MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri November 05, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov04 041105 509.00 510.00 504.25 505.00 -4.50 7,190 7,123 -3,403
Jan05 041105 505.50 510.50 504.25 505.25 -1.00 45,000 124,344 +4,887
Mar05 041105 510.50 517.50 510.00 512.00 +0.25 9,216 43,401 -276
May05 041105 517.50 523.50 517.50 519.25 unch 4,146 26,385 +346
Jul05 041105 524.00 529.75 524.00 526.75 +2.00 2,141 22,777 +119
Aug05 041105 528.00 531.00 527.00 528.00 +2.00 136 1,027 -91
Sep05 041105 533.00 533.00 533.00 533.00 +0.75 1 313 +1
Total Volume and Open Interest 68,189 232,346 +1,684
Soybean Meal(CBOT)
Dec04 041105 148.70 149.50 146.80 147.00 -1.80 9,099 50,719 +258
Jan05 041105 150.00 150.50 148.60 148.70 -1.40 5,164 19,669 +880
Mar05 041105 152.20 152.90 151.00 151.20 -1.10 3,496 24,219 +151
May05 041105 154.50 154.90 153.00 153.20 -1.10 2,150 15,589 +219
Jul05 041105 156.50 157.50 156.00 156.20 -0.70 2,050 21,655 +669
Aug05 041105 158.50 158.80 157.60 157.60 -0.80 150 7,654 +79
Sep05 041105 159.00 160.40 158.50 158.50 -0.80 274 5,073 +223
Oct05 041105 160.20 160.50 160.00 160.00 -0.50 58 2,355 +44
Total Volume and Open Interest 22,820 151,507 +2,660
Soybean Oil(CBOT)
Dec04 041105 19.82 20.30 19.82 20.27 +0.39 18,907 52,819 +1,513
Jan05 041105 20.04 20.41 20.04 20.37 +0.33 5,028 32,880 +940
Mar05 041105 20.19 20.55 20.19 20.54 +0.35 3,118 25,655 +1,005
May05 041105 20.32 20.70 20.32 20.67 +0.37 1,886 17,108 +874
Jul05 041105 20.42 20.80 20.42 20.79 +0.38 2,113 14,938 +841
Aug05 041105 20.45 20.77 20.45 20.77 +0.32 93 5,431 +26
Sep05 041105 20.50 20.72 20.48 20.69 +0.28 47 3,101 +35
Oct05 041105 20.45 20.60 20.45 20.60 +0.18 52 2,266 +9
Total Volume and Open Interest 31,826 160,382 +5,378
Canola(WCE)
Nov04 041105 289.0 290.0 289.0 290.0 +0.8 361 246 -179
Jan05 041105 284.0 287.5 283.0 286.4 +0.9 7,516 43,108 +2,333
Mar05 041105 288.5 291.0 287.5 289.8 -0.2 702 7,290 -169
May05 041105 293.8 293.8 293.8 293.8 +0.8 148 544 +120
Jul05 041105 299.0 299.0 298.5 298.5 -4.5 0 389 +0
Total Volume and Open Interest 9,263 61,189 +2,576
Corn(CBOT)
Dec04 041105 197.25 200.75 197.25 199.50 +2.00 45,395 317,308 -7,644
Mar05 041105 208.75 212.75 208.75 211.75 +2.25 24,316 175,146 +5,256
May05 041105 217.25 220.50 217.00 219.00 +1.75 6,510 52,437 +3,041
Jul05 041105 223.25 226.75 223.25 225.50 +1.50 4,103 57,121 +867
Sep05 041105 232.00 234.00 231.25 233.25 +2.00 666 15,322 +290
Dec05 041105 240.00 242.75 239.75 242.25 +2.00 1,354 29,956 +446
Total Volume and Open Interest 82,446 649,619 +2,330
Wheat(CBOT)
Dec04 041105 301.50 309.00 300.50 306.50 +3.50 20,448 101,334 -4,642
Mar05 041105 315.00 322.00 313.50 319.50 +3.25 12,270 47,001 +3,958
May05 041105 320.50 328.00 320.50 325.00 +3.00 2,126 6,872 +1,181
Jul05 041105 326.00 333.00 326.00 330.50 +4.00 1,047 9,634 -21
Sep05 041105 336.00 339.00 336.00 337.50 +4.00 18 227 +10
Total Volume and Open Interest 36,219 166,073 +706
Wheat(KCBT)
Dec04 041105 345.50 356.00 345.00 350.25 +5.00 7,802 46,116 -1,737
Mar05 041105 348.00 355.00 347.00 352.75 +4.75 4,173 21,055 -139
May05 041105 346.50 352.00 346.00 349.50 +3.50 341 3,927 +94
Jul05 041105 340.00 345.00 338.00 342.25 +3.75 898 7,158 +154
Sep05 041105 346.50 346.50 346.50 346.50 +5.50 85 1,267 +83
Total Volume and Open Interest 13,300 79,664 -1,545
Wheat(MGE)
Dec04 041105 364.50 372.00 364.00 369.00 +4.25 5,557 13,836 -1,260
Mar05 041105 369.00 374.50 367.00 371.25 +3.50 4,280 11,916 +588
May05 041105 371.00 375.50 371.00 373.50 +2.50 758 4,586 +221
Jul05 041105 368.50 372.00 368.50 369.00 +3.00 372 2,390 +43
Sep05 041105 361.00 364.00 359.00 361.50 +3.50 104 977 +50
Total Volume and Open Interest 11,096 33,870 -342
Oats(CBOT)
Dec04 041105 140.25 143.25 140.25 140.50 -0.25 298 4,657 -29
Mar05 041105 148.25 150.00 147.50 147.50 -0.25 107 2,568 +31
May05 041105 151.50 151.50 151.50 151.50 unch 1 123 +0
