MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu November 18, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan05 041118 551.50 557.00 549.50 555.00 +2.00 66,597 110,261 -1,333
Mar05 041118 556.00 561.00 554.50 559.75 +1.75 15,685 49,211 +1,349
May05 041118 562.00 567.50 561.50 566.75 +2.75 7,080 30,417 +809
Jul05 041118 570.00 574.50 568.00 572.75 +2.25 6,104 26,655 +507
Aug05 041118 576.00 577.00 572.00 576.00 +2.50 371 1,653 +174
Sep05 041118 577.00 577.00 577.00 577.00 +2.00 1 324 -1
Nov05 041118 584.00 589.00 582.00 587.50 +2.25 1,691 8,140 +87
Total Volume and Open Interest 97,536 226,678 +1,589
Soybean Meal(CBOT)
Dec04 041118 158.00 161.00 157.70 160.10 +2.30 16,456 36,486 -2,979
Jan05 041118 160.50 162.20 159.30 161.60 +2.10 7,563 25,023 -921
Mar05 041118 163.50 164.80 161.90 163.90 +1.50 6,016 28,928 +45
May05 041118 166.40 167.50 165.00 166.60 +1.20 2,699 17,081 +424
Jul05 041118 170.50 171.80 168.80 170.30 +1.10 4,970 23,544 -36
Aug05 041118 173.50 173.50 170.50 171.80 +1.30 295 8,715 +88
Sep05 041118 175.00 175.00 172.50 172.70 +1.10 159 5,553 +7
Oct05 041118 176.00 176.00 174.00 174.00 unch 89 3,183 +25
Total Volume and Open Interest 38,689 154,029 -3,324
Soybean Oil(CBOT)
Dec04 041118 21.55 21.65 21.25 21.44 -0.17 11,533 34,210 -1,856
Jan05 041118 21.70 21.77 21.40 21.56 -0.17 8,764 31,527 -300
Mar05 041118 21.77 21.85 21.53 21.69 -0.13 3,355 29,159 +579
May05 041118 21.90 22.00 21.65 21.78 -0.17 2,446 18,327 -378
Jul05 041118 21.93 22.03 21.75 21.86 -0.16 3,066 17,796 +570
Aug05 041118 21.92 22.05 21.85 21.85 -0.17 36 6,218 +6
Sep05 041118 21.90 21.95 21.87 21.87 -0.16 23 3,492 +7
Oct05 041118 22.05 22.05 21.90 21.90 -0.13 75 2,400 +55
Total Volume and Open Interest 30,418 150,125 -1,367
Canola(WCE)
Nov04 041112 288.5 288.5 288.5 288.5 unch 45 42 +0
Jan05 041118 298.0 301.0 294.5 294.5 -5.4 4,834 45,559 +891
Mar05 041118 305.5 305.5 299.5 299.6 -4.4 744 9,255 +517
May05 041118 305.0 305.0 305.0 305.0 -5.0 34 766 -11
Jul05 041118 314.0 314.0 311.0 311.0 -5.8 9 506 +0
Total Volume and Open Interest 6,039 68,100 +1,515
Corn(CBOT)
Dec04 041118 204.00 204.75 202.75 204.00 -1.75 60,198 221,190 -8,787
Mar05 041118 215.00 215.75 214.00 215.00 -2.50 34,828 253,952 +10,192
May05 041118 223.00 223.00 221.75 222.25 -2.50 2,887 59,049 +398
Jul05 041118 229.50 229.50 228.25 229.25 -1.75 4,251 65,653 +929
Sep05 041118 235.00 236.50 234.50 236.00 -1.25 589 16,601 +56
Dec05 041118 242.75 244.50 241.75 244.25 -0.50 2,596 36,664 +674
Total Volume and Open Interest 105,479 655,837 +3,516
Wheat(CBOT)
Dec04 041118 316.50 320.50 315.50 316.25 -2.25 28,192 54,451 -5,221
Mar05 041118 327.00 331.50 326.50 326.75 -3.00 19,961 93,049 +3,560
May05 041118 335.00 337.50 333.00 333.75 -3.25 1,086 11,037 -23
Jul05 041118 344.00 344.25 339.50 339.75 -3.00 2,428 10,687 +1,005
Sep05 041118 348.50 349.00 346.50 347.00 -2.00 1 298 +0
Total Volume and Open Interest 52,846 172,961 -661
Wheat(KCBT)
Dec04 041118 355.00 360.00 354.00 357.25 -0.50 7,616 27,402 -4,023
Mar05 041118 353.50 358.00 353.00 354.00 -2.25 8,259 33,476 +728
May05 041118 353.50 356.00 352.50 352.50 -4.25 627 5,069 +159
Jul05 041118 349.50 351.00 347.50 347.75 -3.75 834 9,359 -4
Sep05 041118 355.00 355.00 352.00 352.00 -3.50 16 1,428 +2
Total Volume and Open Interest 17,353 76,976 -3,137
Wheat(MGE)
Dec04 041118 371.00 373.00 369.50 370.25 -2.75 3,463 11,511 -753
Mar05 041118 373.50 375.00 372.00 372.50 -2.75 2,878 14,773 +86
May05 041118 376.50 376.50 374.00 374.50 -2.25 134 5,167 +33
Jul05 041118 376.00 376.50 374.75 375.00 -1.75 53 2,324 +22
Sep05 041118 367.00 367.00 367.00 367.00 -0.50 5 1,045 +5
Total Volume and Open Interest 6,548 35,043 -597
Oats(CBOT)
Dec04 041118 148.00 150.00 147.50 147.50 unch 838 5,105 +40
Mar05 041118 154.25 155.75 153.25 153.50 -0.50 267 3,321 +19
May05 041118 160.00 160.00 157.50 157.75 -1.25 12 176 +7
Jul05 041118 163.00 163.00 163.00 163.00 unch 1 39 +1
