MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Wed October 06, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov04 041006 522.50 533.50 521.50 526.25 +2.25 47,883 138,964 +1,679
Jan05 041006 530.50 541.00 529.00 534.00 +1.50 9,865 36,134 +2,286
Mar05 041006 537.50 548.00 537.00 541.00 +1.75 3,944 24,951 +721
May05 041006 543.50 554.00 543.50 547.75 +1.25 2,395 14,993 +471
Jul05 041006 550.00 560.00 549.50 554.25 +1.75 1,675 10,472 +70
Aug05 041006 556.00 556.00 556.00 556.00 +4.00 26 499 +6
Sep05 041006 555.00 555.00 555.00 555.00 +5.00 52 177 +0
Total Volume and Open Interest 66,261 231,567 +5,346
Soybean Meal(CBOT)
Oct04 041006 152.70 155.20 152.30 153.50 +0.90 3,325 4,649 -1,108
Dec04 041006 156.00 158.80 155.80 156.70 +0.40 20,719 58,877 +1,344
Jan05 041006 157.50 160.00 157.30 158.00 +0.40 2,953 15,558 +837
Mar05 041006 161.00 163.20 160.50 161.40 +0.40 3,383 15,444 +886
May05 041006 163.80 166.00 163.70 164.20 +0.60 3,107 14,225 +345
Jul05 041006 167.00 169.00 166.80 167.00 unch 1,440 15,729 +283
Aug05 041006 168.20 170.20 168.00 168.20 +0.20 373 5,346 +223
Sep05 041006 169.50 171.00 168.70 168.70 unch 84 3,588 +34
Total Volume and Open Interest 35,765 137,609 +2,841
Soybean Oil(CBOT)
Oct04 041006 21.10 21.38 21.00 21.00 -0.05 2,311 2,375 -493
Dec04 041006 21.12 21.57 21.05 21.09 -0.07 16,897 62,109 +109
Jan05 041006 21.09 21.52 21.08 21.13 -0.03 3,216 19,183 +326
Mar05 041006 21.08 21.55 21.08 21.16 -0.02 2,205 18,559 +549
May05 041006 21.12 21.58 21.12 21.15 -0.05 1,822 10,400 +384
Jul05 041006 21.15 21.58 21.12 21.19 -0.03 766 11,007 -10
Aug05 041006 21.15 21.47 21.15 21.15 -0.05 109 4,405 +17
Sep05 041006 21.13 21.40 21.08 21.08 -0.07 39 2,539 +12
Total Volume and Open Interest 27,437 135,461 +935
Canola(WCE)
Nov04 041006 305.0 309.6 303.4 306.9 +0.5 7,002 34,449 -235
Jan05 041006 308.5 314.8 308.5 312.2 +0.6 2,995 9,566 +1,980
Mar05 041006 318.5 320.5 317.2 317.2 +0.2 153 5,021 +2
May05 041006 322.1 322.1 322.1 322.1 +0.4 3 344 +0
Jul05 041006 328.8 328.8 328.8 328.8 +1.3 68 195 -68
Total Volume and Open Interest 10,561 52,567 +2,020
Corn(CBOT)
Dec04 041006 203.25 209.00 203.25 207.25 +2.75 39,637 346,512 -2,169
Mar05 041006 214.00 219.00 214.00 218.00 +3.00 8,989 122,377 +786
May05 041006 221.25 225.75 221.25 224.75 +2.50 2,007 39,913 +495
Jul05 041006 227.50 232.25 227.25 231.50 +2.50 2,395 44,466 +276
Sep05 041006 234.50 238.75 234.50 237.50 +2.50 382 11,276 +63
Dec05 041006 242.00 245.25 242.00 245.00 +1.75 1,595 22,059 +739
Total Volume and Open Interest 55,061 588,372 +246
Wheat(CBOT)
Dec04 041006 304.50 307.50 301.00 302.00 -4.25 16,348 121,136 -812
Mar05 041006 317.00 319.00 312.75 314.00 -4.50 2,959 21,701 +601
May05 041006 323.00 324.50 319.00 319.50 -4.50 140 3,880 -34
Jul05 041006 325.50 329.25 323.50 324.00 -3.25 743 7,345 +202
Sep05 041006 331.00 331.00 331.00 331.00 -3.00 5 135 +0
Total Volume and Open Interest 20,191 154,341 -42
Wheat(KCBT)
Dec04 041006 335.00 337.00 329.00 331.00 -4.75 5,889 50,374 -72
Mar05 041006 343.00 344.00 338.00 338.50 -5.00 2,295 13,444 -61
May05 041006 346.00 346.00 341.50 341.50 -4.00 48 3,080 -53
Jul05 041006 345.00 346.50 340.00 340.00 -5.75 680 3,955 +235
Sep05 041006 348.00 348.00 348.00 348.00 -2.00 2 50 +2
Total Volume and Open Interest 8,914 70,916 +51
Wheat(MGE)
Dec04 041006 357.00 359.00 353.50 355.75 -1.25 3,030 20,904 -194
Mar05 041006 367.25 369.25 364.50 366.00 -1.50 448 8,786 +231
May05 041006 373.50 375.00 371.00 371.00 -3.00 98 3,316 -19
Jul05 041006 375.00 375.00 371.50 371.50 -2.50 92 2,076 +26
Sep05 041006 372.00 372.00 369.00 369.00 -2.00 25 590 +18
Total Volume and Open Interest 3,693 35,740 +62
Oats(CBOT)
Dec04 041006 140.25 145.00 140.00 144.75 +1.75 410 4,691 +17
Mar05 041006 147.50 151.75 147.50 151.50 +1.00 20 1,458 +13
May05 041006 156.50 156.50 156.50 156.50 unch 0 94 +0
Jul05 041006 162.00 162.00 162.00 162.00 unch 0 32 +0