Jul05 041105 156.00 156.00 156.00 156.00 unch 1 33 +0
Total Volume and Open Interest 407 7,384 +2
Rough Rice(CBOT)
Nov04 041105 6.69 6.75 6.69 6.70 -0.04 17 1,012 -26
Jan05 041105 6.76 6.87 6.75 6.84 unch 171 3,198 +31
Mar05 041105 7.01 7.03 7.01 7.03 unch 1 860 +1
May05 041105 7.25 7.25 7.25 7.25 unch 10 206 +0
Total Volume and Open Interest 199 5,330 +6
Live Cattle(CME)
Dec04 041105 82.825 83.275 82.375 82.450 -0.375 14,376 57,120 -2,767
Feb05 041105 86.000 86.400 85.500 85.825 -0.075 6,926 28,593 +1,498
Apr05 041105 83.450 84.200 83.300 83.475 -0.150 2,827 11,976 +899
Jun05 041105 80.025 80.400 79.900 79.950 -0.075 1,436 8,102 +610
Aug05 041105 80.250 80.700 80.175 80.275 -0.125 309 3,840 +60
Oct05 041105 81.200 81.800 81.200 81.200 unch 122 743 +39
Total Volume and Open Interest 26,034 110,414 +376
Feeder Cattle(CME)
Nov04 041105 107.200 107.800 107.200 107.400 -0.025 1,075 3,442 -402
Jan05 041105 102.000 102.800 101.700 101.750 -0.450 3,368 7,953 -616
Mar05 041105 98.450 99.400 98.450 99.000 +0.325 385 1,838 +140
Apr05 041105 98.000 98.700 98.000 98.500 +0.300 197 633 +26
May05 041105 98.000 98.650 98.000 98.400 +0.100 97 733 +18
Aug05 041105 98.750 99.475 98.750 99.475 +0.075 23 81 +6
Total Volume and Open Interest 5,145 14,680 -828
Lean Hogs(CME)
Dec04 041105 74.000 74.350 72.200 72.250 -1.600 6,816 50,612 -423
Feb05 041105 72.400 72.500 71.400 71.600 -1.300 9,247 22,829 +22
Apr05 041105 67.400 67.950 67.200 67.900 -0.200 1,642 8,888 +265
May05 041105 66.900 67.500 66.300 67.425 -0.175 248 1,810 +115
Jun05 041105 70.500 71.000 70.200 70.975 -0.100 1,102 4,938 +344
Jul05 041105 66.000 67.000 65.900 66.900 -0.100 73 1,208 +30
Aug05 041105 62.000 62.800 61.900 62.800 +0.050 55 687 +8
Oct05 041105 54.400 54.400 54.200 54.200 -0.550 9 224 +2
Total Volume and Open Interest 19,197 91,231 +368
Pork Bellies(CME)
Feb05 041105 102.900 103.000 100.250 101.700 -0.800 703 1,356 +103
Mar05 041105 100.150 100.250 99.500 99.600 -0.550 5 30 +0
May05 041105 100.650 100.650 100.650 100.650 -0.550 13 25 -9
Jul05 041105 102.850 102.850 102.850 102.850 +0.350 1 9 +1
Aug05 041105 100.000 100.000 100.000 100.000 unch 0 1 +0
Total Volume and Open Interest 722 1,421 +95
Class III Milk(CME)
Nov04 041105 14.30 14.40 14.30 14.40 +0.06 65 4,193 +2
Dec04 041105 13.55 13.60 13.50 13.60 +0.11 236 3,476 -12
Jan05 041105 12.60 12.70 12.59 12.70 +0.10 78 1,903 +36
Feb05 041105 12.28 12.34 12.28 12.31 +0.03 45 1,930 +11
Mar05 041105 12.36 12.36 12.35 12.35 +0.04 69 2,274 +39
Total Volume and Open Interest 708 20,728 +214
Cocoa(ICE)
Dec04 041105 1580 1638 1572 1633 +65 14,773 32,720 -4,404
Mar05 041105 1585 1643 1581 1641 +63 8,096 25,419 +2,214
May05 041105 1595 1650 1594 1650 +63 156 11,542 -7
Jul05 041105 1613 1659 1600 1659 +63 872 10,906 +228
Sep05 041105 1630 1668 1630 1668 +61 33 8,779 -10
Dec05 041105 1675 1675 1675 1675 +60 920 8,717 +148
Mar06 041105 1678 1683 1678 1683 +60 224 10,283 +200
Total Volume and Open Interest 25,074 119,041 -1,631
Coffee "C"(ICE)
Dec04 041105 78.25 79.20 78.00 78.30 +0.40 10,642 42,122 -971
Mar05 041105 81.20 82.00 81.00 81.30 +0.40 3,620 24,233 +531
May05 041105 82.70 83.40 82.70 82.80 +0.40 537 5,228 -12
Jul05 041105 84.30 85.00 84.30 84.30 +0.40 598 2,354 +274
Sep05 041105 86.00 86.10 85.85 85.85 +0.40 53 1,236 -3
Dec05 041105 88.25 88.50 88.25 88.40 +0.40 45 658 +21
Total Volume and Open Interest 15,495 76,033 -160
Orange Juice(ICE)
Nov04 041105 79.00 79.00 74.00 74.40 -2.20 2,512 513 -1,932
Jan05 041105 79.20 79.85 77.20 77.25 -1.90 390 16,783 -112
Mar05 041105 81.10 81.55 79.25 79.25 -1.85 73 11,276 +26
May05 041105 84.00 84.50 81.25 82.00 -1.60 11 4,328 +0
Jul05 041105 83.50 83.50 83.50 83.50 -1.60 24 453 -1
Sep05 041105 85.00 85.00 85.00 85.00 -1.60 0 111 +0
Total Volume and Open Interest 3,010 34,074 -2,019
Sugar #11(ICE)
Mar05 041105 8.46 8.49 8.41 8.48 +0.05 13,970 207,159 -3,554
May05 041105 8.60 8.62 8.56 8.62 +0.05 3,400 40,383 +294