Total Volume and Open Interest 1,118 8,644 +67
Rough Rice(CBOT)
Nov04 041118 6.96 6.99 6.91 6.99 -0.08 22 463 +2
Jan05 041118 7.02 7.02 6.93 7.00 -0.06 132 3,315 +3
Mar05 041118 7.20 7.22 7.13 7.20 -0.06 12 905 -1
May05 041118 7.40 7.40 7.40 7.40 -0.06 10 256 +0
Total Volume and Open Interest 166 4,993 +4
Live Cattle(CME)
Dec04 041118 86.000 86.000 84.325 84.625 -2.700 9,328 27,695 -2,516
Feb05 041118 87.500 87.500 85.900 85.975 -2.925 9,774 53,335 +1,779
Apr05 041118 82.350 83.850 82.350 82.975 -2.375 2,000 13,104 -143
Jun05 041118 79.000 79.850 78.150 79.125 -2.025 1,072 8,963 +180
Aug05 041118 78.000 79.000 77.700 78.450 -1.725 474 4,839 -31
Oct05 041118 79.700 79.850 79.300 79.375 -1.825 131 2,013 +99
Total Volume and Open Interest 22,808 110,762 -622
Feeder Cattle(CME)
Nov04 041118 108.200 108.325 108.000 108.275 -0.100 365 1,657 -292
Jan05 041118 100.700 102.100 100.700 100.700 -3.000 1,766 9,044 +129
Mar05 041118 95.700 96.500 95.700 95.700 -3.000 319 2,393 +75
Apr05 041118 96.000 96.000 94.350 94.350 -3.000 180 1,171 +84
May05 041118 95.050 95.200 94.150 94.225 -2.925 52 1,123 +16
Aug05 041118 99.500 99.500 97.000 97.500 -2.400 28 249 +27
Sep05 041118 97.000 97.000 97.000 97.000 -1.700 0 1 +0
Total Volume and Open Interest 2,710 15,639 +39
Lean Hogs(CME)
Dec04 041118 75.675 75.675 73.450 74.400 -0.425 7,968 24,776 -861
Feb05 041118 73.750 73.800 72.450 73.175 +0.300 9,116 47,942 +2,475
Apr05 041118 70.450 70.500 69.400 70.100 +0.025 1,258 11,642 +31
May05 041118 69.025 69.450 69.000 69.300 +0.550 93 1,955 +26
Jun05 041118 73.000 73.400 72.400 73.250 +0.400 1,197 6,112 +170
Jul05 041118 69.200 69.600 68.675 69.125 +0.025 572 1,432 -117
Aug05 041118 64.800 66.000 64.700 65.950 +1.250 85 888 +6
Oct05 041118 56.000 57.250 56.000 56.825 +1.300 8 330 +5
Total Volume and Open Interest 20,303 95,165 +1,741
Pork Bellies(CME)
Feb05 041118 100.400 100.800 99.000 99.725 +0.075 399 1,493 -39
Mar05 041118 100.150 100.150 100.150 100.150 unch 1 25 -1
May05 041118 99.700 99.700 99.700 99.700 -0.200 0 23 +0
Jul05 041118 102.000 102.000 102.000 102.000 unch 1 13 +1
Aug05 041118 101.500 101.500 101.500 101.500 unch 0 1 +0
Total Volume and Open Interest 401 1,555 -39
Class III Milk(CME)
Nov04 041118 14.91 14.92 14.90 14.92 -0.03 78 4,038 +6
Dec04 041118 14.90 15.59 14.90 15.59 +0.75 1,078 3,983 +170
Jan05 041118 13.48 14.10 13.48 14.10 +0.70 622 2,290 -104
Feb05 041118 12.50 12.90 12.50 12.90 +0.45 85 2,108 +4
Mar05 041118 12.45 12.75 12.45 12.60 +0.25 77 2,390 +25
Total Volume and Open Interest 2,262 22,644 +162
Cocoa(ICE)
Dec04 041118 1625 1650 1611 1611 -5 135 652 -26
Mar05 041118 1615 1647 1600 1609 -1 9,179 51,761 -1,589
May05 041118 1642 1642 1610 1616 -3 882 11,841 +100
Jul05 041118 1639 1648 1611 1620 -2 672 11,425 +9
Sep05 041118 1645 1648 1625 1625 -1 204 9,390 -42
Dec05 041118 1635 1645 1628 1628 -1 278 8,542 +60
Mar06 041118 1638 1654 1625 1631 +1 611 10,994 +561
Total Volume and Open Interest 12,861 117,626 -37
Coffee "C"(ICE)
Dec04 041118 88.50 90.00 87.25 88.90 +0.85 16,350 5,274 -10,707
Mar05 041118 92.00 93.40 90.60 92.30 +0.65 24,935 67,898 +5,042
May05 041118 93.30 94.75 92.50 94.05 +0.80 3,391 8,982 +1,862
Jul05 041118 94.75 96.50 94.50 95.65 +0.90 314 2,859 -99
Sep05 041118 96.50 97.75 95.60 97.25 +1.00 516 1,873 +125
Dec05 041118 99.25 100.25 98.00 99.85 +1.10 22 808 +15
Total Volume and Open Interest 45,535 87,972 -3,755
Orange Juice(ICE)
Jan05 041118 74.50 75.70 74.50 75.45 +0.95 2,513 15,085 -232
Mar05 041118 76.30 77.50 76.30 77.15 +0.80 300 11,450 +65
May05 041118 79.00 80.10 79.00 79.95 +0.95 193 4,527 +41
Jul05 041118 81.50 81.80 81.25 81.50 +0.70 184 560 +26
Sep05 041118 83.00 83.00 83.00 83.00 +0.70 0 86 +0
Nov05 041118 84.50 84.50 84.50 84.50 +0.70 0 525 +0
Total Volume and Open Interest 3,190 32,280 -100
Sugar #11(ICE)
Mar05 041118 8.75 8.79 8.67 8.78 +0.09 27,562 202,438 +441
May05 041118 8.86 8.92 8.73 8.90 +0.07 5,109 40,139 +62
