MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Wed December 01, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan05 041201 535.75 538.50 527.00 528.00 -6.75 40,322 101,932 -674
Mar05 041201 537.00 540.50 531.00 531.50 -4.50 14,352 62,792 +2,824
May05 041201 544.00 547.50 538.00 538.75 -4.75 3,848 33,190 +59
Jul05 041201 552.00 554.50 545.00 546.00 -4.75 1,566 27,525 +291
Aug05 041201 555.00 555.00 549.00 549.00 -4.50 43 1,948 +20
Sep05 041201 555.00 555.00 550.00 550.00 -3.50 2 326 +2
Nov05 041201 567.50 569.50 560.00 560.75 -4.00 1,051 10,044 +303
Total Volume and Open Interest 61,184 237,803 +2,825
Soybean Meal(CBOT)
Dec04 041201 154.80 156.70 153.10 153.60 -0.60 13,134 8,068 -4,119
Jan05 041201 156.30 158.00 154.30 154.90 -0.70 15,803 33,463 +846
Mar05 041201 158.00 160.00 156.30 156.60 -0.70 11,426 35,965 +2,705
May05 041201 160.70 162.30 159.00 159.10 -0.60 3,252 17,680 +21
Jul05 041201 164.30 165.90 162.30 162.40 -1.20 2,588 26,595 +465
Aug05 041201 165.50 167.20 164.00 164.20 -1.00 391 9,191 +120
Sep05 041201 166.50 168.70 165.50 165.60 -0.40 114 5,825 +41
Oct05 041201 168.50 169.50 167.20 167.40 +0.40 17 3,254 +12
Total Volume and Open Interest 47,088 145,960 +187
Soybean Oil(CBOT)
Dec04 041201 20.60 20.62 20.30 20.40 -0.22 9,391 5,942 -2,865
Jan05 041201 20.68 20.72 20.39 20.46 -0.24 16,688 46,801 +2,963
Mar05 041201 20.85 20.85 20.53 20.59 -0.31 10,632 37,419 +1,276
May05 041201 20.92 20.97 20.68 20.75 -0.21 2,850 18,099 +101
Jul05 041201 21.10 21.15 20.82 20.87 -0.28 2,798 19,676 +214
Aug05 041201 21.12 21.12 20.85 20.86 -0.31 280 6,269 +80
Sep05 041201 21.10 21.10 20.85 20.85 -0.27 119 3,799 +11
Oct05 041201 21.10 21.10 20.80 20.81 -0.29 20 2,699 +1
Total Volume and Open Interest 43,325 148,929 +2,172
Canola(WCE)
Jan05 041201 281.5 281.8 278.1 279.9 -0.8 6,827 43,969 -176
Mar05 041201 284.3 285.0 280.8 282.8 -1.0 4,845 10,784 +958
May05 041201 285.8 285.8 285.8 285.8 -2.5 0 1,118 +0
Jul05 041201 292.0 292.0 291.0 291.0 -4.4 5 558 -5
Sep05 041201 299.0 299.0 299.0 299.0 unch      
Total Volume and Open Interest 11,720 68,453 +759
Corn(CBOT)
Dec04 041201 193.75 194.25 191.25 191.50 -1.00 36,285 23,444 -14,027
Mar05 041201 204.50 205.75 203.00 203.25 -0.50 64,200 347,990 +8,675
May05 041201 212.00 213.50 210.75 211.00 -0.25 5,846 74,480 +398
Jul05 041201 219.75 220.75 218.25 218.50 -0.75 7,088 70,626 +1,597
Sep05 041201 228.00 228.50 226.50 226.50 -1.00 1,757 19,244 +789
Dec05 041201 237.50 238.25 236.50 236.50 -1.00 2,214 44,843 +1,151
Total Volume and Open Interest 117,463 583,915 -1,395
Wheat(CBOT)
Dec04 041201 291.00 293.00 285.00 286.00 -3.75 7,881 4,380 -3,756
Mar05 041201 303.00 303.75 296.25 297.50 -3.75 20,639 132,454 +1,025
May05 041201 309.00 310.25 303.25 303.75 -3.50 2,917 14,172 -1,176
Jul05 041201 317.00 317.00 310.00 310.25 -3.50 1,590 12,552 +246
Sep05 041201 320.00 320.00 317.50 317.50 -2.50 67 337 +0
Total Volume and Open Interest 33,190 171,475 -3,674
Wheat(KCBT)
Dec04 041201 341.00 344.00 337.50 337.50 -3.50 2,088 2,148 -1,128
Mar05 041201 329.50 333.50 327.25 328.25 -2.00 9,097 46,012 +1,893
May05 041201 326.50 329.50 324.50 324.75 -1.25 769 5,608 -23
Jul05 041201 325.50 327.50 320.00 320.75 -4.25 1,381 8,783 +88