Jul05 041105 8.45 8.46 8.42 8.46 +0.04 1,547 21,755 -247
Oct05 041105 8.47 8.48 8.43 8.46 +0.03 736 21,779 +31
Mar06 041105 8.33 8.37 8.33 8.35 +0.02 235 8,367 +124
Total Volume and Open Interest 19,961 303,554 -3,304
Sugar #14(ICE)
Jan05 041105 20.46 20.48 20.46 20.48 +0.01 193 1,660 +77
Mar05 041105 20.48 20.52 20.48 20.52 unch 120 3,333 +77
May05 041105 20.56 20.59 20.56 20.59 +0.02 40 1,962 +24
Jul05 041105 20.70 20.71 20.70 20.71 +0.01 14 1,506 +10
Sep05 041105 20.79 20.82 20.79 20.82 +0.03 60 2,236 +5
Total Volume and Open Interest 434 11,277 +200
London Cocoa(LCE)
Dec04 041105 895 926 891 913 +24 48,444 50,847 -28,062
Mar05 041105 909 939 906 927 +22 28,535 49,348 +10,607
May05 041105 925 950 916 938 +21 3,902 18,693 +1,489
Jul05 041105 939 969 935 955 +20 1,628 15,371 +350
Sep05 041105 955 987 954 974 +20 1,793 30,872 +637
Dec05 041105 946 972 946 961 +16 22,445 28,311 +15,800
Mar06 041105 972 983 969 969 +14 291 3,896 +119
Total Volume and Open Interest 107,038 197,788 +940
London Coffee(LCE)
Nov04 041105 558.00 569.00 558.00 563.00 +8.00 63 20,463 -242
Jan05 041105 581.00 588.00 580.00 583.00 +6.00 4,020 81,682 +1,210
Mar05 041105 600.00 609.00 600.00 603.00 +7.00 1,321 35,867 +13
May05 041105 623.00 629.00 622.00 622.00 +6.00 305 32,055 +173
Jul05 041105 639.00 645.00 639.00 640.00 +6.00 314 8,675 +283
Sep05 041105 654.00 657.00 654.00 657.00 +7.00 100 5,032 +21
Total Volume and Open Interest 6,155 185,753 +1,470
London Sugar(LCE)
Dec04 041105 237.00 238.80 235.30 236.80 +0.30 1,523 10,016 -363
Mar05 041105 247.70 249.00 245.40 247.00 +0.70 1,631 27,059 +158
May05 041105 255.00 255.90 253.00 254.50 +0.70 116 10,255 -1
Aug05 041105 255.80 255.80 253.50 254.80 +0.60 132 4,639 +44
Oct05 041105 254.20 255.10 254.20 255.10 +0.80 107 2,982 +70
Total Volume and Open Interest 3,664 57,793 +43
Cotton(ICE)
Dec04 041105 43.52 43.80 43.20 43.36 -0.01 8,251 40,500 +245
Mar05 041105 43.30 43.80 43.00 43.74 +0.74 7,251 29,251 +1,892
May05 041105 44.45 44.75 44.35 44.75 +0.52 1,352 5,952 +63
Jul05 041105 45.75 46.05 45.65 45.93 +0.34 1,086 7,019 +105
Oct05 041105 48.20 48.20 48.20 48.20 +0.40 1 44 +0
Dec05 041105 49.10 49.30 49.00 49.20 +0.32 807 3,954 +483
Total Volume and Open Interest 18,880 87,401 +2,801
Lumber(CME)
Nov04 041105 293.8 294.5 290.1 290.1 -2.7 386 1,053 -181
Jan05 041105 301.7 303.5 298.0 302.5 +2.0 413 2,239 +82
Mar05 041105 313.1 314.8 312.0 313.0 +0.4 16 300 +7
May05 041105 323.0 323.0 322.0 322.0 -0.3 3 76 +2
Total Volume and Open Interest 818 3,681 -90
Crude Oil(NYM)
Dec04 041105 49.05 49.70 48.30 49.61 +0.79 121,094 193,155 -6,136
Jan05 041105 49.15 49.70 48.40 49.62 +0.78 67,385 105,831 +4,186
Feb05 041105 49.00 49.50 48.30 49.48 +0.81 22,374 49,129 +1,211
Mar05 041105 48.55 49.11 48.10 49.11 +0.83 7,050 31,860 +652
Apr05 041105 47.90 48.67 47.80 48.67 +0.84 2,822 22,627 +440
May05 041105 47.60 48.22 47.60 48.22 +0.85 1,864 15,969 +252
Jun05 041105 47.25 47.77 46.95 47.77 +0.86 4,592 32,509 -158
Jul05 041105 46.50 47.32 46.50 47.32 +0.87 672 13,523 +222
Aug05 041105 46.06 46.89 46.06 46.89 +0.88 454 10,327 +56
Sep05 041105 46.20 46.48 45.70 46.48 +0.89 309 12,103 +239
Oct05 041105 45.35 46.09 45.35 46.09 +0.89 20 5,767 +0
Nov05 041105 45.74 45.74 45.74 45.74 +0.90 1,157 9,960 +814
Dec05 041105 45.00 45.42 44.45 45.42 +0.91 9,150 53,334 +1,858
Jan06 041105 45.09 45.09 45.09 45.09 +0.91 375 7,804 +150
Feb06 041105 44.78 44.78 44.78 44.78 +0.91 240 3,349 +180
Mar06 041105 44.50 44.50 44.50 44.50 +0.91 2,085 7,694 +1,720
Total Volume and Open Interest 251,011 714,614 +5,850
Heating Oil(NYM)
Dec04 041105 137.80 138.50 135.00 137.41 +0.20 27,082 65,196 -1,070
Jan05 041105 138.70 139.35 136.25 138.56 +0.33 11,753 36,977 +1,049
Feb05 041105 137.80 138.25 135.00 137.71 +0.53 2,513 22,586 -218
Mar05 041105 134.00 135.50 132.25 134.81 +0.73 1,828 16,670 +263
Apr05 041105 129.50 129.81 128.20 129.81 +1.03 608 6,013 +91