Total Volume and Open Interest 430 6,275 +30
Rough Rice(CBOT)
Nov04 041006 7.11 7.15 7.03 7.13 +0.02 357 2,872 -233
Jan05 041006 7.30 7.39 7.27 7.36 +0.02 209 1,540 +125
Mar05 041006 7.54 7.60 7.51 7.60 +0.03 10 731 +10
May05 041006 7.80 7.80 7.80 7.80 +0.03 3 31 +2
Total Volume and Open Interest 579 5,178 -96
Live Cattle(CME)
Oct04 041006 86.300 86.750 86.100 86.225 +0.050 4,192 15,973 -821
Dec04 041006 88.950 89.200 88.550 88.875 +0.050 6,684 62,829 +91
Feb05 041006 90.250 90.300 89.700 89.950 -0.300 2,214 16,980 +619
Apr05 041006 87.450 87.700 87.100 87.400 -0.150 1,112 7,485 +174
Jun05 041006 83.350 83.500 82.950 83.175 -0.175 440 4,731 +162
Aug05 041006 82.600 82.975 82.450 82.950 -0.175 55 2,410 +39
Total Volume and Open Interest 14,700 110,739 +265
Feeder Cattle(CME)
Oct04 041006 113.300 113.500 112.625 113.100 -0.125 904 5,541 -108
Nov04 041006 111.750 112.250 111.400 111.825 +0.075 873 7,905 +178
Jan05 041006 108.350 108.750 107.950 108.250 -0.100 725 3,810 +187
Mar05 041006 103.350 103.750 103.200 103.525 +0.075 94 954 +56
Apr05 041006 103.000 103.000 102.800 102.800 -0.200 6 291 +2
May05 041006 102.750 102.750 102.750 102.750 unch 24 278 +20
Total Volume and Open Interest 2,626 18,779 +335
Lean Hogs(CME)
Oct04 041006 72.900 74.100 72.800 73.900 +1.275 3,165 8,077 -686
Dec04 041006 65.950 67.100 65.850 66.800 +1.050 7,394 56,386 -1,334
Feb05 041006 65.050 65.850 65.050 65.550 +0.475 1,455 15,963 -5
Apr05 041006 62.600 63.450 62.600 63.325 +0.575 715 6,235 +55
May05 041006 62.000 63.200 62.000 63.175 +1.000 61 1,087 +27
Jun05 041006 66.500 67.400 66.450 67.325 +0.675 162 3,006 -38
Jul05 041006 62.850 63.950 62.750 63.950 +0.700 42 752 +7
Aug05 041006 58.900 59.400 58.900 59.375 +0.725 6 411 +4
Total Volume and Open Interest 13,006 91,997 -1,969
Pork Bellies(CME)
Feb05 041006 96.500 98.400 96.500 97.975 +1.375 291 1,191 +68
Mar05 041006 96.500 96.500 96.500 96.500 +0.900 2 15 +0
May05 041006 98.400 98.400 98.400 98.400 +1.850 1 5 +0
Jul05 041006 98.900 98.900 98.900 98.900 -0.100 0 7 +0
Total Volume and Open Interest 294 1,218 +68
Class III Milk(CME)
Oct04 041006 14.13 14.16 13.91 13.95 -0.18 159 4,598 -42
Nov04 041006 12.86 12.90 12.55 12.61 -0.25 84 3,420 +3
Dec04 041006 12.22 12.30 12.01 12.06 -0.14 50 2,645 +13
Jan05 041006 12.05 12.10 11.95 11.95 -0.10 2 1,304 -1
Feb05 041006 12.15 12.15 12.07 12.07 -0.03 7 1,361 +1
Total Volume and Open Interest 312 19,708 -24
Cocoa(ICE)
Dec04 041006 1415 1419 1402 1406 -18 4,774 44,967 -370
Mar05 041006 1435 1437 1422 1424 -18 1,023 17,119 +257
May05 041006 1448 1448 1437 1437 -16 196 11,432 +110
Jul05 041006 1456 1458 1451 1451 -14 271 10,411 +7
Sep05 041006 1465 1465 1460 1460 -18 182 6,876 +100
Dec05 041006 1474 1474 1474 1474 -18 5 7,466 +0
Mar06 041006 1484 1484 1484 1484 -18 50 3,684 +0
Total Volume and Open Interest 6,452 110,233 +105
Coffee "C"(ICE)
Dec04 041006 78.00 78.80 77.05 77.65 -0.50 10,448 61,763 -1,558
Mar05 041006 81.30 81.70 80.10 80.70 -0.55 2,041 13,551 -242
May05 041006 83.40 83.40 82.55 82.75 -0.55 722 3,848 -121
Jul05 041006 85.10 85.20 84.35 84.55 -0.55 293 1,415 +10
Sep05 041006 86.40 86.60 86.40 86.40 -0.55 48 649 +4
Dec05 041006 89.50 89.50 89.10 89.10 -0.55 82 636 +16
Total Volume and Open Interest 13,666 81,983 -1,920
Orange Juice(ICE)
Nov04 041006 84.40 84.50 82.60 84.20 +0.50 1,920 19,629 -318
Jan05 041006 86.80 87.10 85.35 86.50 +0.20 1,200 7,783 +65
Mar05 041006 88.50 89.10 87.30 88.50 +0.30 452 8,418 +3
May05 041006 90.65 91.30 90.00 91.30 +0.55 215 4,600 +0
Jul05 041006 93.30 93.30 93.30 93.30 +0.25 1 603 +0
Sep05 041006 95.30 95.30 95.30 95.30 -0.05 0 100 +0
Total Volume and Open Interest 3,789 41,603 -249
Sugar #11(ICE)
Mar05 041006 9.02 9.06 8.92 8.95 -0.10 16,644 207,568 +3,201
May05 041006 9.05 9.08 8.96 8.99 -0.08 3,118 36,887 +748
Jul05 041006 8.82 8.89 8.79 8.81 -0.02 2,133 22,593 +62