Sep05 041201 333.00 333.50 325.50 326.00 -4.00 8 1,926 +6
Total Volume and Open Interest 13,509 65,137 +972
Wheat(MGE)
Dec04 041201 330.00 331.50 325.00 328.00 +0.75 1,723 1,379 -929
Mar05 041201 340.50 344.00 338.25 341.25 +1.75 4,771 23,407 +2,392
May05 041201 347.00 350.25 345.00 346.00 unch 499 6,602 +364
Jul05 041201 350.50 353.00 347.00 348.00 -1.50 97 2,827 +83
Sep05 041201 352.25 352.25 346.00 346.50 -0.50 32 1,158 +8
Total Volume and Open Interest 7,152 35,673 +1,944
Oats(CBOT)
Dec04 041201 170.00 170.00 162.50 168.75 +0.75 657 636 -398
Mar05 041201 158.00 158.00 154.00 157.25 +3.00 1,381 5,536 -78
May05 041201 157.00 158.00 156.00 158.00 +2.00 103 314 +58
Jul05 041201 156.00 157.50 156.00 157.50 +1.50 10 56 -3
Total Volume and Open Interest 2,151 6,546 -421
Rough Rice(CBOT)
Jan05 041201 7.50 7.50 7.34 7.47 -0.01 1,459 3,184 -191
Mar05 041201 7.66 7.68 7.56 7.66 -0.01 502 1,117 +224
May05 041201 7.86 7.86 7.86 7.86 -0.02 10 246 -10
Jul05 041201 8.06 8.06 8.06 8.06 -0.02 0 54 +0
Total Volume and Open Interest 1,971 4,603 +23
Live Cattle(CME)
Dec04 041201 90.000 90.200 89.025 89.175 -1.150 7,058 17,505 -1,313
Feb05 041201 89.700 89.700 88.550 88.875 -0.675 12,256 64,674 +1,539
Apr05 041201 85.800 85.800 84.900 85.100 -0.625 3,232 15,118 -9
Jun05 041201 81.400 81.450 80.800 80.850 -0.550 1,350 9,640 +88
Aug05 041201 80.875 80.875 80.150 80.200 -0.675 267 6,463 +19
Oct05 041201 81.625 81.625 81.150 81.225 -0.400 61 3,754 +24
Total Volume and Open Interest 24,232 119,083 +346
Feeder Cattle(CME)
Jan05 041201 104.350 104.400 103.250 103.275 -0.675 1,926 8,108 +238
Mar05 041201 100.100 100.100 98.350 98.425 -1.450 768 3,176 +85
Apr05 041201 98.500 98.500 96.800 96.800 -1.600 197 1,668 +10
May05 041201 98.500 98.500 96.750 96.825 -1.425 155 1,671 +6
Aug05 041201 99.800 99.900 99.200 99.200 -0.700 35 459 +21
Sep05 041201 98.900 98.900 98.900 98.900 -0.250 0 1 +0
Oct05 041201 99.000 99.000 98.900 98.900 -0.100 0 1 +0
Total Volume and Open Interest 3,081 15,084 +360
Lean Hogs(CME)
Dec04 041201 79.700 79.925 78.625 78.950 -0.125 5,436 15,900 -1,228
Feb05 041201 77.500 77.725 75.675 75.900 -1.250 9,686 60,097 +1,183
Apr05 041201 74.400 74.650 72.750 73.350 -1.050 2,650 14,170 +578
May05 041201 73.000 73.500 71.750 72.075 -1.225 269 2,191 +83
Jun05 041201 75.500 75.800 73.900 74.925 -0.650 1,122 7,313 +442
Jul05 041201 71.650 72.100 70.200 71.075 -0.825 307 1,774 +129
Aug05 041201 68.775 69.000 67.400 67.875 -1.100 365 1,305 +222
Oct05 041201 59.850 59.950 58.800 59.000 -0.900 174 514 +123
Total Volume and Open Interest 20,047 103,447 +1,549
Pork Bellies(CME)
Feb05 041201 101.500 101.500 99.850 100.100 -1.750 378 1,631 +69
Mar05 041201 100.500 100.500 100.350 100.350 -1.600 1 23 +0
May05 041201 99.600 99.600 99.600 99.600 -1.850 0 26 +0
Jul05 041201 102.000 102.000 102.000 102.000 -0.025 0 15 +0
Aug05 041201 101.500 101.500 101.500 101.500 unch 0 1 +0
Total Volume and Open Interest 379 1,696 +69
Class III Milk(CME)
Dec04 041201 16.95 16.97 16.75 16.88 -0.09 497 4,505 -7
Jan05 041201 15.00 15.00 14.65 14.88 -0.19 470 2,998 +157
Feb05 041201 14.00 14.01 13.70 13.85 -0.21 291 2,375 +179
Mar05 041201 13.25 13.30 13.05 13.05 -0.20 201 2,521 +77
Apr05 041201 12.95 13.00 12.50 12.95 -0.05 137 1,550 +53