Jul05 041118 8.69 8.74 8.67 8.73 +0.06 2,474 22,682 -231
Oct05 041118 8.69 8.72 8.66 8.70 +0.03 1,126 21,805 -151
Mar06 041118 8.58 8.60 8.56 8.59 +0.03 147 8,978 -15
Total Volume and Open Interest 36,433 300,446 +77
Sugar #14(ICE)
Jan05 041118 20.51 20.51 20.49 20.50 -0.04 887 1,451 -261
Mar05 041118 20.50 20.50 20.50 20.50 -0.02 151 3,450 -77
May05 041118 20.56 20.56 20.56 20.56 -0.01 22 2,040 +22
Jul05 041118 20.75 20.80 20.75 20.79 +0.04 25 1,566 +15
Sep05 041118 20.84 20.85 20.84 20.85 unch 5 2,366 +0
Total Volume and Open Interest 1,094 11,506 -298
London Cocoa(LCE)
Dec04 041118 875 907 874 889 +12 6,107 39,583 -1,724
Mar05 041118 893 926 893 907 +12 13,545 61,270 +3,618
May05 041118 907 925 906 920 +13 433 19,121 -57
Jul05 041118 922 950 922 936 +13 240 15,942 +87
Sep05 041118 945 971 943 956 +11 2,767 37,827 +2,102
Dec05 041118 923 938 922 935 +12 2,919 30,996 +1,637
Mar06 041118 945 952 940 942 +11 75 3,929 -37
Total Volume and Open Interest 26,086 209,110 +5,626
London Coffee(LCE)
Nov04 041118 643.00 658.00 643.00 658.00 +14.00 498 4,174 -176
Jan05 041118 676.00 685.00 663.00 684.00 +14.00 6,773 62,064 -6,582
Mar05 041118 698.00 705.00 684.00 705.00 +13.00 2,788 54,234 +812
May05 041118 711.00 725.00 708.00 724.00 +13.00 416 34,526 -3
Jul05 041118 728.00 742.00 728.00 742.00 +13.00 62 9,278 +36
Sep05 041118 744.00 759.00 744.00 759.00 +13.00 21 5,389 +19
Total Volume and Open Interest 10,558 171,696 -5,894
London Sugar(LCE)
Mar05 041118 248.00 251.60 248.00 251.20 +4.30 6,493 26,903 -601
May05 041118 256.90 259.10 255.50 258.80 +3.80 642 11,164 +167
Aug05 041118 258.40 260.10 257.50 260.10 +3.80 242 4,887 +76
Oct05 041118 258.40 260.40 258.40 260.40 +3.80 116 2,995 -60
Dec05 041118 260.30 260.30 260.30 260.30 +3.80 79 1,748 +62
Total Volume and Open Interest 7,587 49,211 -354
Cotton(ICE)
Dec04 041118 47.60 48.50 47.50 48.50 +1.36 5,256 9,938 -3,034
Mar05 041118 42.82 43.68 42.81 43.31 +0.71 7,428 52,162 +902
May05 041118 42.50 43.25 42.50 42.77 +0.32 1,246 8,200 +151
Jul05 041118 43.35 43.90 43.15 43.55 +0.49 992 9,504 +183
Oct05 041118 45.30 45.30 45.10 45.10 -0.20 0 64 +0
Dec05 041118 46.50 47.00 46.30 46.30 +0.05 315 5,582 +137
Total Volume and Open Interest 15,244 86,739 -1,656
Lumber(CME)
Jan05 041118 335.0 337.0 329.5 334.3 -4.2 638 2,715 -136
Mar05 041118 343.5 343.5 338.1 340.5 -3.2 116 483 -5
May05 041118 340.0 341.9 340.0 341.7 -1.4 28 133 -3
Jul05 041118 343.5 343.5 341.9 342.8 -3.2 7 40 +0
Total Volume and Open Interest 789 3,371 -144
Crude Oil(NYM)
Dec04 041118 47.05 47.15 45.65 46.22 -0.62 83,143 43,901 -20,188
Jan05 041118 47.25 47.30 46.00 46.38 -0.74 125,917 209,095 +7,589
Feb05 041118 47.20 47.22 46.15 46.47 -0.76 35,786 57,806 +3,354
Mar05 041118 47.00 47.05 46.10 46.35 -0.77 22,222 40,546 +417
Apr05 041118 46.80 46.80 45.90 46.03 -0.78 10,474 29,350 +1,150
May05 041118 46.10 46.20 45.55 45.63 -0.79 2,520 16,717 -142
Jun05 041118 45.70 45.80 45.20 45.23 -0.79 10,212 35,085 -673
Jul05 041118 44.75 45.62 44.75 44.83 -0.79 1,022 12,655 +94
Aug05 041118 44.43 44.43 44.43 44.43 -0.79 230 9,855 +145
Sep05 041118 44.30 44.30 44.03 44.03 -0.79 2,103 12,197 +50
Oct05 041118 43.65 43.65 43.65 43.65 -0.79 705 6,569 +546
Nov05 041118 43.30 43.30 43.30 43.30 -0.79 995 12,860 +87
Dec05 041118 43.52 43.55 42.95 42.98 -0.79 6,834 54,766 +22
Jan06 041118 42.85 42.85 42.67 42.67 -0.80 540 8,293 +150
Feb06 041118 42.35 42.39 42.35 42.39 -0.81 5 3,464 +0
Mar06 041118 42.14 42.14 42.14 42.14 -0.82 242 8,070 -142
Total Volume and Open Interest 306,485 702,729 -7,449
Heating Oil(NYM)
Dec04 041118 141.20 144.40 138.50 143.00 +1.86 32,521 37,627 -2,022
Jan05 041118 141.80 145.50 139.30 143.90 +1.81 22,896 59,366 +1,824
Feb05 041118 140.00 142.80 137.60 141.45 +1.26 6,569 24,158 +750
Mar05 041118 134.20 137.00 133.00 135.90 +0.76 2,477 16,223 +160
Apr05 041118 127.80 129.15 126.50 128.65 +0.36 1,649 6,657 -155