May05 041105 125.40 126.00 124.10 125.86 +1.43 375 4,979 +50
Jun05 041105 122.90 123.46 121.75 123.46 +1.58 1,199 6,853 -175
Jul05 041105 120.70 122.31 120.70 122.31 +1.73 452 4,397 +163
Aug05 041105 121.70 122.41 121.70 122.41 +1.73 1 2,029 +0
Sep05 041105 121.40 123.01 121.40 123.01 +1.73 0 3,566 +120
Oct05 041105 123.76 123.76 123.76 123.76 +1.73 5 306 +3
Nov05 041105 123.00 124.51 123.00 124.51 +1.73 4 434 +2
Total Volume and Open Interest 46,134 179,788 +407
Gasoline(NYMEX)
Dec04 041105 128.00 129.10 125.75 128.68 +0.94 23,746 52,431 -585
Jan05 041105 129.20 130.20 127.70 129.82 +0.73 6,814 32,504 +1,091
Feb05 041105 130.20 130.80 129.50 130.65 +0.76 1,268 9,072 +408
Mar05 041105 131.00 131.45 130.00 131.45 +0.81 870 5,597 +111
Apr05 041105 138.50 138.80 136.50 138.40 +0.86 1,577 12,733 +556
May05 041105 137.80 138.30 137.80 138.30 +0.96 750 9,974 +59
Jun05 041105 137.00 137.25 137.00 137.25 +1.01 491 4,125 +276
Jul05 041105 135.35 135.35 135.35 135.35 +1.06 100 3,814 -50
Aug05 041105 132.85 132.85 132.85 132.85 +1.11 0 1,763 +0
Sep05 041105 129.60 129.60 129.60 129.60 +1.06 216 4,155 +8
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Dec04 041105 8.120 8.200 7.700 7.954 -0.245 37,190 65,999 -328
Jan05 041105 8.770 8.850 8.350 8.529 -0.370 12,199 50,917 +1,568
Feb05 041105 8.840 8.900 8.400 8.579 -0.400 4,985 29,478 +768
Mar05 041105 8.400 8.500 8.020 8.239 -0.370 4,807 27,844 +765
Apr05 041105 7.290 7.290 7.050 7.139 -0.220 1,714 20,221 -10
May05 041105 7.000 7.000 6.750 6.899 -0.170 1,979 18,958 +52
Jun05 041105 7.020 7.020 6.840 6.921 -0.170 1,508 12,282 +491
Jul05 041105 7.050 7.050 6.900 6.949 -0.170 664 14,881 +72
Aug05 041105 7.080 7.080 6.950 6.974 -0.170 295 11,932 +40
Sep05 041105 7.040 7.040 6.870 6.934 -0.170 139 10,670 +5
Oct05 041105 7.080 7.120 6.900 6.969 -0.170 300 16,809 +69
Nov05 041105 7.440 7.440 7.250 7.307 -0.170 125 8,527 +6
Dec05 041105 7.750 7.750 7.500 7.629 -0.163 726 10,594 +78
Jan06 041105 7.950 7.950 7.780 7.874 -0.160 552 12,381 +272
Feb06 041105 7.930 7.930 7.750 7.884 -0.135 50 8,283 +9
Mar06 041105 7.600 7.634 7.590 7.634 -0.115 614 9,431 -263
Total Volume and Open Interest 69,879 400,889 +4,586
Brent Crude Oil(ICE)
Dec04 041105 46.00 46.62 45.50 46.42 +0.41 38,997 62,281 -6,250
Jan05 041105 46.00 46.71 45.60 46.56 +0.55 29,625 95,994 -3,914
Feb05 041105 45.93 46.63 45.53 46.49 +0.59 7,815 33,778 +2,993
Mar05 041105 46.00 46.40 45.31 46.26 +0.63 802 17,808 -1,514
Apr05 041105 45.84 45.93 45.10 45.93 +0.67 138 15,041 -902
May05 041105 45.07 45.57 44.89 45.57 +0.70 77 6,397 -60
Jun05 041105 44.70 45.20 44.40 45.20 +0.72 639 18,783 -225
Jul05 041105 44.82 44.82 44.82 44.82 +0.72 100 5,839 +0
Aug05 041105 44.44 44.44 44.44 44.44 +0.72 100 2,135 -221
Sep05 041105 43.33 44.07 43.30 44.07 +0.71 0 5,530 +0
Oct05 041105 43.00 43.73 43.00 43.73 +0.71 0 850 +0
Nov05 041105 43.39 43.39 43.39 43.39 +0.70 0 150 +0
Dec05 041105 42.55 43.06 42.30 43.06 +0.70 1,367 40,323 -416
Total Volume and Open Interest 79,660 355,472 -10,409
Gas Oil(ICE)
Nov04 041105 417.50 423.00 410.00 411.00 -15.00 10,385 22,999 -4,489
Dec04 041105 413.00 419.50 408.00 412.50 -9.25 16,784 49,952 +1,446
Jan05 041105 411.50 417.00 405.50 406.50 -13.25 8,736 21,396 +166
Feb05 041105 407.00 409.00 402.00 402.00 -12.50 1,525 8,984 +1,394
Mar05 041105 401.25 403.00 395.25 395.25 -12.00 193 6,308 +76
Apr05 041105 393.00 394.50 388.25 388.25 -11.75 264 6,055 +669
May05 041105 387.75 390.75 383.25 383.25 -10.75 362 3,383 +0
Jun05 041105 380.75 380.75 379.50 379.50 -10.50 50 9,195 -102
Jul05 041105 378.00 378.00 378.00 378.00 -10.25 0 1,049 +0
Aug05 041105 375.00 377.00 375.00 377.00 -10.00 100 1,451 +125
Total Volume and Open Interest 38,499 155,195 -615
US Dollar Index(ICE)
Dec04 041105 84.600 85.090 84.030 84.070 -0.560 1,925 25,005 -593
Mar05 041105 84.800 85.200 84.220 84.220 -0.580 113 2,858 +72