Total Volume and Open Interest 2,023 20,984 -3,261
Cocoa(ICE)
Dec04 041201 1681 1690 1641 1690 +29 6 317 -12
Mar05 041201 1661 1663 1635 1659 +8 6,881 49,091 -47
May05 041201 1650 1667 1643 1666 +9 1,342 12,532 +212
Jul05 041201 1654 1670 1654 1670 +7 510 11,300 +128
Sep05 041201 1662 1673 1662 1673 +5 55 9,428 +20
Dec05 041201 1671 1676 1667 1676 +5 371 8,690 +220
Mar06 041201 1663 1681 1663 1681 +8 50 11,253 +40
Total Volume and Open Interest 9,235 115,652 +581
Coffee "C"(ICE)
Dec04 041201 94.50 96.00 93.50 95.70 +1.25 193 1,175 -263
Mar05 041201 97.00 99.25 96.10 98.60 +1.15 20,752 79,403 +3,368
May05 041201 99.10 100.95 98.30 100.50 +1.20 2,513 9,540 +507
Jul05 041201 100.50 102.50 100.00 102.25 +1.25 580 3,444 +231
Sep05 041201 102.40 103.95 101.80 103.95 +1.25 108 2,154 +46
Dec05 041201 104.50 106.65 104.50 106.65 +1.20 130 843 +11
Total Volume and Open Interest 24,323 97,071 +3,929
Orange Juice(ICE)
Jan05 041201 75.25 76.80 74.90 76.80 +1.90 2,141 14,310 -391
Mar05 041201 77.15 78.70 76.90 78.70 +1.80 700 11,822 +166
May05 041201 80.15 81.20 80.15 81.20 +1.70 2,433 7,258 +2,398
Jul05 041201 81.00 82.50 81.00 82.50 +1.50 3 636 +0
Sep05 041201 84.00 84.00 84.00 84.00 +1.40 0 86 +0
Nov05 041201 85.50 85.50 85.50 85.50 +1.50 0 525 +0
Total Volume and Open Interest 5,277 34,684 +2,173
Sugar #11(ICE)
Mar05 041201 8.80 8.92 8.78 8.90 +0.06 15,765 215,429 +549
May05 041201 8.95 9.07 8.95 9.05 +0.04 6,310 43,715 +577
Jul05 041201 8.84 8.90 8.83 8.90 +0.02 2,156 24,673 +43
Oct05 041201 8.84 8.90 8.84 8.90 +0.02 1,708 22,311 +261
Mar06 041201 8.80 8.90 8.80 8.88 +0.06 383 9,411 +209
Total Volume and Open Interest 26,349 320,157 +1,659
Sugar #14(ICE)
Jan05 041201 20.36 20.36 20.35 20.35 -0.01 55 1,143 +5
Mar05 041201 20.35 20.36 20.35 20.36 -0.01 37 3,576 +18
May05 041201 20.53 20.53 20.52 20.52 -0.01 5 2,149 +5
Jul05 041201 20.77 20.77 20.77 20.77 +0.01 20 1,706 +20
Sep05 041201 20.83 20.83 20.82 20.82 -0.02 4 2,388 +4
Total Volume and Open Interest 127 11,620 +58
London Cocoa(LCE)
Dec04 041201 880 880 868 873 -7 9,087 29,265 -6,770
Mar05 041201 899 899 887 893 -6 10,713 64,194 +10
May05 041201 898 905 896 902 -5 3,089 20,719 +1,595
Jul05 041201 919 924 915 919 -5 2,908 20,378 +2,581
Sep05 041201 935 940 930 935 -6 9,393 40,721 +1,233
Dec05 041201 919 923 916 921 -3 3,665 34,119 +242
Mar06 041201 921 930 921 927 -4 134 5,717 +19
Total Volume and Open Interest 39,105 215,712 -1,037
London Coffee(LCE)
Jan05 041201 738.00 765.00 727.00 758.00 +20.00 14,250 52,933 -2,185
Mar05 041201 748.00 786.00 748.00 781.00 +20.00 8,181 54,087 -52
May05 041201 772.00 800.00 767.00 800.00 +20.00 1,324 35,938 +542
Jul05 041201 790.00 820.00 790.00 819.00 +22.00 432 9,607 +143
Sep05 041201 818.00 835.00 818.00 835.00 +22.00 168 5,898 +133
Nov05 041201 836.00 853.00 836.00 853.00 +22.00 51 1,969 +41
Total Volume and Open Interest 24,406 160,547 -1,431
London Sugar(LCE)
Mar05 041201 254.50 256.50 253.00 256.40 +1.70 1,991 25,137 -203
May05 041201 261.50 264.30 261.00 263.70 +2.00 324 11,547 +35
Aug05 041201 262.00 264.00 261.50 263.50 +1.80 74 5,161 -44
Oct05 041201 264.40 264.40 264.40 264.40 +2.30 22 3,175 +11
Dec05 041201 261.20 263.40 261.20 263.40 +2.30 10 1,740 +2