May05 041118 123.00 123.45 122.25 123.45 +0.01 981 5,726 +189
Jun05 041118 120.40 121.00 119.00 120.65 -0.14 478 7,332 -210
Jul05 041118 118.00 119.35 118.00 119.35 -0.24 248 4,709 -168
Aug05 041118 119.00 119.20 119.00 119.20 -0.29 42 1,957 +22
Sep05 041118 119.75 119.75 119.75 119.75 -0.34 165 3,068 -94
Oct05 041118 120.00 120.40 120.00 120.40 -0.34 5 357 +1
Nov05 041118 121.05 121.05 121.05 121.05 -0.34 7 455 +7
Total Volume and Open Interest 68,487 178,110 +335
Gasoline(NYMEX)
Dec04 041118 125.30 125.50 122.00 123.83 -1.77 20,216 30,271 -750
Jan05 041118 125.70 126.90 123.30 125.21 -1.51 12,033 47,872 +1,740
Feb05 041118 126.50 127.00 125.10 126.11 -1.39 1,613 11,921 +57
Mar05 041118 127.20 127.80 125.80 126.96 -1.37 559 6,504 -78
Apr05 041118 134.00 134.70 133.96 133.96 -1.42 3,179 13,745 +298
May05 041118 132.85 133.96 132.85 133.96 -1.42 628 11,724 +277
Jun05 041118 132.40 133.01 131.90 133.01 -1.42 329 6,157 +154
Jul05 041118 131.16 131.16 131.16 131.16 -1.47 1 3,302 +0
Aug05 041118 127.60 128.66 127.60 128.66 -1.52 105 1,959 +57
Sep05 041118 125.41 125.41 125.41 125.41 -1.62 1,802 5,283 +1,367
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Dec04 041118 7.040 7.080 6.800 6.873 -0.410 31,699 36,631 -311
Jan05 041118 7.740 7.780 7.570 7.652 -0.302 13,099 60,804 +994
Feb05 041118 7.770 7.790 7.640 7.722 -0.262 3,979 28,023 +53
Mar05 041118 7.550 7.560 7.430 7.492 -0.212 3,385 27,949 -377
Apr05 041118 6.650 6.670 6.580 6.632 -0.112 2,883 20,760 +767
May05 041118 6.520 6.535 6.450 6.497 -0.097 1,793 18,065 -249
Jun05 041118 6.530 6.550 6.470 6.529 -0.090 1,045 11,944 -80
Jul05 041118 6.550 6.570 6.500 6.562 -0.087 995 14,890 -110
Aug05 041118 6.620 6.620 6.530 6.582 -0.082 364 11,547 +7
Sep05 041118 6.520 6.562 6.520 6.562 -0.080 644 11,244 +162
Oct05 041118 6.580 6.600 6.560 6.587 -0.077 899 18,136 +40
Nov05 041118 6.900 6.900 6.840 6.867 -0.072 471 10,115 +198
Dec05 041118 7.170 7.170 7.100 7.137 -0.072 423 10,295 +214
Jan06 041118 7.300 7.347 7.300 7.347 -0.067 596 11,693 +384
Feb06 041118 7.380 7.380 7.270 7.342 -0.067 85 8,346 -9
Mar06 041118 7.050 7.150 7.050 7.132 -0.067 201 9,404 +343
Total Volume and Open Interest 62,901 383,962 +2,206
Brent Crude Oil(ICE)
Jan05 041118 43.07 43.40 42.10 42.72 -0.04 45,313 72,718 -1,694
Feb05 041118 43.90 44.03 42.83 43.36 -0.34 23,999 72,467 -744
Mar05 041118 43.94 43.94 42.90 43.28 -0.54 8,847 24,374 +432
Apr05 041118 43.70 43.70 42.68 43.03 -0.64 2,461 17,387 +312
May05 041118 43.44 43.44 42.74 42.74 -0.70 1,275 9,023 +279
Jun05 041118 43.16 43.16 42.30 42.45 -0.68 1,960 18,101 +81
Jul05 041118 41.99 42.13 41.99 42.13 -0.67 240 5,134 -50
Aug05 041118 41.82 41.82 41.82 41.82 -0.66 100 2,586 +551
Sep05 041118 41.51 41.51 41.51 41.51 -0.65 250 6,324 +445
Oct05 041118 41.21 41.21 41.21 41.21 -0.64 0 1,900 +50
Nov05 041118 40.91 40.91 40.91 40.91 -0.63 0 2,772 +0
Dec05 041118 41.25 41.40 40.35 40.61 -0.62 1,450 40,535 +32
Total Volume and Open Interest 86,395 325,734 -81
Gas Oil(ICE)
Dec04 041118 426.75 436.00 423.00 423.75 +4.75 20,031 45,971 -398
Jan05 041118 418.00 427.00 415.25 415.25 +4.75 13,963 30,669 +218
Feb05 041118 413.25 415.00 405.75 405.75 +3.00 5,361 11,900 +20
Mar05 041118 401.50 403.50 394.75 394.75 +1.25 792 7,190 -22
Apr05 041118 390.25 392.00 384.00 384.00 -0.25 1,163 6,574 +125
May05 041118 380.50 380.50 377.75 377.75 -1.50 50 3,562 +300
Jun05 041118 384.00 384.00 373.50 373.50 -2.75 1,036 11,259 +438
Jul05 041118 373.75 373.75 371.75 371.75 -3.25 50 1,049 +0
Aug05 041118 370.25 370.25 370.25 370.25 -3.75 0 1,586 +0
Sep05 041118 369.25 369.25 369.25 369.25 -4.00 0 4,939 +50
Total Volume and Open Interest 42,846 146,222 +1,156
US Dollar Index(ICE)
Dec04 041118 83.330 83.950 83.200 83.720 +0.380 913 24,823 +104
Mar05 041118 83.590 84.030 83.590 83.870 +0.380 75 2,884 +13
Jun05 041118 83.680 84.050 83.680 84.050 +0.380 1 13 +1
Total Volume and Open Interest 991 27,731 +116
Australian Dollar(CME)