Jun05 041105 84.400 84.400 84.400 84.400 -0.580 0 13 +0
Total Volume and Open Interest 2,038 27,893 -521
Australian Dollar(CME)
Dec04 041105 75.55 76.03 75.00 76.00 +0.54 2,485 63,795 +1,103
Mar05 041105 75.35 75.44 75.30 75.44 +0.54 5 496 +3
Jun05 041105 74.59 74.90 74.59 74.90 +0.54 75 260 +76
Total Volume and Open Interest 2,728 64,754 +1,340
British Pound(CME)
Dec04 041105 183.82 185.06 182.50 184.93 +1.21 4,675 83,597 +2,903
Mar05 041105 182.25 184.00 182.25 183.73 +1.21 23 127 +23
Jun05 041105 182.73 182.73 182.73 182.73 +1.21 0 1 +0
Total Volume and Open Interest 4,698 83,727 +2,926
Canadian Dollar(CME)
Dec04 041105 82.88 83.54 82.40 83.29 +0.53 2,851 111,521 -1,276
Mar05 041105 82.52 83.40 82.34 83.20 +0.54 44 2,682 +14
Jun05 041105 82.49 83.13 82.49 83.13 +0.55 21 1,611 +12
Sep05 041105 82.67 83.07 82.40 83.07 +0.57 0 671 +1
Total Volume and Open Interest 2,917 116,780 -1,251
Japanese Yen(CME)
Dec04 041105 94.44 94.96 93.93 94.76 +0.35 4,925 168,273 +3,127
Mar05 041105 94.75 95.50 94.75 95.31 +0.35 30 942 +10
Jun05 041105 95.92 95.92 95.92 95.92 +0.35 0 5 +0
Total Volume and Open Interest 4,955 169,235 +3,137
Swiss Franc(CME)
Dec04 041105 84.15 84.98 83.42 84.95 +0.69 4,776 73,693 +1,649
Mar05 041105 84.35 85.26 84.35 85.26 +0.71 28 87 +23
Jun05 041105 85.60 85.60 85.60 85.60 +0.73 0 68 +0
Total Volume and Open Interest 4,804 73,848 +1,672
EuroFX(CME)
Dec04 041105 128.67 129.50 127.65 129.46 +0.86 10,214 159,816 -321
Mar05 041105 128.00 129.56 127.70 129.52 +0.88 482 2,922 +184
Jun05 041105 129.15 129.61 129.15 129.61 +0.90 16 191 +16
Total Volume and Open Interest 10,712 164,040 -121
Mexican Peso(CME)
Nov04 041105 876.2 876.2 874.5 876.2 +1.8      
Dec04 041105 870.2 874.0 868.0 872.0 +1.8 9,356 63,283 +2,880
Total Volume and Open Interest 9,401 64,506 +2,916
30-Year T-Bonds(CBOT)
Dec04 041105 113~170 113~210 111~000 112~080 -1~110 280,057 565,886 +4,330
Mar05 041105 112~170 112~190 110~000 111~080 -1~110 6,649 37,154 +2,075
Jun05 041105 110~100 110~110 110~000 110~110 -1~090 3 133 +2
Total Volume and Open Interest 286,709 603,173 +6,407
10-Year T-Notes(CBOT)
Dec04 041105 113~060 113~095 111~160 112~135 -0~270 747,884 1,514,460 -43,765
Mar05 041105 112~185 112~205 111~065 111~255 -0~275 19,451 174,227 +5,441
Jun05 041105 110~200 110~270 110~200 110~270 -0~270 8 4,034 +6
Total Volume and Open Interest 767,343 1,692,721 -38,318
5-Year T-Notes(CBOT)
Dec04 041105 111~016 111~018 110~000 110~066 -0~086 375,832 0 -1,032,222
Mar05 041105 110~040 110~040 109~086 109~086 -0~086 10,044 0 -93,840
Jun05 041105 109~016 109~016 109~016 109~016 -0~082 0 15 +0
Total Volume and Open Interest 385,876 15 +0
2 Year T-Notes(CBOT)
Dec04 041105 105~097 105~097 105~044 105~057 -0~043 594 204,690 -38
Total Volume and Open Interest 594 204,690 -38
Eurodollars(CME)
Dec04 041105 97.650 97.655 97.540 97.580 -0.080 40,465 992,433 +11,417
Mar05 041105 97.405 97.405 97.230 97.260 -0.160 45,578 929,669 +10,173
Jun05 041105 97.215 97.215 96.990 97.015 -0.210 31,395 842,641 -9,789
Sep05 041105 97.025 97.030 96.765 96.800 -0.235 45,800 710,171 +443
Dec05 041105 96.830 96.830 96.570 96.605 -0.230 22,745 540,767 +5,874
Mar06 041105 96.665 96.665 96.420 96.450 -0.225 17,563 443,465 -5,526
Jun06 041105 96.515 96.520 96.270 96.325 -0.200 15,831 316,738 -219
Sep06 041105 96.375 96.375 96.150 96.195 -0.190 21,652 244,125 -1,560
Dec06 041105 96.240 96.240 96.020 96.065 -0.175 21,255 202,622 +5,173
Mar07 041105 96.115 96.115 95.895 95.955 -0.160 14,653 166,611 +3,300
Jun07 041105 95.980 95.980 95.810 95.840 -0.150 13,035 164,797 +4,405
Sep07 041105 95.865 95.865 95.660 95.735 -0.135 16,355 113,762 +1,031
Dec07 041105 95.750 95.750 95.600 95.620 -0.130 6,646 90,264 -1,959
Mar08 041105 95.640 95.640 95.490 95.515 -0.125 4,868 84,768 +253
Jun08 041105 95.530 95.530 95.385 95.410 -0.120 5,084 86,567 +1,183
Sep08 041105 95.425 95.425 95.225 95.310 -0.115 9,219 76,243 +1,190