Total Volume and Open Interest 2,421 48,309 -199
Cotton(ICE)
Dec04 041201 48.51 48.51 46.40 47.88 -0.77 257 1,291 -143
Mar05 041201 44.55 44.78 43.25 43.89 -0.89 10,116 52,967 -479
May05 041201 44.90 44.95 43.50 44.41 -0.57 1,321 9,246 +88
Jul05 041201 45.40 45.60 44.29 45.30 -0.18 591 9,845 -36
Oct05 041201 46.55 46.55 46.55 46.55 -0.20 16 251 +10
Dec05 041201 48.20 48.20 47.00 47.80 -0.20 109 5,790 +14
Total Volume and Open Interest 12,422 80,690 -542
Lumber(CME)
Jan05 041201 340.0 349.1 340.0 347.2 +8.1 439 2,590 -64
Mar05 041201 348.3 355.6 347.8 353.2 +7.6 152 553 +67
May05 041201 348.6 354.9 348.6 353.0 +4.5 26 156 +21
Jul05 041201 348.6 357.5 348.6 357.5 +9.0 0 43 +0
Total Volume and Open Interest 617 3,342 +24
Crude Oil(NYM)
Jan05 041201 49.00 49.00 45.35 45.49 -3.64 100,734 202,921 +883
Feb05 041201 49.00 49.13 45.60 45.70 -3.56 40,889 72,441 +3,982
Mar05 041201 49.00 49.05 45.70 45.76 -3.42 9,613 49,394 +1,071
Apr05 041201 48.70 48.75 45.59 45.59 -3.32 4,031 34,949 +55
May05 041201 47.45 47.50 45.30 45.30 -3.20 4,778 19,534 -1,272
Jun05 041201 47.85 47.85 44.90 44.99 -3.10 10,297 33,887 +1,046
Jul05 041201 44.68 44.68 44.68 44.68 -3.00 1,817 15,810 -413
Aug05 041201 45.70 45.70 44.39 44.39 -2.90 669 10,683 +171
Sep05 041201 46.70 46.70 44.11 44.11 -2.80 1,690 13,070 -297
Oct05 041201 43.83 43.83 43.83 43.83 -2.71 1,620 6,714 -230
Nov05 041201 43.56 43.56 43.56 43.56 -2.63 410 13,432 +150
Dec05 041201 45.85 45.85 43.32 43.32 -2.55 10,180 54,367 +1,079
Jan06 041201 45.60 45.60 43.02 43.02 -2.48 432 7,842 -39
Feb06 041201 42.75 42.75 42.75 42.75 -2.41 240 4,509 +160
Mar06 041201 42.51 42.51 42.51 42.51 -2.34 250 8,174 +30
Apr06 041201 42.30 42.30 42.30 42.30 -2.27 125 4,290 +125
Total Volume and Open Interest 197,042 690,418 +5,807
Heating Oil(NYM)
Jan05 041201 141.10 141.25 132.20 132.93 -8.90 36,432 78,098 +2,375
Feb05 041201 141.40 141.40 132.80 133.21 -8.52 8,706 29,036 +1,307
Mar05 041201 137.50 138.00 130.00 130.41 -7.62 2,650 17,108 +317
Apr05 041201 131.00 131.40 125.00 125.11 -6.57 1,190 6,825 -41
May05 041201 124.00 124.60 121.21 121.21 -5.92 384 5,168 -5
Jun05 041201 122.00 123.40 118.91 118.91 -5.67 431 7,660 +133
Jul05 041201 121.50 121.75 117.50 118.11 -5.47 116 4,604 +106
Aug05 041201 122.00 122.00 118.11 118.11 -5.37 16 1,957 -19
Sep05 041201 122.50 122.50 118.76 118.76 -5.32 444 3,075 +83
Oct05 041201 123.30 123.30 119.51 119.51 -5.27 4 358 +0
Nov05 041201 124.00 124.00 120.26 120.26 -5.22 264 639 +171
Dec05 041201 122.00 124.80 121.01 121.01 -5.17 665 7,930 -400
Total Volume and Open Interest 73,281 168,850 -3,715
Gasoline(NYMEX)
Jan05 041201 128.10 128.60 119.60 120.12 -8.34 28,720 58,974 +1,380
Feb05 041201 129.70 129.80 121.40 121.85 -7.95 4,325 15,543 +516
Mar05 041201 130.80 131.00 122.90 123.25 -7.75 1,254 7,509 +237
Apr05 041201 138.00 138.00 130.50 130.55 -7.55 1,425 17,405 +419
May05 041201 135.60 135.60 130.70 130.70 -7.40 1,171 13,190 +69
Jun05 041201 130.10 130.10 130.10 130.10 -7.15 624 6,902 +152
Jul05 041201 128.55 128.55 128.55 128.55 -7.00 116 3,928 +10
Aug05 041201 126.20 126.20 126.20 126.20 -6.85 134 2,134 +113
Sep05 041201 123.25 123.25 123.25 123.25 -6.75 659 5,853 -127
Oct05 041201 119.30 119.30 119.30 119.30 -6.60 58 2,162 +33