Dec04 041118 77.99 77.99 77.45 77.71 -0.38 1,764 69,080 +139
Mar05 041118 77.35 77.35 77.05 77.14 -0.38 126 1,040 +35
Jun05 041118 76.90 76.90 76.64 76.64 -0.38 2 272 +2
Total Volume and Open Interest 1,892 70,614 +176
British Pound(CME)
Dec04 041118 185.10 185.30 184.50 184.88 -0.68 3,483 89,244 +891
Mar05 041118 184.20 184.20 183.71 183.71 -0.68 57 487 +50
Jun05 041118 182.71 182.71 182.71 182.71 -0.68 0 1 +0
Total Volume and Open Interest 3,540 89,758 +941
Canadian Dollar(CME)
Dec04 041118 83.20 83.40 82.67 82.95 -0.73 3,808 100,716 -359
Mar05 041118 83.15 83.15 82.60 82.88 -0.73 326 4,743 +130
Jun05 041118 82.96 82.97 82.58 82.83 -0.73 17 1,849 +4
Sep05 041118 82.95 82.95 82.60 82.80 -0.73 1 702 +0
Total Volume and Open Interest 4,152 108,319 -225
Japanese Yen(CME)
Dec04 041118 96.26 96.26 95.87 96.22 -0.11 5,019 186,376 +5,926
Mar05 041118 96.89 96.89 96.56 96.80 -0.11 71 1,442 +66
Jun05 041118 97.60 97.60 97.44 97.44 -0.11 37 86 +36
Total Volume and Open Interest 5,127 187,929 +6,028
Swiss Franc(CME)
Dec04 041118 85.95 86.02 85.25 85.62 -0.47 2,738 77,146 +1,906
Mar05 041118 86.15 86.15 85.70 85.95 -0.47 48 458 +6
Jun05 041118 86.30 86.30 86.30 86.30 -0.47 1 70 +1
Total Volume and Open Interest 2,787 77,676 +1,913
EuroFX(CME)
Dec04 041118 130.23 130.35 129.40 129.75 -0.64 20,726 209,135 +9,495
Mar05 041118 130.30 130.30 129.49 129.82 -0.64 152 3,399 +63
Jun05 041118 129.99 129.99 129.93 129.98 -0.64 24 353 +19
Total Volume and Open Interest 20,904 213,050 +9,579
Mexican Peso(CME)
Dec04 041118 880.5 882.0 875.0 878.2 -2.8 19,621 77,833 +8,618
Jan05 041118 873.0 875.8 873.0 873.0 -2.8 50 60 +30
Total Volume and Open Interest 19,749 79,218 +8,675
30-Year T-Bonds(CBOT)
Dec04 041118 113~110 113~250 113~010 113~210 +0~120 382,348 603,605 +17,633
Mar05 041118 112~110 112~230 112~010 112~220 +0~120 21,485 56,870 +4,853
Jun05 041118 111~090 111~250 111~090 111~250 +0~120 2 208 +2
Total Volume and Open Interest 403,835 660,685 +22,488
10-Year T-Notes(CBOT)
Dec04 041118 112~280 112~310 112~200 112~285 +0~030 1,213,494 1,599,468 +1,145
Mar05 041118 112~070 112~125 112~015 112~100 +0~035 88,575 187,975 -5,835
Jun05 041118 111~080 111~125 111~060 111~125 +0~035 6 4,174 +5
Total Volume and Open Interest 1,302,075 1,791,617 -4,685
5-Year T-Notes(CBOT)
Dec04 041118 110~076 110~086 110~060 110~080 +0~002 557,065 1,054,164 -2,120
Mar05 041118 109~100 109~106 109~090 109~104 +0~004 25,984 222,396 +22,279
Jun05 041118 109~032 109~046 109~032 109~046 +0~010 100 1,115 +100
Total Volume and Open Interest 583,149 1,115 +100
2 Year T-Notes(CBOT)
Dec04 041118 105~047 105~048 105~038 105~044 -0~004 7,438 223,740 +14,159
Mar05 041118 105~002 105~002 104~124 104~127 -0~004 1,234 3,682 +3,092
Total Volume and Open Interest 8,672 227,422 +17,251
Eurodollars(CME)
Dec04 041118 97.540 97.545 97.535 97.543 -0.005 41,166 992,160 +9,659
Mar05 041118 97.185 97.190 97.160 97.175 -0.025 52,724 955,916 +712
Jun05 041118 96.940 96.950 96.910 96.930 -0.030 45,293 926,815 +15,447
Sep05 041118 96.745 96.755 96.710 96.735 -0.020 44,505 801,214 +2,512
Dec05 041118 96.575 96.590 96.540 96.570 -0.020 46,120 630,423 +28,462
Mar06 041118 96.460 96.460 96.420 96.450 -0.015 29,293 450,681 +1,464
Jun06 041118 96.355 96.355 96.315 96.350 unch 22,479 333,193 -3,089
Sep06 041118 96.245 96.255 96.210 96.240 -0.005 29,343 268,536 -4,084
Dec06 041118 96.140 96.145 96.100 96.140 +0.010 21,766 219,127 +3,672
Mar07 041118 96.040 96.060 96.005 96.050 +0.020 15,490 160,636 -469
Jun07 041118 95.930 95.960 95.910 95.955 +0.030 13,068 165,396 -564
Sep07 041118 95.830 95.855 95.805 95.855 +0.035 11,935 122,311 -1,142
Dec07 041118 95.715 95.745 95.700 95.745 +0.035 4,503 89,756 -1,827
Mar08 041118 95.620 95.660 95.610 95.655 +0.040 8,949 87,682 +2,998
Jun08 041118 95.535 95.555 95.515 95.555 +0.040 4,820 87,603 -944
Sep08 041118 95.425 95.460 95.420 95.460 +0.040 11,474 81,246 +1,738