Dec08 041105 95.310 95.310 95.110 95.200 -0.110 2,460 59,218 +71
Mar09 041105 95.215 95.215 95.015 95.110 -0.105 2,270 48,096 +193
Total Volume and Open Interest 347,119 6,295,921 +27,824
30 Day Federal Funds(CBOT)
Nov04 041105 98.090 98.090 98.080 98.080 -0.010 139 186,022 -1,367
Dec04 041105 97.930 97.930 97.880 97.890 -0.040 1,103 151,137 +587
Jan05 041105 97.800 97.810 97.790 97.800 -0.070 939 102,681 +1,027
Feb05 041105 97.610 97.620 97.600 97.610 -0.090 1,749 26,406 +308
Mar05 041105 97.630 97.630 97.520 97.530 -0.120 111 7,293 +492
Apr05 041105 97.420 97.420 97.410 97.410 -0.150 812 2,211 +282
Total Volume and Open Interest 4,853 475,794 +1,329
30 Day Fed Funds(e-CBOT)
Nov04 041105 98.085 98.085 98.075 98.075 -0.005 2,367 0 +0
Dec04 041105 97.930 97.930 97.870 97.895 -0.035 8,787 0 +0
Jan05 041105 97.865 97.870 97.785 97.810 -0.055 8,188 0 +0
Feb05 041105 97.695 97.695 97.585 97.615 -0.080 2,940 0 +0
Mar05 041105 97.655 97.655 97.525 97.540 -0.115 716 0 +0
Apr05 041105 97.555 97.555 97.390 97.405 -0.160 299 0 +0
Total Volume and Open Interest 23,297    
3-Mth Euro-Yen(CME)
Dec04 041105 99.92 99.92 99.92 99.92 unch 0 18,882 +6,823
Mar05 041105 99.89 99.89 99.89 99.89 unch 400 48,865 +12,203
Jun05 041105 99.87 99.87 99.87 99.87 unch 0 25,909 +4,600
Sep05 041105 99.81 99.81 99.81 99.81 unch 0 8,352 -5
Dec05 041105 99.74 99.74 99.73 99.74 unch 0 6,964 -197
Mar06 041105 99.66 99.66 99.65 99.66 unch 10 10,619 -147
Jun06 041105 99.56 99.57 99.56 99.57 +0.01 0 2,719 +0
Sep06 041105 99.46 99.46 99.46 99.46 unch 0 2,174 +0
Dec06 041105 99.35 99.35 99.35 99.35 unch 0 411 +0
Mar07 041105 99.24 99.24 99.24 99.24 unch 0 6 +0
Total Volume and Open Interest 410 126,088 +23,277
3-Mth Euro-Yen(SGX)
Dec04 041105 99.92 99.92 99.92 99.92 +0.00 1,337 61,210 +1,296
Mar05 041105 99.89 99.89 99.89 99.89 +0.00 1,127 86,257 +2,753
Jun05 041105 99.87 99.87 99.86 99.87 +0.01 1,120 79,065 -606
Sep05 041105 99.82 99.82 99.82 99.82 unch 1,138 45,025 +438
Dec05 041105 99.74 99.75 99.74 99.75 unch 1,618 35,415 -1,255
Mar06 041105 99.66 99.67 99.66 99.67 unch 1,809 31,495 +249
Jun06 041105 99.57 99.57 99.57 99.57 unch 1,071 14,785 +92
Sep06 041105 99.47 99.47 99.47 99.47 unch 0 5,949 +0
Total Volume and Open Interest 9,220 372,796 +2,967
Japanese Gov't Bonds(SGX)
Dec04 041105 137.76 137.87 137.76 137.83 -0.07 2,476 25,685 +868
Mar05 041105 136.88 136.88 136.88 136.88 -0.07 0 4 +0
Jun05 041105 136.88 136.88 136.88 136.88 -0.07      
Total Volume and Open Interest 2,476 25,689 +868
Euro-Bund(EUREX)
Dec04 041105 117.12 117.18 116.46 116.60 -0.57 1,343,605 1,365,931 +3,455
Mar05 041105 116.40 116.40 115.76 115.87 -0.60 11,642 30,151 -93
Jun05 041105 115.09 115.09 115.09 115.09 -0.58 1,692 241 +0
Total Volume and Open Interest 1,356,939 1,396,323 +3,362
Euro-Bobl(EUREX)
Dec04 041105 112.44 112.48 112.00 112.08 -0.40 828,836 850,418 +38,974
Mar05 041105 112.17 112.19 111.80 111.80 -0.39 2,145 14,089 -106
Jun05 041105 111.08 111.08 111.08 111.08 -0.47 125 800 +0
Total Volume and Open Interest 831,106 865,307 +38,868
3-Mth Euribor(EUREX)
Dec04 041105 97.820 97.820 97.800 97.800 -0.020 2,152 9,376 -274
Mar05 041105 97.720 97.720 97.675 97.680 -0.050 1,400 6,372 -306
Jun05 041105 97.625 97.625 97.550 97.560 -0.075 898 4,141 +32
Total Volume and Open Interest 4,952 26,496 -578
Long Gilt(LIFFE)
Dec04 041105 108~08 108~11 107~20 107~29 -0~12 66,319 203,957 -2,775
Mar05 041105 109~13 109~13 109~13 109~13 -0~14 0 9 +0
Total Volume and Open Interest 66,319 203,966 -2,775
3-Mth Short Sterling(LIFFE)
Dec04 041105 95.08 95.09 94.98 95.06 -0.02 54,656 252,594 -1,759
Mar05 041105 95.00 95.02 94.93 94.96 -0.05 54,083 269,853 -802
Jun05 041105 95.00 95.02 94.92 94.95 -0.07 45,003 181,690 -7,832
Sep05 041105 95.02 95.05 94.95 94.97 -0.08 52,413 176,245 -2,513
Dec05 041105 95.04 95.06 94.96 94.98 -0.08 39,719 191,843 +3,983
Mar06 041105 94.99 95.05 94.95 94.97 -0.08 12,800 97,444 +857