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Jan05 041201 7.750 7.770 7.380 7.413 -0.207 30,107 61,933 +852
Feb05 041201 7.830 7.850 7.460 7.493 -0.222 7,183 31,018 +21
Mar05 041201 7.630 7.670 7.380 7.393 -0.167 5,215 30,265 +272
Apr05 041201 6.800 6.850 6.678 6.678 -0.137 2,129 21,187 +99
May05 041201 6.680 6.680 6.550 6.553 -0.127 1,421 19,411 +464
Jun05 041201 6.720 6.730 6.588 6.588 -0.127 493 12,180 +124
Jul05 041201 6.750 6.760 6.623 6.623 -0.127 499 15,236 +169
Aug05 041201 6.765 6.765 6.643 6.643 -0.127 483 11,632 +199
Sep05 041201 6.740 6.740 6.610 6.618 -0.124 105 11,538 +1
Oct05 041201 6.750 6.750 6.641 6.641 -0.124 701 20,912 +38
Nov05 041201 7.050 7.050 6.921 6.921 -0.124 593 10,409 +109
Dec05 041201 7.250 7.250 7.200 7.201 -0.124 836 12,267 +142
Jan06 041201 7.410 7.430 7.410 7.411 -0.119 513 12,843 +218
Feb06 041201 7.480 7.480 7.401 7.401 -0.119 167 8,457 +47
Mar06 041201 7.270 7.270 7.191 7.191 -0.119 546 9,787 +35
Apr06 041201 6.380 6.380 6.281 6.281 -0.109 43 8,671 -10
Total Volume and Open Interest 51,789 366,893 +3,086
Brent Crude Oil(ICE)
Jan05 041201 45.15 45.15 42.15 42.31 -3.20 33,457 65,905 -885
Feb05 041201 45.52 45.56 42.75 42.91 -3.07 23,338 79,492 +4,208
Mar05 041201 45.43 45.50 42.87 43.01 -2.89 7,719 26,912 +1,940
Apr05 041201 45.30 45.30 42.82 42.93 -2.81 1,521 16,400 -156
May05 041201 44.50 44.56 42.60 42.76 -2.73 871 9,639 -46
Jun05 041201 44.23 44.27 42.40 42.53 -2.68 4,166 15,382 -1,393
Jul05 041201 44.00 44.00 42.30 42.31 -2.62 0 5,335 +2
Aug05 041201 44.25 44.25 42.09 42.09 -2.56 0 2,688 -100
Sep05 041201 41.87 41.87 41.87 41.87 -2.50 0 6,434 +100
Oct05 041201 41.65 41.65 41.65 41.65 -2.44 0 2,150 +0
Nov05 041201 43.45 43.45 41.43 41.43 -2.38 0 2,822 +0
Dec05 041201 43.05 43.05 41.22 41.22 -2.31 2,015 39,867 +50
Total Volume and Open Interest 73,687 329,656 +4,620
Gas Oil(ICE)
Dec04 041201 430.25 430.75 404.00 411.50 -19.75 17,192 33,891 -1,943
Jan05 041201 427.50 427.50 401.50 409.25 -18.25 19,949 41,859 +1,022
Feb05 041201 420.00 420.00 395.75 404.25 -18.00 5,552 15,648 +2,043
Mar05 041201 411.00 411.00 396.00 396.00 -17.00 152 7,502 +776
Apr05 041201 400.00 400.00 387.75 387.75 -15.50 723 7,713 +620
May05 041201 391.50 393.00 381.75 381.75 -14.75 384 3,978 +550
Jun05 041201 389.75 389.75 370.75 378.50 -14.00 1,149 10,922 +200
Jul05 041201 387.00 387.00 377.50 377.50 -13.75 185 1,099 +0
Aug05 041201 387.00 387.00 376.50 376.50 -14.00 863 1,586 +0
Sep05 041201 386.00 386.00 375.75 375.75 -13.75 400 5,039 +0
Total Volume and Open Interest 47,959 150,420 +3,238
US Dollar Index(ICE)
Dec04 041201 81.870 81.880 81.550 81.560 -0.260 2,505 25,150 +656
Mar05 041201 81.930 81.950 81.660 81.670 -0.260 488 3,901 +168
Jun05 041201 81.850 81.850 81.700 81.760 -0.260 0 15 +0
Total Volume and Open Interest 3,010 29,091 +834
Australian Dollar(CME)
Dec04 041201 76.92 77.67 76.90 77.49 +0.28 7,056 69,742 -848
Mar05 041201 76.38 77.07 76.37 76.94 +0.28 720 3,067 +847
Jun05 041201 76.49 76.49 76.49 76.49 +0.28 2 274 +2
Total Volume and Open Interest 7,907 73,359 +54
British Pound(CME)
Dec04 041201 192.10 193.20 192.01 193.15 +2.25 6,455 84,963 -1,506
Mar05 041201 191.05 192.10 190.95 192.05 +2.23 885 3,059 +1,567