Dec08 041118 95.340 95.355 95.320 95.355 +0.040 7,298 63,661 +887
Mar09 041118 95.250 95.270 95.230 95.270 +0.045 9,564 53,006 +3,033
Total Volume and Open Interest 442,731 6,645,568 +57,535
30 Day Federal Funds(CBOT)
Nov04 041118 98.070 98.070 98.070 98.070 unch 74 153,031 -2,197
Dec04 041118 97.880 97.880 97.880 97.880 unch 2,954 146,795 +1,962
Jan05 041118 97.780 97.780 97.770 97.780 unch 895 123,587 -128
Feb05 041118 97.560 97.560 97.560 97.560 -0.010 4,159 40,632 +1,158
Mar05 041118 97.480 97.490 97.480 97.490 -0.010 630 11,108 -221
Apr05 041118 97.360 97.370 97.350 97.360 unch 1,428 2,370 +548
Total Volume and Open Interest 10,690 478,258 +1,646
30 Day Fed Funds(e-CBOT)
Nov04 041118 98.075 98.075 98.070 98.075 +0.005 2,515 0 +0
Dec04 041118 97.875 97.880 97.870 97.880 +0.005 4,833 0 +0
Jan05 041118 97.775 97.780 97.770 97.775 -0.005 7,943 0 +0
Feb05 041118 97.565 97.565 97.550 97.560 -0.005 6,554 0 +0
Mar05 041118 97.495 97.495 97.475 97.490 -0.005 2,103 0 +0
Apr05 041118 97.350 97.350 97.350 97.350 -0.020 785 0 +0
Total Volume and Open Interest 24,782    
3-Mth Euro-Yen(CME)
Dec04 041118 99.92 99.92 99.92 99.92 unch 512 21,486 +52
Mar05 041118 99.90 99.90 99.90 99.90 unch 305 50,452 -524
Jun05 041118 99.89 99.89 99.89 99.89 unch 0 26,261 +0
Sep05 041118 99.85 99.85 99.85 99.85 unch 973 8,647 +680
Dec05 041118 99.79 99.79 99.79 99.79 unch 170 5,151 +129
Mar06 041118 99.71 99.71 99.71 99.71 +0.01 4 8,479 -313
Jun06 041118 99.62 99.62 99.62 99.62 +0.01 3 3,864 +3
Sep06 041118 99.53 99.53 99.53 99.53 +0.02 0 3,184 +0
Dec06 041118 99.41 99.41 99.41 99.41 +0.02 0 411 +0
Mar07 041118 99.30 99.30 99.30 99.30 +0.01 0 6 +0
Total Volume and Open Interest 1,967 128,988 +27
3-Mth Euro-Yen(SGX)
Dec04 041118 99.92 99.92 99.92 99.92 0.00 1,225 62,313 +1,736
Mar05 041118 99.90 99.90 99.90 99.90 0.00 4,275 89,017 +964
Jun05 041118 99.89 99.89 99.89 99.89 unch 4,108 77,925 +30
Sep05 041118 99.85 99.85 99.84 99.85 +0.01 2,680 44,863 -12
Dec05 041118 99.78 99.79 99.78 99.79 +0.01 2,442 36,245 -25
Mar06 041118 99.70 99.71 99.70 99.71 +0.01 591 28,409 -224
Jun06 041118 99.62 99.62 99.61 99.62 +0.01 1,704 13,012 -26
Sep06 041118 99.53 99.53 99.53 99.53 +0.01 130 7,406 +0
Total Volume and Open Interest 17,155 372,805 +2,443
Japanese Gov't Bonds(SGX)
Dec04 041118 138.48 138.80 138.47 138.72 +0.35 5,851 30,331 +813
Mar05 041118 137.85 137.85 137.85 137.85 +0.34 0 8 +0
Jun05 041118 137.85 137.85 137.85 137.85 +0.34      
Total Volume and Open Interest 5,851 30,339 +813
Euro-Bund(EUREX)
Dec04 041118 117.56 118.21 117.39 117.56 -0.38 1,619,626 1,313,916 -53,697
Mar05 041118 117.34 117.51 116.73 116.87 -0.39 16,233 58,689 +3,805
Jun05 041118 116.06 116.06 116.06 116.06 -0.38 620 249 +0
Total Volume and Open Interest 1,636,479 1,372,854 -49,892
Euro-Bobl(EUREX)
Dec04 041118 112.78 112.88 112.39 112.53 -0.20 878,099 879,342 -6,506
Mar05 041118 112.55 112.56 112.15 112.28 -0.21 12,231 24,017 +2,885
Jun05 041118 111.53 111.53 111.53 111.53 -0.20 550 800 +0
Total Volume and Open Interest 890,880 904,159 -3,621
3-Mth Euribor(EUREX)
Dec04 041118 97.810 97.810 97.800 97.800 -0.010 1,649 10,014 -408
Mar05 041118 97.730 97.730 97.680 97.680 -0.040 1,786 6,917 -448
Jun05 041118 97.650 97.650 97.580 97.580 -0.050 1,009 5,273 +154
Total Volume and Open Interest 4,703 29,657 -408
Long Gilt(LIFFE)
Dec04 041118 109~06 109~07 108~13 108~18 -0~12 84,534 230,280 +4,925
Mar05 041118 110~24 110~25 109~31 110~01 -0~14 2,543 7,518 +1,467
Total Volume and Open Interest 87,077 237,798 +6,392
3-Mth Short Sterling(LIFFE)
Dec04 041118 95.12 95.13 95.11 95.12 unch 33,165 251,391 +3,739
Mar05 041118 95.10 95.13 95.05 95.07 -0.02 49,254 283,844 +3,823
Jun05 041118 95.16 95.18 95.06 95.08 -0.05 47,075 205,946 +2,680
Sep05 041118 95.18 95.23 95.08 95.10 -0.06 61,180 224,333 -5,357
Dec05 041118 95.18 95.22 95.08 95.10 -0.06 43,472 205,993 +7,787
Mar06 041118 95.17 95.20 95.06 95.08 -0.06 17,546 103,125 +2,244