Oct05 041006 8.76 8.80 8.73 8.73 -0.03 2,081 21,333 -513
Mar06 041006 8.64 8.66 8.62 8.62 -0.01 176 7,321 +122
Total Volume and Open Interest 24,194 298,514 +3,596
Sugar #14(ICE)
Nov04 041006 20.40 20.43 20.27 20.43 -0.02 662 1,424 -11
Jan05 041006 20.28 20.28 20.23 20.23 -0.07 155 2,656 +10
Mar05 041006 20.50 20.50 20.42 20.45 -0.07 14 2,663 +14
May05 041006 20.60 20.60 20.58 20.59 -0.04 32 1,751 +30
Jul05 041006 20.80 20.85 20.80 20.85 -0.04 25 1,254 +6
Total Volume and Open Interest 895 11,262 +55
London Cocoa(LCE)
Dec04 041006 822 824 815 816 -7 2,513 81,873 +137
Mar05 041006 845 848 840 840 -7 2,063 34,139 -52
May05 041006 858 860 855 855 -7 583 16,838 +231
Jul05 041006 874 880 871 871 -7 1,694 15,523 +1,494
Sep05 041006 892 894 887 887 -7 1,091 24,348 +264
Dec05 041006 900 900 895 895 -7 197 10,213 -53
Mar06 041006 907 907 901 901 -7 16 3,128 +3
Total Volume and Open Interest 8,160 186,530 +2,024
London Coffee(LCE)
Nov04 041006 627.00 631.00 613.00 617.00 -7.00 3,116 62,417 -196
Jan05 041006 645.00 650.00 633.00 636.00 -7.00 2,887 36,020 +644
Mar05 041006 668.00 668.00 655.00 655.00 -8.00 736 24,541 +170
May05 041006 687.00 687.00 670.00 672.00 -8.00 357 15,744 +9
Jul05 041006 700.00 700.00 685.00 687.00 -7.00 125 5,354 +63
Sep05 041006 701.00 701.00 701.00 701.00 -9.00 10 3,434 -35
Total Volume and Open Interest 7,231 148,668 +655
London Sugar(LCE)
Dec04 041006 241.00 241.80 237.10 237.10 -3.80 1,478 13,114 -301
Mar05 041006 257.00 257.00 253.00 253.00 -3.40 886 19,942 +357
May05 041006 261.90 261.90 258.50 258.50 -3.10 252 9,231 -41
Aug05 041006 256.80 256.80 255.50 255.50 -2.60 162 4,329 -9
Oct05 041006 253.00 253.00 253.00 253.00 -2.00 0 3,044 +0
Total Volume and Open Interest 2,793 51,939 +18
Cotton(ICE)
Oct04 041006 49.90 50.35 49.30 50.35 +1.48 20 334 -42
Dec04 041006 47.28 48.50 47.10 48.47 +1.24 8,489 43,079 -719
Mar05 041006 49.20 50.35 49.15 50.28 +1.13 1,848 16,762 +164
May05 041006 50.45 51.35 50.45 51.35 +1.00 176 4,136 -63
Jul05 041006 51.20 52.40 51.20 52.37 +0.97 160 5,284 -48
Oct05 041006 52.80 52.80 52.80 52.80 +0.60 0 33 +0
Total Volume and Open Interest 10,724 71,859 -712
Lumber(CME)
Nov04 041006 330.0 331.0 327.5 330.5 +3.7 559 2,642 +1
Jan05 041006 332.1 334.0 330.5 333.3 +3.3 179 910 -17
Mar05 041006 337.0 339.6 335.0 339.6 -0.1 53 234 +17
May05 041006 347.9 347.9 347.9 347.9 -0.6 11 54 +0
Total Volume and Open Interest 802 3,841 +1
Crude Oil(NYM)
Nov04 041006 51.00 52.15 50.75 52.02 +0.93 88,112 201,443 -3,433
Dec04 041006 50.60 51.65 50.30 51.53 +0.89 62,448 128,966 +3,022
Jan05 041006 50.05 51.00 49.75 50.89 +0.86 15,824 47,167 +971
Feb05 041006 49.40 50.25 49.25 50.25 +0.85 4,976 30,177 +1,043
Mar05 041006 48.90 49.54 48.90 49.54 +0.83 1,540 24,768 +229
Apr05 041006 48.00 48.82 48.00 48.82 +0.80 1,777 15,477 +568
May05 041006 47.60 48.10 47.60 48.10 +0.77 1,190 14,093 +252
Jun05 041006 46.50 47.50 46.45 47.41 +0.75 3,637 26,517 +345
Jul05 041006 46.75 46.75 46.75 46.75 +0.72 161 11,866 +133
Aug05 041006 45.55 46.16 45.55 46.16 +0.70 239 7,266 +150
Sep05 041006 44.90 45.62 44.90 45.62 +0.68 200 11,203 +180
Oct05 041006 45.11 45.11 45.11 45.11 +0.66 0 5,020 +0
Nov05 041006 44.62 44.62 44.62 44.62 +0.64 189 6,915 +62
Dec05 041006 43.35 44.25 43.35 44.18 +0.62 7,663 46,966 +1,264
Jan06 041006 43.76 43.76 43.76 43.76 +0.62 900 6,318 +897
Feb06 041006 43.10 43.37 43.10 43.37 +0.62 27 2,522 +27
Total Volume and Open Interest 194,416 709,320 +6,048
Heating Oil(NYM)
Nov04 041006 139.60 142.20 138.85 142.09 +1.41 21,908 68,802 -3,419
Dec04 041006 140.00 142.50 139.20 142.38 +1.49 13,104 36,069 +1,180
Jan05 041006 140.00 142.50 139.25 142.23 +1.54 4,938 20,054 +1,051
Feb05 041006 138.20 140.50 137.70 140.28 +1.54 1,945 15,022 +1
Mar05 041006 133.90 136.30 133.70 136.03 +1.59 1,081 15,488 +166
Apr05 041006 128.50 130.48 128.50 130.48 +1.64 47 4,706 +17