Jun05 041201 190.00 191.05 190.00 191.05 +2.23 0 1 +0
Total Volume and Open Interest 7,341 88,044 +60
Canadian Dollar(CME)
Dec04 041201 83.95 84.54 83.95 84.45 +0.16 5,376 95,667 -946
Mar05 041201 83.90 84.50 83.89 84.42 +0.16 999 7,074 +1,053
Jun05 041201 84.45 84.45 84.40 84.45 +0.16 200 2,066 +59
Sep05 041201 84.47 84.52 84.47 84.52 +0.16 47 732 +29
Total Volume and Open Interest 6,666 105,893 +222
Japanese Yen(CME)
Dec04 041201 97.26 97.52 97.21 97.43 +0.22 7,521 193,872 +1,866
Mar05 041201 97.82 98.10 97.82 98.04 +0.22 936 2,954 +722
Jun05 041201 98.72 98.72 98.72 98.72 +0.22 2 90 +2
Total Volume and Open Interest 8,460 196,960 +2,589
Swiss Franc(CME)
Dec04 041201 87.53 87.71 87.35 87.67 -0.15 2,930 73,241 +265
Mar05 041201 87.91 88.07 87.83 88.04 -0.15 498 1,658 +500
Jun05 041201 88.42 88.42 88.42 88.42 -0.15 0 71 +0
Total Volume and Open Interest 3,458 75,035 +795
EuroFX(CME)
Dec04 041201 132.95 133.29 132.90 133.21 +0.29 11,336 225,736 -2,786
Mar05 041201 133.05 133.36 133.05 133.31 +0.29 1,754 6,793 +1,379
Jun05 041201 133.47 133.52 133.47 133.52 +0.29 121 441 +28
Total Volume and Open Interest 13,260 233,254 -1,340
Mexican Peso(CME)
Dec04 041201 890.0 896.5 887.2 894.8 +7.2 8,651 90,439 +1,184
Jan05 041201 887.5 889.0 887.5 889.0 +7.2 30 115 +25
Total Volume and Open Interest 10,984 96,439 +3,024
30-Year T-Bonds(CBOT)
Dec04 041201 111~030 111~150 110~240 110~310 -0~040 210,634 310,129 -77,723
Mar05 041201 110~060 110~160 109~240 109~310 -0~050 473,774 379,485 +64,402
Jun05 041201 109~030 109~140 108~310 109~030 -0~050 652 2,019 +313
Total Volume and Open Interest 685,060 691,635 -13,009
10-Year T-Notes(CBOT)
Dec04 041201 111~170 111~245 111~080 111~110 -0~035 656,259 638,879 -298,620
Mar05 041201 110~265 111~020 110~170 110~205 -0~035 1,242,884 1,107,987 +220,273
Jun05 041201 109~260 110~000 109~240 109~240 -0~035 349 6,562 -319
Total Volume and Open Interest 1,899,492 1,753,428 -78,916
5-Year T-Notes(CBOT)
Dec04 041201 109~108 109~122 109~092 109~094 +0~002 265,198 0 +0
Mar05 041201 108~122 109~008 108~100 108~106 unch 552,625 0 +0
Jun05 041201 108~060 108~060 108~040 108~040 -0~002 0 4,821 +200
Total Volume and Open Interest 817,823 4,821 +200
2 Year T-Notes(CBOT)
Dec04 041201 105~022 105~027 105~016 105~018 +0~002 30,441 104,843 -29,327
Mar05 041201 104~099 104~104 104~092 104~094 +0~002 32,576 147,325 +34,756
Total Volume and Open Interest 63,017 252,168 +5,429
Eurodollars(CME)
Dec04 041201 97.522 97.530 97.522 97.525 +0.003 35,218 957,652 -25,648
Mar05 041201 97.130 97.145 97.115 97.125 +0.015 61,000 1,019,810 +16,342
Jun05 041201 96.860 96.880 96.835 96.845 +0.005 54,539 983,437 +12,431
Sep05 041201 96.635 96.655 96.595 96.610 unch 47,282 837,948 +8,819
Dec05 041201 96.445 96.465 96.400 96.415 unch 52,726 646,746 -3,005
Mar06 041201 96.295 96.320 96.255 96.265 +0.005 36,699 477,888 +16,796
Jun06 041201 96.170 96.190 96.125 96.135 unch 26,392 351,868 +5,934
Sep06 041201 96.055 96.080 96.010 96.025 unch 26,087 274,414 -789
Dec06 041201 95.940 95.960 95.900 95.905 unch 21,686 219,979 -75
Mar07 041201 95.840 95.860 95.800 95.805 -0.005 17,866 167,460 -2,087
Jun07 041201 95.755 95.755 95.695 95.695 -0.010 18,349 157,484 -1,007
Sep07 041201 95.630 95.645 95.585 95.585 -0.010 19,151 127,935 -919