Total Volume and Open Interest 273,881 1,354,814 -10,167
3-Mth Euribor(LIFFE)
Dec04 041105 97.820 97.825 97.750 97.805 -0.015 81,982 631,205 +662
Mar05 041105 97.725 97.730 97.650 97.680 -0.055 131,202 530,907 -976
Jun05 041105 97.630 97.635 97.525 97.560 -0.085 148,610 545,854 +19,370
Total Volume and Open Interest 840,424 3,115,091 +54,401
3-Mth Aus T-Bills(SFE)
Dec04 041105 94.56 94.58 94.56 94.57 unch 9,543 133,611 -11,779
Mar05 041105 94.52 94.55 94.51 94.53 +0.01 13,212 128,822 -38,642
Jun05 041105 94.49 94.54 94.49 94.51 +0.01 4,310 52,895 -5,789
Sep05 041105 94.49 94.49 94.47 94.49 +0.01 1,326 27,856 -502
Dec05 041105 94.46 94.47 94.46 94.47 +0.01 806 16,525 +280
Mar06 041105 94.44 94.46 94.44 94.46 +0.03 467 12,534 +287
Jun06 041105 94.42 94.44 94.42 94.44 +0.03 442 9,059 +158
Sep06 041105 94.40 94.42 94.40 94.42 +0.03 1,077 5,688 +665
Dec06 041105 94.39 94.39 94.39 94.39 +0.04 0 2,778 +0
Mar07 041105 94.35 94.35 94.35 94.35 +0.03 0 1,814 +0
Total Volume and Open Interest 31,196 394,902 -55,317
10-Year Aus T-Bonds(SFE)
Dec04 041105 94.59 94.67 94.59 94.61 +0.02 17,135 253,367 +2,090
Mar05 041105 94.61 94.61 94.61 94.61 +0.02      
Total Volume and Open Interest 17,135 253,367 +2,090
3-Year Aus T-Bonds(SFE)
Dec04 041105 94.81 94.86 94.80 94.83 +0.02 50,332 367,388 -4,329
Mar05 041105 94.83 94.83 94.83 94.83 +0.02      
Total Volume and Open Interest 50,332 367,388 -4,329
Gold(CMX)
Dec04 041105 430.6 435.0 425.5 434.3 +3.5 80,631 245,163 +9,556
Feb05 041105 432.0 436.9 427.5 436.1 +3.5 5,328 19,490 +1,968
Apr05 041105 433.0 438.6 430.0 438.1 +3.7 447 6,051 +228
Jun05 041105 436.5 441.0 431.5 440.1 +3.8 435 15,321 +183
Aug05 041105 442.0 442.5 442.0 442.3 +4.0 241 6,414 +91
Oct05 041105 444.6 444.6 444.6 444.6 +4.2 0 2,578 +0
Dec05 041105 440.0 448.0 440.0 447.0 +4.4 2,403 9,958 +275
Feb06 041105 449.4 449.4 449.4 449.4 +4.6 0 844 +0
Apr06 041105 451.8 451.8 451.8 451.8 +4.8 0 491 +0
Jun06 041105 447.0 454.2 447.0 454.2 +5.0 22 8,295 -19
Aug06 041105 456.9 456.9 456.9 456.9 +5.3 0 200 +0
Total Volume and Open Interest 90,284 323,653 +12,752
Silver(CMX)
Dec04 041105 737.0 752.0 728.0 750.5 +12.2 25,836 88,401 +2,743
Mar05 041105 734.0 757.0 732.0 755.0 +12.5 1,874 19,531 +414
May05 041105 750.0 757.8 750.0 757.8 +12.7 899 2,739 +369
Jul05 041105 752.0 760.6 752.0 760.6 +12.9 30 2,112 -8
Sep05 041105 746.5 763.1 746.5 763.1 +13.2 25 565 +0
Dec05 041105 749.0 774.0 749.0 766.7 +13.4 416 3,946 +117
Mar06 041105 770.0 770.0 770.0 770.0 +13.4 0 1 +0
Total Volume and Open Interest 29,168 119,014 +3,718
Platinum(NYMEX)
Jan05 041105 845.0 852.0 836.2 851.9 +3.3 2,325 5,650 +226
Apr05 041105 849.4 849.4 849.4 849.4 +3.3 30 433 +30
Total Volume and Open Interest 2,355 6,083 +256
Palladium(NYMEX)
Dec04 041105 213.00 217.80 213.00 217.70 +2.95 677 9,122 -57
Mar05 041105 219.00 219.60 217.00 219.60 +2.95 211 560 +99
Jun05 041105 220.70 220.70 220.70 220.70 +2.95 5 13 +5
Total Volume and Open Interest 893 9,695 +47
Copper(CMX)
Dec04 041105 134.70 137.50 134.10 136.30 +1.40 7,082 41,834 +1,016
Mar05 041105 133.50 135.50 132.70 134.75 +1.30 2,627 13,815 +529
May05 041105 128.60 130.60 128.60 129.90 +0.85 62 3,880 -39
Jul05 041105 126.50 126.50 125.00 125.00 +0.25 59 1,714 +28
Sep05 041105 122.90 122.90 121.55 121.55 unch 6 1,564 +2
Total Volume and Open Interest 10,724 72,924 +1,615
Aluminum(CMX)
Nov04 041105 89.20 89.20 89.20 89.20 +0.95 46 645 +15
Dec04 041105 87.80 88.90 87.80 88.90 +0.85 28 1,210 +0
Jan05 041105 87.60 88.60 87.60 88.60 +0.85 10 629 +10
Feb05 041105 88.25 88.25 88.25 88.25 +0.85 35 626 +35
Mar05 041105 87.90 87.90 87.90 87.90 +0.85 10 612 +10
Apr05 041105 87.55 87.55 87.55 87.55 +0.80 0 486 +0
Total Volume and Open Interest 129 9,685 +70
DJIA Index(CBOT)
Dec04 041105 10298 10413 10295 10390 +89 11,090 40,430 -627
Mar05 041105 10285 10387 10285 10387 +90 17 61 +5
Jun05 041105 10395 10395 10395 10395 +90 0 2 +0