May05 041006 125.00 125.33 124.50 125.33 +1.69 13 3,400 +14
Jun05 041006 119.75 121.78 119.75 121.78 +1.69 218 4,840 +11
Jul05 041006 119.88 119.88 119.88 119.88 +1.64 460 4,046 +123
Aug05 041006 119.68 119.68 119.68 119.68 +1.64 107 631 +0
Sep05 041006 119.30 120.08 119.25 120.08 +1.64 7 2,274 +4
Oct05 041006 120.63 120.63 120.63 120.63 +1.64 6 184 +5
Total Volume and Open Interest 44,717 184,637 -1,128
Gasoline(NYMEX)
Nov04 041006 136.35 139.00 135.35 138.75 +2.09 24,047 70,155 -858
Dec04 041006 134.90 137.65 134.20 137.47 +2.33 11,475 27,446 +2,615
Jan05 041006 134.45 136.90 133.95 136.89 +2.40 2,221 13,772 +117
Feb05 041006 134.70 137.14 134.70 137.14 +2.40 803 7,749 +58
Mar05 041006 136.00 137.39 136.00 137.39 +2.40 707 6,142 +100
Apr05 041006 143.59 143.59 143.59 143.59 +2.35 296 9,263 +189
May05 041006 142.84 142.84 142.84 142.84 +2.30 796 9,675 +375
Jun05 041006 141.19 141.19 141.19 141.19 +2.25 206 3,298 -204
Jul05 041006 138.74 138.74 138.74 138.74 +2.20 201 2,223 +0
Aug05 041006 135.64 135.64 135.64 135.64 +2.20 1 1,172 +0
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Nov04 041006 7.050 7.070 6.915 7.045 -0.119 26,586 60,795 -338
Dec04 041006 7.970 8.050 7.890 8.036 -0.068 13,886 38,197 +1,571
Jan05 041006 8.340 8.470 8.270 8.439 -0.005 7,500 38,125 +494
Feb05 041006 8.270 8.370 8.200 8.364 -0.005 3,500 22,203 -159
Mar05 041006 7.950 8.060 7.900 8.044 -0.010 5,879 22,247 -626
Apr05 041006 6.710 6.850 6.680 6.819 +0.015 4,537 16,597 -116
May05 041006 6.460 6.590 6.460 6.579 +0.020 2,266 14,511 +91
Jun05 041006 6.530 6.600 6.500 6.594 +0.022 588 10,634 +182
Jul05 041006 6.540 6.620 6.510 6.614 +0.025 290 13,857 -53
Aug05 041006 6.510 6.631 6.510 6.631 +0.027 308 10,477 +86
Sep05 041006 6.500 6.620 6.500 6.596 +0.027 563 10,194 +136
Oct05 041006 6.540 6.630 6.540 6.619 +0.030 1,127 14,598 -290
Nov05 041006 6.870 6.890 6.800 6.889 +0.045 460 8,092 -69
Dec05 041006 7.020 7.139 7.020 7.139 +0.060 1,383 9,514 +370
Jan06 041006 7.250 7.294 7.250 7.294 +0.070 677 10,740 +12
Feb06 041006 7.200 7.260 7.200 7.249 +0.075 354 7,069 +261
Total Volume and Open Interest 76,530 378,302 +478
Brent Crude Oil(ICE)
Nov04 041006 47.10 48.10 46.85 47.99 +0.86 43,709 52,816 -2,036
Dec04 041006 46.55 47.50 46.30 47.38 +0.81 49,470 99,642 +1,930
Jan05 041006 46.17 46.85 45.83 46.80 +0.76 13,718 36,901 +3,975
Feb05 041006 45.82 46.23 45.32 46.23 +0.75 1,879 12,550 +783
Mar05 041006 45.20 45.66 44.77 45.66 +0.76 1,330 15,205 +540
Apr05 041006 44.61 45.10 44.35 45.10 +0.78 1,800 14,968 +114
May05 041006 44.00 44.65 44.00 44.54 +0.77 292 3,805 -403
Jun05 041006 43.49 44.10 43.40 44.03 +0.76 2,075 18,523 -222
Jul05 041006 43.44 43.55 43.44 43.55 +0.75 1,000 5,092 -50
Aug05 041006 43.08 43.08 43.08 43.08 +0.74 0 1,837 -100
Sep05 041006 42.64 42.64 42.64 42.64 +0.73 0 4,125 -184
Oct05 041006 41.69 42.23 41.69 42.23 +0.72 50 400 +0
Dec05 041006 40.99 41.50 40.75 41.38 +0.71 4,839 40,632 -695
Total Volume and Open Interest      
Gas Oil(ICE)
Oct04 041006 445.00 450.00 439.50 450.00 +5.00 15,235 32,117 -4,290
Nov04 041006 431.50 436.00 427.00 435.00 +4.00 17,872 43,183 +1,586
Dec04 041006 424.50 426.75 418.00 425.50 +4.25 7,490 27,834 +460
Jan05 041006 415.25 417.00 410.00 416.75 +4.25 1,609 12,837 +1,503
Feb05 041006 406.25 408.00 401.25 408.00 +4.50 202 5,095 +589
Mar05 041006 392.00 398.75 392.00 398.75 +4.75 24 4,564 +100
Apr05 041006 390.00 390.00 390.00 390.00 +6.00 0 3,871 +109
May05 041006 382.50 382.50 382.50 382.50 +6.00 0 2,500 +0
Jun05 041006 375.00 376.75 374.00 376.75 +5.75 780 11,146 +400
Jul05 041006 374.25 374.25 368.25 374.25 +6.25 0 825 +0
Total Volume and Open Interest 46,262 166,437 +982
US Dollar Index(ICE)
Dec04 041006 88.360 88.790 88.330 88.650 +0.360 1,201 21,361 -107
Mar05 041006 88.900 88.900 88.840 88.840 +0.360 0 2,342 +0
Jun05 041006 89.030 89.030 89.030 89.030 +0.360 0 14 +0
Total Volume and Open Interest 1,201 23,717 -107