Total Volume and Open Interest 270,092 1,482,568 +13,988
3-Mth Euribor(LIFFE)
Dec04 041118 97.810 97.815 97.795 97.800 -0.005 86,302 664,242 +4,465
Mar05 041118 97.720 97.735 97.675 97.690 -0.020 138,637 527,315 -9,219
Jun05 041118 97.630 97.655 97.570 97.585 -0.030 148,581 553,275 +3,825
Total Volume and Open Interest 770,308 3,249,148 -13,034
3-Mth Aus T-Bills(SFE)
Dec04 041118 94.55 94.58 94.55 94.58 +0.02 10,958 107,850 -5,935
Mar05 041118 94.43 94.51 94.43 94.50 +0.06 39,402 149,640 +7,085
Jun05 041118 94.38 94.46 94.37 94.45 +0.06 8,249 59,202 -1,319
Sep05 041118 94.36 94.44 94.36 94.43 +0.06 1,716 25,072 -616
Dec05 041118 94.34 94.42 94.34 94.42 +0.08 883 17,047 +118
Mar06 041118 94.37 94.39 94.37 94.39 +0.08 592 13,420 +192
Jun06 041118 94.35 94.36 94.35 94.36 +0.08 550 9,990 +98
Sep06 041118 94.32 94.34 94.32 94.34 +0.08 325 6,270 +12
Dec06 041118 94.31 94.31 94.31 94.31 +0.08 0 2,891 +0
Mar07 041118 94.28 94.29 94.28 94.29 +0.10 5 1,863 +4
Total Volume and Open Interest 62,680 396,700 -361
10-Year Aus T-Bonds(SFE)
Dec04 041118 94.51 94.60 94.49 94.57 +0.06 45,425 272,746 +5,384
Mar05 041118 94.57 94.57 94.57 94.57 +0.06      
Total Volume and Open Interest 45,425 272,746 +5,384
3-Year Aus T-Bonds(SFE)
Dec04 041118 94.67 94.77 94.67 94.76 +0.08 96,857 425,217 +36,534
Mar05 041118 94.76 94.76 94.76 94.76 +0.08      
Total Volume and Open Interest 96,857 425,217 +36,534
Gold(CMX)
Dec04 041118 444.0 444.1 440.2 442.9 -2.2 49,412 243,199 -3,783
Feb05 041118 446.4 446.5 442.3 445.1 -2.1 9,794 51,068 +3,678
Apr05 041118 448.3 448.3 444.5 447.1 -2.1 393 8,950 +147
Jun05 041118 450.8 450.8 446.5 449.2 -2.1 1,038 18,734 +329
Aug05 041118 451.5 451.5 451.4 451.5 -2.1 13 6,502 +12
Oct05 041118 455.0 455.0 453.8 453.8 -2.0 126 3,341 +79
Dec05 041118 455.5 457.5 454.5 456.2 -1.9 950 12,297 +445
Feb06 041118 458.7 458.7 458.7 458.7 -1.8 0 844 +0
Apr06 041118 461.2 461.2 461.2 461.2 -1.7 0 491 +0
Jun06 041118 463.6 463.6 463.6 463.6 -1.7 55 8,643 +0
Aug06 041118 466.2 466.2 466.2 466.2 -1.6 0 200 +0
Total Volume and Open Interest 61,741 363,247 +911
Silver(CMX)
Dec04 041118 766.0 770.5 751.0 755.2 -11.3 14,957 82,378 -514
Mar05 041118 771.5 776.0 756.0 760.3 -11.2 3,650 30,535 +2,368
May05 041118 774.0 774.0 763.1 763.1 -11.2 121 2,900 +28
Jul05 041118 778.0 778.0 762.0 766.0 -11.1 152 2,730 +70
Sep05 041118 778.0 778.0 768.1 768.1 -11.0 0 599 +0
Dec05 041118 780.0 780.0 768.0 770.9 -10.9 267 4,952 +157
Mar06 041118 773.3 773.3 773.3 773.3 -10.9 0 1 +0
Total Volume and Open Interest 19,365 126,530 +2,258
Platinum(NYMEX)
Jan05 041118 866.0 872.0 858.2 862.7 -12.9 1,145 7,558 +320
Apr05 041118 865.0 865.0 860.7 860.7 -12.4 2 509 +0
Total Volume and Open Interest 1,147 8,067 +320
Palladium(NYMEX)
Dec04 041118 219.50 219.90 218.00 219.80 -3.20 770 7,894 +30
Mar05 041118 222.50 223.00 221.00 221.90 -3.25 540 3,807 +273
Jun05 041118 225.50 225.50 223.90 223.90 -3.25 30 40 +30
Total Volume and Open Interest 1,340 11,743 +333
Copper(CMX)
Dec04 041118 142.50 143.20 141.50 142.50 +1.45 9,699 33,580 -87
Mar05 041118 140.00 141.50 140.00 140.95 +1.80 4,641 29,230 +1,707
May05 041118 135.90 135.95 135.40 135.95 +1.85 239 4,858 +169
Jul05 041118 130.90 131.50 130.40 131.20 +1.80 76 2,515 +12
Sep05 041118 126.00 126.00 126.00 126.00 +1.40 118 1,871 +103
Total Volume and Open Interest 16,125 83,048 +2,187
Aluminum(CMX)
Nov04 041118 89.20 89.25 88.50 88.50 -0.65 29 565 -5
Dec04 041118 89.00 89.00 88.50 88.50 -0.45 28 1,096 -122
Jan05 041118 88.20 88.20 88.20 88.20 -0.40 40 875 -174
Feb05 041118 87.90 87.90 87.90 87.90 -0.45 0 651 +0
Mar05 041118 87.70 87.70 87.70 87.70 -0.50 25 657 +0
Apr05 041118 87.40 87.40 87.40 87.40 -0.45 0 486 +0
Total Volume and Open Interest 162 9,817 -384
DJIA Index(CBOT)
Dec04 041118 10584 10598 10560 10587 +13 8,543 44,133 +1,018
Mar05 041118 10580 10590 10580 10590 +13 43 121 +29
Jun05 041118 10606 10606 10606 10606 +13 0 2 +0
Total Volume and Open Interest 8,586 44,257 +1,047