Total Volume and Open Interest 11,107 40,498 -622
S & P 500(CME)
Dec04 041105 1165.50 1171.50 1160.30 1167.70 +7.20 56,202 626,821 -1,068
Mar05 041105 1166.50 1169.50 1165.50 1169.50 +7.50 1,900 28,649 +980
Jun05 041105 1172.50 1172.50 1172.50 1172.50 +8.00 406 3,379 +417
Sep05 041105 1175.70 1175.70 1175.70 1175.70 +8.60 200 848 +682
Total Volume and Open Interest 58,708 659,846 +1,011
S & P 500 E-Mini(Globex)
Dec04 041105 1160.50 1171.75 1158.25 1167.75 +7.25 897,586 856,715 +42,752
Mar05 041105 1161.75 1173.25 1160.75 1169.50 +7.50 5,788 22,310 +3,605
Total Volume and Open Interest 903,374 879,025 +46,357
NASDAQ 100(CME)
Dec04 041105 1531.50 1537.50 1515.00 1530.50 +15.50 12,904 80,293 +757
Mar05 041105 1538.00 1538.00 1538.00 1538.00 +15.50 3 53 +0
Jun05 041105 1545.00 1545.00 1545.00 1545.00 +15.50      
Total Volume and Open Interest 12,907 80,346 +757
NASDAQ 100 E-Mini(Globex)
Dec04 041105 1515.00 1538.50 1514.00 1530.50 +15.50 373,131 344,319 -2,577
Mar05 041105 1542.00 1544.50 1524.00 1538.00 +15.50 232 2,113 +33
Total Volume and Open Interest 373,363 346,432 -2,544
S & P Midcap 400(CME)
Dec04 041105 619.00 624.25 618.50 620.25 +1.30 269 13,788 +81
Mar05 041105 620.75 620.75 620.75 620.75 +1.30 0 1 +0
Jun05 041105 620.75 620.75 620.75 620.75 +1.30      
Total Volume and Open Interest 267 13,789 +81
Russell 2000(CME)
Dec04 041105 604.50 608.50 601.20 605.00 +3.70 756 27,701 +240
Mar05 041105 605.25 605.25 605.25 605.25 +3.70      
Jun05 041105 605.25 605.25 605.25 605.25 +3.70      
Total Volume and Open Interest 756 27,701 +240
Russell 2000 E-Mini(Globex)
Dec04 041105 601.00 608.30 600.30 605.00 +3.70 77,256 102,309 +3,920
Mar05 041105 608.50 608.50 603.50 605.30 +3.70 1 186 +1
Total Volume and Open Interest 77,257 102,495 +3,921
Nikkei 225(CME)
Dec04 041105 11055 11060 11020 11060 +105 12,507 167,280 +3,931
Mar05 041105 11060 11060 11060 11060 +105 0 13 +0
Total Volume and Open Interest 12,507 167,297 +3,931
Nikkei 225(SGX)
Dec04 041105 11055 11060 11020 11060 +105 12,507 167,280 +3,931
Mar05 041105 11060 11060 11060 11060 +105 0 13 +0
Jun05 041105 11015 11015 11015 11015 +105 0 3 +0
Total Volume and Open Interest 12,507 167,297 +3,931
CAC 40(EURONEXT)
Nov04 041105 3803.5 3815.0 3775.0 3782.0 +18.0 64,161 439,310 +7,478
Dec04 041105 3800.0 3811.0 3774.0 3779.5 +18.0 1,624 137,805 -8
Jan05 041105 3786.0 3786.0 3786.0 3786.0 +18.0      
Total Volume and Open Interest 65,785 586,145 +7,470
Hang Seng Index(HKFE)
Nov04 041105 13523 13548 13455 13456 +91 18,943 113,605 +2,852
Dec04 041105 13500 13520 13441 13447 +87 118 1,246 -2
Total Volume and Open Interest 19,067 117,415 +2,850
DAX(EUREX)
Dec04 041105 4095.0 4127.0 4056.5 4082.5 -7.5 144,268 166,221 -1,836
Mar05 041105 4112.0 4143.5 4081.0 4105.0 -7.5 985 10,022 +61
Jun05 041105 4134.0 4170.0 4106.5 4129.0 -6.5 716 1,482 -276
Total Volume and Open Interest 145,969 177,725 -2,051
FT-SE 100(EURONEXT)
Dec04 041105 4774.00 4775.00 4735.50 4741.00 +11.50 61,324 453,749 -1,880
Mar05 041105 4760.50 4771.50 4741.50 4743.50 +12.50 3 20,810 +1
Jun05 041105 4763.50 4763.50 4763.50 4763.50 +12.50 0 15,705 +0
Total Volume and Open Interest 62,327 491,264 -879
SPI 200(SFE)
Dec04 041105 3861.0 3864.0 3839.0 3847.0 +6.0 14,868 167,814 -1,998
Mar05 041105 3868.0 3868.0 3851.0 3858.0 +6.0 172 3,575 +188
Jun05 041105 3872.0 3880.0 3870.0 3870.0 +5.0 96 3,205 +34
Total Volume and Open Interest 15,417 178,403 -1,657
GSCI(CME)
Nov04 041105 339.50 341.80 335.75 341.30 +1.20 139 16,802 -3
Dec04 041105 344.65 346.30 341.30 346.30 +0.90 13 276 +11
Jan05 041105 345.00 345.00 345.00 345.00 unch 0 2 +0
Total Volume and Open Interest 152 17,080 +8
RJ/CRB Index(ICE)
Jan05 041105 282.00 283.25 281.50 282.70 +1.00 28 279 +8
Feb05 041105 281.25 281.25 281.25 281.25 +1.00 0 34 +0
Apr05 041105 280.40 280.40 280.40 280.40 +1.00 2 110 +1
Total Volume and Open Interest 69 614 -9
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