Australian Dollar(CME)
Dec04 041006 71.73 72.04 71.73 71.87 -0.16 1,631 43,046 -50
Mar05 041006 71.27 71.32 71.27 71.32 -0.16 1 158 +0
Jun05 041006 70.82 70.82 70.82 70.82 -0.16 0 81 +0
Total Volume and Open Interest 1,632 43,324 -50
British Pound(CME)
Dec04 041006 177.15 177.16 176.50 176.58 -0.80 4,762 59,861 +383
Mar05 041006 175.43 175.43 175.43 175.43 -0.80 1 28 +1
Jun05 041006 174.43 174.43 174.43 174.43 -0.80 0 1 +0
Total Volume and Open Interest 4,763 59,892 +384
Canadian Dollar(CME)
Dec04 041006 79.10 79.46 78.88 79.30 +0.07 4,813 107,880 +1,909
Mar05 041006 78.86 79.32 78.85 79.20 +0.07 44 1,874 +9
Jun05 041006 79.12 79.12 79.12 79.12 +0.07 1 916 +0
Sep05 041006 79.04 79.04 79.04 79.04 +0.07 1 361 +0
Total Volume and Open Interest 4,858 111,202 +1,918
Japanese Yen(CME)
Dec04 041006 90.34 90.35 90.02 90.07 -0.33 4,337 110,837 +1,868
Mar05 041006 90.80 90.80 90.58 90.58 -0.33 9 467 +22
Jun05 041006 91.18 91.18 91.18 91.18 -0.33 0 4 +0
Total Volume and Open Interest 4,346 111,308 +1,890
Swiss Franc(CME)
Dec04 041006 79.22 79.38 79.00 79.13 -0.41 3,393 31,012 -2,609
Mar05 041006 79.40 79.40 79.40 79.40 -0.41 1 19 +1
Jun05 041006 79.70 79.70 79.70 79.70 -0.41 0 61 +0
Total Volume and Open Interest 3,394 31,092 -2,608
EuroFX(CME)
Dec04 041006 122.79 123.06 122.43 122.71 -0.53 11,386 130,653 +187
Mar05 041006 122.78 123.04 122.60 122.73 -0.53 30 1,502 +43
Jun05 041006 122.77 122.77 122.77 122.77 -0.53 0 134 +0
Total Volume and Open Interest 11,416 132,300 +230
Mexican Peso(CME)
Oct04 041006 884.5 884.5 884.0 884.5 +0.5      
Nov04 041006 880.2 880.2 879.8 880.2 +0.5 0 9 +0
Total Volume and Open Interest 10,311 78,563 +591
30-Year T-Bonds(CBOT)
Dec04 041006 111~210 111~220 110~310 111~050 -0~180 199,634 553,205 +1,342
Mar05 041006 110~150 110~210 110~000 110~030 -0~180 49 11,200 -3
Jun05 041006 109~020 109~020 109~020 109~020 -0~180 4 94 +0
Total Volume and Open Interest 199,683 564,499 +1,339
10-Year T-Notes(CBOT)
Dec04 041006 112~100 112~105 111~275 111~300 -0~125 631,147 1,466,743 +30,298
Mar05 041006 111~045 111~165 111~045 111~065 -0~135 6,106 67,136 +2,534
Jun05 041006 110~070 110~070 110~070 110~070 -0~135 0 457 +0
Total Volume and Open Interest 637,253 1,534,336 +32,832
5-Year T-Notes(CBOT)
Dec04 041006 110~070 110~070 110~032 110~036 -0~034 235,391 1,015,765 -21,223
Mar05 041006 109~048 109~048 109~048 109~048 -0~036 6,311 50,811 +5,561
Jun05 041006 108~076 108~076 108~076 108~076 -0~036 10 10 +0
Total Volume and Open Interest 241,702 50,821 +5,561
2 Year T-Notes(CBOT)
Dec04 041006 105~074 105~074 105~059 105~062 -0~012 683 194,671 +38
Total Volume and Open Interest 683 194,671 +38
Eurodollars(CME)
Dec04 041006 97.680 97.685 97.665 97.670 -0.010 29,313 941,753 +11,349
Mar05 041006 97.435 97.435 97.390 97.395 -0.035 32,184 808,130 -3,076
Jun05 041006 97.205 97.205 97.145 97.150 -0.055 32,449 811,933 +8,709
Sep05 041006 96.965 96.965 96.895 96.900 -0.065 35,314 629,759 -718
Dec05 041006 96.700 96.705 96.635 96.640 -0.065 32,358 501,409 -727
Mar06 041006 96.480 96.480 96.415 96.420 -0.070 25,552 389,342 -5,361
Jun06 041006 96.295 96.295 96.230 96.235 -0.065 21,853 272,644 +285
Sep06 041006 96.140 96.140 96.075 96.075 -0.075 34,513 218,498 +1,531
Dec06 041006 95.995 95.995 95.925 95.930 -0.075 26,831 176,946 +553
Mar07 041006 95.865 95.865 95.790 95.800 -0.075 16,804 151,834 -2,716
Jun07 041006 95.720 95.720 95.670 95.675 -0.075 14,747 142,542 +811
Sep07 041006 95.605 95.605 95.550 95.555 -0.075 31,703 98,437 -4,946
Dec07 041006 95.490 95.490 95.435 95.435 -0.075 6,149 86,013 +826
Mar08 041006 95.395 95.395 95.335 95.335 -0.075 4,463 77,084 +442
Jun08 041006 95.270 95.270 95.225 95.225 -0.075 4,939 74,328 -333
Sep08 041006 95.165 95.170 95.120 95.125 -0.075 9,992 64,492 +1,592
Dec08 041006 95.065 95.065 95.005 95.010 -0.080 4,475 55,306 +668