Dec07 041201 95.535 95.535 95.470 95.470 -0.015 13,082 94,485 -677
Mar08 041201 95.415 95.430 95.365 95.365 -0.020 13,792 87,279 +2,190
Jun08 041201 95.335 95.335 95.250 95.260 -0.025 12,776 84,760 -1,604
Sep08 041201 95.235 95.235 95.150 95.155 -0.035 12,270 87,394 +1,720
Dec08 041201 95.095 95.120 95.015 95.040 -0.035 8,890 66,532 +1,136
Mar09 041201 95.005 95.030 94.925 94.950 -0.035 7,813 53,156 +141
Total Volume and Open Interest 504,932 6,848,975 +30,287
30 Day Federal Funds(CBOT)
Dec04 041201 97.860 97.860 97.860 97.860 -0.010 878 147,713 +484
Jan05 041201 97.760 97.760 97.760 97.760 unch 1,303 121,518 +885
Feb05 041201 97.540 97.550 97.540 97.540 unch 1,215 51,616 +1,689
Mar05 041201 97.460 97.470 97.460 97.460 unch 828 23,192 +1,806
Apr05 041201 97.320 97.330 97.320 97.320 +0.010 111 7,827 +161
May05 041201 97.160 97.170 97.160 97.170 +0.020 305 943 +94
Total Volume and Open Interest 5,400 492,671 +5,123
30 Day Fed Funds(e-CBOT)
Dec04 041201 97.870 97.870 97.860 97.865 -0.005 2,622 0 +0
Jan05 041201 97.760 97.765 97.755 97.760 unch 3,625 0 +0
Feb05 041201 97.540 97.550 97.540 97.545 +0.010 5,456 0 +0
Mar05 041201 97.455 97.470 97.455 97.465 +0.010 3,252 0 +0
Apr05 041201 97.395 97.395 97.315 97.325 +0.020 523 0 +0
May05 041201 97.160 97.165 97.155 97.165 +0.015 131 0 +0
Total Volume and Open Interest 29,148    
3-Mth Euro-Yen(CME)
Dec04 041201 99.92 99.92 99.92 99.92 unch 0 20,628 +12
Mar05 041201 99.90 99.90 99.90 99.90 unch 170 55,574 -20
Jun05 041201 99.89 99.89 99.89 99.89 unch 0 31,319 -50
Sep05 041201 99.85 99.85 99.85 99.85 +0.01 0 7,354 +5
Dec05 041201 99.79 99.79 99.79 99.79 +0.01 0 4,570 +0
Mar06 041201 99.71 99.71 99.71 99.71 +0.01 15 7,484 +92
Jun06 041201 99.62 99.62 99.62 99.62 +0.01 20 4,620 +13
Sep06 041201 99.52 99.52 99.52 99.52 unch 0 3,099 +0
Dec06 041201 99.41 99.41 99.41 99.41 +0.01 0 411 +0
Mar07 041201 99.30 99.30 99.30 99.30 +0.01 0 6 +0
Total Volume and Open Interest 208 136,115 +55
3-Mth Euro-Yen(SGX)
Dec04 041201 99.92 99.92 99.92 99.92 unch 20 68,578 +5,699
Mar05 041201 99.90 99.90 99.90 99.90 unch 979 102,742 +4,972
Jun05 041201 99.89 99.89 99.89 99.89 unch 699 88,592 +125
Sep05 041201 99.85 99.85 99.85 99.85 +0.01 689 44,506 +783
Dec05 041201 99.79 99.79 99.79 99.79 +0.01 731 36,384 +22
Mar06 041201 99.71 99.71 99.71 99.71 +0.01 1,123 29,325 +808
Jun06 041201 99.61 99.63 99.61 99.62 +0.01 201 13,218 +55
Sep06 041201 99.54 99.54 99.53 99.53 +0.01 302 7,375 +0
Total Volume and Open Interest 4,744 404,347 +12,464
Japanese Gov't Bonds(SGX)
Dec04 041201 138.67 138.79 138.63 138.77 +0.08 2,498 36,599 -518
Mar05 041201 137.82 137.90 137.77 137.89 +0.09 355 477 +298
Jun05 041201 137.89 137.89 137.89 137.89 +0.09      
Total Volume and Open Interest 2,853 37,076 -220
Euro-Bund(EUREX)
Dec04 041201 118.30 118.46 118.22 118.43 +0.20 1,128,706 1,169,924 +23,320
Mar05 041201 117.65 117.79 117.56 117.76 +0.20 149,683 202,451 +33,611
Jun05 041201 116.86 116.86 116.86 116.86 +0.17 250 253 +0
Total Volume and Open Interest 1,278,639 1,372,628 +56,931
Euro-Bobl(EUREX)
Dec04 041201 113.02 113.13 112.97 113.11 +0.16 683,020 784,949 -15,543
Mar05 041201 112.81 112.89 112.75 112.88 +0.16 67,030 109,346 +29,959