S & P 500(CME)
Dec04 041118 1183.50 1186.10 1180.60 1185.00 +0.80 49,641 647,695 -3,818
Mar05 041118 1183.30 1188.00 1183.30 1187.10 +0.90 9,078 48,011 +7,451
Jun05 041118 1188.20 1190.40 1187.20 1190.40 +0.90 334 3,433 +344
Sep05 041118 1193.80 1193.80 1193.80 1193.80 +1.00 333 1,430 +330
Total Volume and Open Interest 59,389 700,731 +4,306
S & P 500 E-Mini(Globex)
Dec04 041118 1184.00 1186.25 1180.50 1185.00 +0.75 831,375 1,028,326 +42,629
Mar05 041118 1185.50 1187.75 1183.00 1187.00 +0.75 1,031 46,998 +149
Total Volume and Open Interest 832,406 1,075,324 +42,778
NASDAQ 100(CME)
Dec04 041118 1569.50 1584.50 1565.00 1582.50 +8.00 11,069 86,825 +1,598
Mar05 041118 1576.00 1590.50 1576.00 1590.50 +8.00 1 58 +1
Jun05 041118 1597.50 1597.50 1597.50 1597.50 +8.00      
Total Volume and Open Interest 11,070 86,883 +1,599
NASDAQ 100 E-Mini(Globex)
Dec04 041118 1575.00 1584.50 1565.50 1582.50 +8.00 376,929 394,447 +23,679
Mar05 041118 1578.50 1592.00 1574.50 1590.50 +8.00 529 2,237 -20
Total Volume and Open Interest 377,458 396,684 +23,659
S & P Midcap 400(CME)
Dec04 041118 635.75 635.75 631.40 635.50 -1.50 1,565 14,435 -962
Mar05 041118 636.00 636.00 636.00 636.00 -1.50 0 3 +0
Jun05 041118 636.00 636.00 636.00 636.00 -1.50      
Total Volume and Open Interest 1,561 14,438 -962
Russell 2000(CME)
Dec04 041118 623.25 624.00 618.50 622.25 -1.00 961 26,997 -267
Mar05 041118 623.75 623.75 623.75 623.75 -1.00 38 138 +30
Jun05 041118 623.75 623.75 623.75 623.75 -1.00      
Total Volume and Open Interest 999 27,135 -237
Russell 2000 E-Mini(Globex)
Dec04 041118 623.00 624.10 618.50 622.30 -1.00 74,930 126,802 +3,412
Mar05 041118 623.80 623.80 623.80 623.80 -1.00 73 363 +48
Total Volume and Open Interest 75,003 127,165 +3,460
Nikkei 225(CME)
Dec04 041118 11170 11245 11060 11085 -85 13,168 179,984 -266
Mar05 041118 11080 11080 11080 11080 -85 0 16 +0
Total Volume and Open Interest 13,168 180,003 -266
Nikkei 225(SGX)
Dec04 041118 11170 11245 11060 11085 -85 13,168 179,984 -266
Mar05 041118 11080 11080 11080 11080 -85 0 16 +0
Jun05 041118 11025 11025 11025 11025 -85 0 3 +0
Total Volume and Open Interest 13,168 180,003 -266
CAC 40(EURONEXT)
Nov04 041118 3830.0 3841.0 3819.5 3829.0 -14.0 237,994 472,303 +44,589
Dec04 041118 3826.5 3837.0 3816.5 3826.0 -14.5 184,185 257,899 +87,926
Jan05 041118 3837.5 3839.5 3830.0 3831.5 -15.5 133 133 +133
Total Volume and Open Interest 422,312 739,372 +132,648
Hang Seng Index(HKFE)
Nov04 041118 13836 13858 13781 13824 -2 14,653 116,884 -395
Dec04 041118 13820 13840 13765 13810 +6 632 2,272 +348
Total Volume and Open Interest 15,363 121,587 -64
DAX(EUREX)
Dec04 041118 4171.0 4199.5 4168.5 4186.5 +1.5 109,018 189,891 +6,679
Mar05 041118 4190.5 4220.0 4190.5 4209.5 +1.5 181 10,180 -302
Jun05 041118 4223.0 4241.0 4216.5 4234.0 +2.0 227 1,597 +45
Total Volume and Open Interest 109,426 201,668 +6,422
FT-SE 100(EURONEXT)
Dec04 041118 4799.50 4827.00 4775.00 4808.00 +6.50 63,824 460,950 +5,479
Mar05 041118 4801.00 4819.00 4801.00 4810.50 +7.00 210 21,897 +203
Jun05 041118 4827.50 4827.50 4827.50 4827.50 +6.00 0 17,720 +0
Total Volume and Open Interest 64,034 501,667 +5,682
SPI 200(SFE)
Dec04 041118 3883.0 3904.0 3877.0 3878.0 -2.0 10,629 172,326 +2,933
Mar05 041118 3898.0 3913.0 3889.0 3890.0 unch 69 3,871 +28
Jun05 041118 3923.0 3923.0 3905.0 3906.0 +1.0 12 3,130 +12
Total Volume and Open Interest 10,830 183,556 +3,093
GSCI(CME)
Dec04 041118 337.00 337.15 331.80 334.40 -4.20 706 16,859 +122
Jan05 041118 333.50 333.50 333.50 333.50 -4.00 0 3 +0
Feb05 041118 330.00 330.00 330.00 330.00 -3.50      
Total Volume and Open Interest 706 16,862 +122
RJ/CRB Index(ICE)
Jan05 041118 288.25 288.25 285.50 286.00 -2.50 109 325 +0
Feb05 041118 284.25 284.25 284.25 284.25 -2.50 0 116 +0
Apr05 041118 284.00 284.00 284.00 284.00 -2.50 1 110 +0
Total Volume and Open Interest 130 585 +20
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