Mar09 041006 94.970 94.970 94.915 94.920 -0.080 4,165 42,426 +356
Total Volume and Open Interest 381,522 5,756,274 +9,105
30 Day Federal Funds(CBOT)
Oct04 041006 98.250 98.250 98.240 98.250 unch 1,170 98,771 -1,020
Nov04 041006 98.100 98.110 98.100 98.100 unch 3,305 112,705 +4,544
Dec04 041006 97.940 97.950 97.940 97.940 unch 1,231 114,527 +1,324
Jan05 041006 97.890 97.890 97.880 97.890 unch 865 86,077 +5,683
Feb05 041006 97.720 97.720 97.710 97.710 -0.010 73 18,464 +673
Mar05 041006 97.660 97.660 97.640 97.640 -0.030 273 5,123 +270
Total Volume and Open Interest 6,917 435,714 +11,474
30 Day Fed Funds(e-CBOT)
Oct04 041006 98.245 98.245 98.240 98.245 unch 3,082 0 +0
Nov04 041006 98.100 98.100 98.095 98.100 unch 8,235 0 +0
Dec04 041006 97.950 97.950 97.940 97.945 -0.005 4,896 0 +0
Jan05 041006 97.890 97.895 97.880 97.885 -0.005 10,113 0 +0
Feb05 041006 97.725 97.725 97.705 97.715 -0.010 1,375 0 +0
Mar05 041006 97.660 97.660 97.645 97.645 -0.020 48 0 +0
Total Volume and Open Interest 27,749    
3-Mth Euro-Yen(CME)
Dec04 041006 99.92 99.92 99.92 99.92 unch 0 10,537 -7
Mar05 041006 99.88 99.88 99.88 99.88 unch 0 31,189 +1,236
Jun05 041006 99.84 99.84 99.84 99.84 unch 20 17,959 +200
Sep05 041006 99.77 99.77 99.77 99.77 +0.01 29 8,184 +1
Dec05 041006 99.68 99.68 99.68 99.68 unch 0 4,919 +425
Mar06 041006 99.57 99.57 99.57 99.57 unch 0 10,154 +100
Jun06 041006 99.47 99.47 99.47 99.47 unch 0 2,246 +0
Sep06 041006 99.38 99.38 99.38 99.38 unch 0 2,154 +0
Dec06 041006 99.25 99.25 99.25 99.25 unch 0 411 +0
Mar07 041006 99.14 99.14 99.14 99.14 unch 0 6 +0
Total Volume and Open Interest 49 88,696 +1,955
3-Mth Euro-Yen(SGX)
Dec04 041006 99.91 99.91 99.91 99.91 0.00 582 58,543 +81
Mar05 041006 99.88 99.88 99.88 99.88 0.00 1,380 82,656 +627
Jun05 041006 99.83 99.84 99.83 99.84 +0.00 1,816 74,271 -2,469
Sep05 041006 99.76 99.77 99.76 99.77 +0.01 744 41,999 +695
Dec05 041006 99.68 99.68 99.68 99.68 +0.01 241 34,791 +1,093
Mar06 041006 99.58 99.58 99.58 99.58 +0.01 641 34,226 +1,031
Jun06 041006 99.48 99.48 99.47 99.48 +0.01 154 15,284 -496
Sep06 041006 99.38 99.38 99.38 99.38 +0.01 578 6,545 +300
Total Volume and Open Interest 6,714 361,151 +862
Japanese Gov't Bonds(SGX)
Dec04 041006 137.05 137.22 136.90 137.12 +0.17 1,695 27,638 -1,950
Mar05 041006 136.16 136.16 136.16 136.16 +0.19      
Jun05 041006 136.16 136.16 136.16 136.16 +0.19      
Total Volume and Open Interest 1,695 27,638 -1,950
Euro-Bund(EUREX)
Dec04 041006 115.56 115.74 115.51 115.64 +0.05 802,587 1,276,083 +24,251
Mar05 041006 114.81 115.00 114.81 114.91 +0.04 1,022 11,068 +460
Jun05 041006 114.14 114.14 114.14 114.14 +0.05 0 240 +0
Total Volume and Open Interest 803,609 1,287,391 +24,711
Euro-Bobl(EUREX)
Dec04 041006 111.44 111.53 111.39 111.46 unch 511,220 801,625 -1,663
Mar05 041006 111.12 111.12 111.12 111.12 +0.01 4,237 2,033 +205
Jun05 041006 110.31 110.31 110.31 110.31 unch 200 400 +0
Total Volume and Open Interest 515,657 804,058 -1,458
3-Mth Euribor(EUREX)
Dec04 041006 97.775 97.775 97.770 97.775 -0.005 522 8,428 -1,109
Mar05 041006 97.615 97.625 97.610 97.620 -0.005 171 6,375 +241
Jun05 041006 97.455 97.470 97.455 97.460 unch 15 3,973 -68
Total Volume and Open Interest 930 25,062 -870
Long Gilt(LIFFE)
Dec04 041006 107~19 107~23 107~14 107~20 +0~01 59,636 222,522 +2,691
Mar05 041006 109~03 109~03 109~03 109~03 +0~05      
Total Volume and Open Interest 59,636 222,522 +2,691
3-Mth Short Sterling(LIFFE)
Dec04 041006 95.03 95.05 95.00 95.03 +0.01 35,636 251,906 +2,615
Mar05 041006 94.98 95.00 94.94 94.98 +0.01 29,189 241,526 +5,332
Jun05 041006 94.98 95.00 94.94 94.97 +0.01 29,726 200,034 +4,365
Sep05 041006 94.97 94.99 94.93 94.96 +0.01 14,585 137,171 +36
Dec05 041006 94.95 94.97 94.91 94.94 +0.01 9,661 142,513 +2,215
Mar06 041006 94.92 94.95 94.89 94.92 +0.01 4,019 82,002 -27
Total Volume and Open Interest 127,514 1,204,281 +14,594
3-Mth Euribor(LIFFE)
Dec04 041006 97.775 97.780 97.770 97.780 +0.005 50,462 593,577 +8,018
Mar05 041006 97.620 97.630 97.610 97.625 +0.005 114,695 546,589 +7,825
Jun05 041006 97.465 97.475 97.450 97.465 +0.005 118,880 433,238 -892
Total Volume and Open Interest 492,410 2,851,934 +28,493
3-Mth Aus T-Bills(SFE)
Dec04 041006 94.60 94.61 94.59 94.61 +0.01 10,662 220,574 +1,620
Mar05 041006 94.55 94.56 94.54 94.55 unch 9,120 118,100 -3,486
Jun05 041006 94.49 94.52 94.48 94.51 +0.01 2,047 51,533 -443
Sep05 041006 94.46 94.48 94.46 94.47 +0.01 840 32,048 +90
Dec05 041006 94.43 94.43 94.42 94.43 +0.01 955 17,927 -23
Mar06 041006 94.38 94.38 94.38 94.38 +0.01 145 10,872 +5
Jun06 041006 94.35 94.35 94.33 94.33 -0.01 200 8,701 -10
Sep06 041006 94.31 94.31 94.30 94.30 unch 50 4,053 -235
Dec06 041006 94.25 94.25 94.25 94.25 unch 39 2,929 -19
Mar07 041006 94.22 94.22 94.20 94.21 +0.01 30 1,982 +10
Total Volume and Open Interest 24,110 471,572 -2,519
10-Year Aus T-Bonds(SFE)
Dec04 041006 94.51 94.54 94.48 94.50 -0.01 24,637 225,449 -10,199
Mar05 041006 94.50 94.50 94.50 94.50 -0.01      
Total Volume and Open Interest 24,637 225,449 -10,199
3-Year Aus T-Bonds(SFE)
Dec04 041006 94.74 94.77 94.71 94.74 unch 44,752 336,397 -7,878
Mar05 041006 94.74 94.74 94.74 94.74 unch      
Total Volume and Open Interest 44,752 336,397 -7,878
Gold(CMX)
Oct04 041006 417.5 419.0 417.0 418.4 +0.2 164 448 -441
Dec04 041006 420.0 421.7 417.5 420.0 +0.2 46,947 234,076 +4,852
Feb05 041006 423.0 423.3 420.0 421.6 +0.2 403 12,378 +144
Apr05 041006 423.0 425.0 421.6 423.4 +0.3 43 4,537 +20
Jun05 041006 426.1 426.1 423.8 425.2 +0.3 39 12,287 +7
Aug05 041006 427.2 427.2 427.2 427.2 +0.3 11 6,871 +7
Oct05 041006 430.5 430.5 429.2 429.2 +0.3 0 1,113 +0
Dec05 041006 431.5 432.8 430.0 431.2 +0.3 80 7,964 +64
Feb06 041006 433.4 433.4 433.4 433.4 +0.3 0 844 +0
Apr06 041006 435.7 435.7 435.7 435.7 +0.3 0 486 +1
Jun06 041006 438.0 438.0 438.0 438.0 +0.3 0 8,264 +0
Aug06 041006 440.5 440.5 440.5 440.5 +0.3 0 200 +0
Total Volume and Open Interest 47,692 296,592 +4,654
Silver(CMX)
Dec04 041006 721.0 728.0 714.5 724.5 +14.3 23,292 80,342 +3,533
Mar05 041006 728.0 732.0 718.0 728.1 +14.2 782 10,033 +340
May05 041006 731.0 731.0 730.4 730.4 +14.1 33 2,008 +2
Jul05 041006 737.0 737.0 724.0 732.9 +14.0 30 1,842 +30
Sep05 041006 734.0 735.1 728.0 735.1 +13.9 0 506 +0
Dec05 041006 730.0 745.0 729.0 739.0 +13.8 233 3,132 +106
Mar06 041006 742.7 742.7 742.7 742.7 +12.4      
Total Volume and Open Interest 24,374 99,518 +4,010
Platinum(NYMEX)
Oct04 041006 848.0 848.0 847.8 847.8 +6.6 22 335 -14
Jan05 041006 850.0 852.8 842.0 845.8 +6.6 1,164 5,903 +58
Apr05 041006 839.8 839.8 839.8 839.8 +6.6 3 3 +0
Total Volume and Open Interest 1,186 6,241 +44
Palladium(NYMEX)
Dec04 041006 226.00 229.70 223.15 227.50 +2.55 698 9,586 +53
Mar05 041006 227.00 231.00 227.00 229.50 +2.55 12 55 +1
Total Volume and Open Interest 710 9,641 +54
Copper(CMX)
Dec04 041006 141.70 142.80 141.40 142.30 +2.15 6,272 76,138 +275
Mar05 041006 135.70 136.20 135.00 135.70 +1.40 264 7,844 +59
May05 041006 128.85 129.40 128.75 129.40 +1.00 258 1,875 +129
Jul05 041006 124.80 124.80 124.80 124.80 +1.40 63 1,546 +60
Sep05 041006 120.90 121.00 120.90 121.00 +1.10 1 1,409 -1
Total Volume and Open Interest 7,244 100,292 +517
Aluminum(CMX)
Oct04 041006 90.70 90.70 90.70 90.70 +1.10 9 286 +0
Nov04 041006 90.40 90.40 90.40 90.40 +1.10 801 941 +178
Dec04 041006 90.00 90.00 90.00 90.00 +1.00 760 1,248 +5
Jan05 041006 89.25 89.25 89.25 89.25 +0.80 0 711 +0
Feb05 041006 88.45 88.45 88.45 88.45 +0.65 1 634 -1
Mar05 041006 87.80 87.80 87.80 87.80 +0.50 1 651 -1
Total Volume and Open Interest 1,572 10,134 +181
DJIA Index(CBOT)
Dec04 041006 10165 10242 10155 10237 +59 4,486 40,584 -728
Mar05 041006 10233 10233 10233 10233 +60 7 17 +0
Jun05 041006 10233 10233 10233 10233 +60      
Total Volume and Open Interest 4,486 40,602 -728
S & P 500(CME)
Dec04 041006 1134.80 1143.70 1133.70 1142.80 +6.40 22,292 613,539 +1,718
Mar05 041006 1139.00 1144.10 1139.00 1144.10 +6.40 36 11,720 -15
Jun05 041006 1146.50 1146.50 1146.50 1146.50 +6.50 37 620 -12
Sep05 041006 1149.50 1149.50 1149.50 1149.50 +6.50 0 44 +0
Total Volume and Open Interest 22,365 626,035 +1,691
S & P 500 E-Mini(Globex)
Dec04 041006 1135.75 1143.75 1133.50 1142.75 +6.25 531,192 665,553 +11,686
Mar05 041006 1138.00 1144.75 1135.50 1144.00 +6.25 534 2,768 -147
Total Volume and Open Interest 531,726 668,321 +11,539
NASDAQ 100(CME)
Dec04 041006 1464.50 1480.00 1456.00 1479.00 +11.00 7,663 77,647 +869
Mar05 041006 1486.00 1486.00 1486.00 1486.00 +11.00 0 36 +0
Jun05 041006 1492.00 1492.00 1492.00 1492.00 +11.00      
Total Volume and Open Interest 7,663 77,683 +869
NASDAQ 100 E-Mini(Globex)
Dec04 041006 1468.00 1479.50 1456.50 1479.00 +11.00 257,052 261,733 +3,703
Mar05 041006 1474.50 1486.00 1466.00 1486.00 +11.00 279 1,738 +59
Total Volume and Open Interest 257,331 263,471 +3,762
S & P Midcap 400(CME)
Dec04 041006 602.50 607.00 602.00 606.75 +2.85 210 12,920 +81
Mar05 041006 607.75 607.75 607.75 607.75 +2.85 0 1 +0
Jun05 041006 607.75 607.75 607.75 607.75 +2.85      
Total Volume and Open Interest 210 12,921 +81
Russell 2000(CME)
Dec04 041006 588.75 593.50 586.50 592.50 +3.50 487 27,526 +73
Mar05 041006 592.50 592.50 592.50 592.50 +3.50      
Jun05 041006 592.50 592.50 592.50 592.50 +3.50      
Total Volume and Open Interest 487 27,526 +73
Russell 2000 E-Mini(Globex)
Dec04 041006 588.50 593.80 586.60 592.50 +3.50 53,318 89,385 -696
Mar05 041006 592.50 592.50 592.50 592.50 +3.50 0 64 +0
Total Volume and Open Interest 53,318 89,449 -696
Nikkei 225(CME)
Dec04 041006 11250 11415 11225 11370 +95 27,945 154,788 +4,255
Mar05 041006 11365 11365 11365 11365 +95 0 4 +0
Total Volume and Open Interest 27,945 154,795 +4,255
Nikkei 225(SGX)
Dec04 041006 11250 11415 11225 11370 +95 27,945 154,788 +4,255
Mar05 041006 11365 11365 11365 11365 +95 0 4 +0
Jun05 041006 11320 11320 11320 11320 +95 0 3 +0
Total Volume and Open Interest 27,945 154,795 +4,255
CAC 40(EURONEXT)
Oct04 041006 3774.0 3782.5 3752.0 3768.5 -3.0 53,583 351,568 +7,429
Nov04 041006 3775.5 3780.0 3766.5 3776.0 -2.5 606 8,875 +563
Dec04 041006 3779.0 3786.0 3762.5 3773.5 -2.5 1,358 126,575 +187
Total Volume and Open Interest 55,578 496,045 +8,179
Hang Seng Index(HKFE)
Oct04 041006 13420 13469 13303 13314 -84 22,833 112,246 -581
Nov04 041006 13390 13430 13268 13275 -86 518 483 +238
Dec04 041006 13318 13400 13273 13273 -84 55 949 +7
Total Volume and Open Interest 23,419 116,315 -340
DAX(EUREX)
Dec04 041006 4066.0 4083.0 4048.5 4073.0 +13.0 109,669 160,096 +3,481
Mar05 041006 4090.0 4100.0 4072.5 4095.5 +12.5 117 9,463 +0
Jun05 041006 4121.5 4122.0 4101.5 4120.5 +11.0 117 804 +65
Total Volume and Open Interest 109,903 170,363 +3,546
FT-SE 100(EURONEXT)
Dec04 041006 4722.00 4740.50 4712.00 4727.00 +1.50 64,247 451,944 +2,371
Mar05 041006 4723.50 4738.50 4723.50 4734.50 +1.50 102 13,029 +101
Jun05 041006 4745.00 4753.00 4745.00 4753.00 +1.00 1,155 7,999 +1,150
Total Volume and Open Interest 65,504 472,972 +3,622
SPI 200(SFE)
Dec04 041006 3715.0 3732.0 3699.0 3702.0 -14.0 8,691 158,189 -1,813
Mar05 041006 3725.0 3736.0 3710.0 3712.0 -13.0 38 2,597 +21
Jun05 041006 3721.0 3721.0 3721.0 3721.0 -13.0 8 2,995 -2
Total Volume and Open Interest 8,737 166,250 -1,794
GSCI(CME)
Oct04 041006 343.00 347.90 342.00 347.50 +3.10 43 17,022 +1
Nov04 041006 350.50 350.50 350.50 350.50 +3.30 0 240 +0
Dec04 041006 352.00 352.00 352.00 352.00 +4.00      
Total Volume and Open Interest 43 17,262 +1
RJ/CRB Index(ICE)
Nov04 041006 284.00 286.00 283.75 286.00 +1.50 66 254 +2
Jan05 041006 283.00 285.00 283.00 285.00 +1.50 1 207 +0
Feb05 041006 283.00 283.00 283.00 283.00 +1.50 1 33 +1
Total Volume and Open Interest 68 594 +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