Jun05 041201 112.00 112.11 112.00 112.11 +0.16 881 800 +0
Total Volume and Open Interest 750,931 895,095 +14,416
3-Mth Euribor(EUREX)
Dec04 041201 97.830 97.830 97.825 97.830 unch 226 9,535 -99
Mar05 041201 97.800 97.805 97.795 97.805 +0.015 2,124 7,332 -51
Jun05 041201 97.730 97.740 97.720 97.730 +0.030 779 5,406 -18
Total Volume and Open Interest 3,796 29,711 -173
Long Gilt(LIFFE)
Dec04 041201 109~15 109~17 109~05 109~07 -0~06 67,667 70,499 -14,559
Mar05 041201 111~01 111~03 110~20 110~23 -0~08 37,140 184,840 +8,903
Total Volume and Open Interest 104,807 255,339 -5,656
3-Mth Short Sterling(LIFFE)
Dec04 041201 95.15 95.15 95.14 95.14 -0.01 16,276 232,265 -5,186
Mar05 041201 95.18 95.18 95.13 95.14 -0.04 38,693 278,324 +4,458
Jun05 041201 95.24 95.24 95.16 95.18 -0.06 46,883 253,402 +4,814
Sep05 041201 95.28 95.28 95.17 95.19 -0.09 64,826 235,005 +3,640
Dec05 041201 95.28 95.28 95.16 95.18 -0.10 55,507 192,573 -9,364
Mar06 041201 95.25 95.26 95.15 95.17 -0.08 22,740 105,599 +5,579
Total Volume and Open Interest 259,951 1,512,568 +4,660
3-Mth Euribor(LIFFE)
Dec04 041201 97.830 97.835 97.820 97.830 +0.005 43,261 652,404 -5,176
Mar05 041201 97.795 97.815 97.785 97.800 +0.010 92,907 540,707 -7,072
Jun05 041201 97.720 97.745 97.715 97.725 +0.015 136,307 553,473 -1,422
Total Volume and Open Interest 642,390 3,331,451 +6,470
3-Mth Aus T-Bills(SFE)
Dec04 041201 94.59 94.61 94.59 94.61 +0.01 10,676 94,384 -4,096
Mar05 041201 94.72 94.79 94.70 94.76 +0.04 66,912 296,188 -64,542
Jun05 041201 94.73 94.81 94.72 94.78 +0.04 24,674 119,693 -385
Sep05 041201 94.71 94.75 94.70 94.75 +0.04 3,783 34,638 -363
Dec05 041201 94.67 94.72 94.66 94.71 +0.03 600 20,397 -718
Mar06 041201 94.63 94.67 94.63 94.67 +0.02 1 14,107 -49
Jun06 041201 94.62 94.64 94.62 94.62 +0.01 260 10,285 -90
Sep06 041201 94.60 94.61 94.58 94.58 unch 51 6,539 -92
Dec06 041201 94.56 94.57 94.54 94.54 unch 11 2,859 +11
Mar07 041201 94.51 94.51 94.51 94.51 unch 0 1,863 -7
Total Volume and Open Interest 106,978 604,305 -70,321
10-Year Aus T-Bonds(SFE)
Dec04 041201 94.77 94.82 94.73 94.79 +0.02 38,026 293,457 +3,182
Mar05 041201 94.76 94.78 94.75 94.78 +0.02 508 1,851 +498
Total Volume and Open Interest 38,534 295,308 +3,680
3-Year Aus T-Bonds(SFE)
Dec04 041201 95.02 95.09 95.00 95.05 +0.03 147,690 545,501 +15,390
Mar05 041201 95.01 95.05 95.01 95.05 +0.03 8,420 14,818 +8,286
Total Volume and Open Interest 156,110 560,319 +23,676
Gold(CMX)
Dec04 041201 451.0 456.0 450.5 454.0 +2.7 14,253 10,818 -17,247
Feb05 041201 453.3 457.7 452.4 455.9 +2.7 65,490 248,047 +5,113
Apr05 041201 455.8 459.8 455.5 458.0 +2.7 2,240 14,472 +1,264
Jun05 041201 458.3 462.1 456.7 460.3 +2.7 1,144 25,533 +584
Aug05 041201 462.7 462.7 462.7 462.7 +2.7 142 6,987 +142
Oct05 041201 465.2 465.2 465.2 465.2 +2.7 10 3,345 -1
Dec05 041201 467.0 470.5 466.0 467.7 +2.7 528 16,925 +121
Feb06 041201 470.4 470.4 470.4 470.4 +2.7 0 844 +0
Apr06 041201 473.1 473.1 473.1 473.1 +2.7 0 591 +0
Jun06 041201 476.5 476.5 475.8 475.8 +2.7 0 8,585 +0
Aug06 041201 478.6 478.6 478.6 478.6 +2.7 0 170 +0
Oct06 041201 481.4 481.4 481.4 481.4 +2.7      
Total Volume and Open Interest 83,939 345,646  
Silver(CMX)
Dec04 041201 771.0 808.0 771.0 802.6 +30.3 2,865 2,543 -2,507
Mar05 041201 778.0 813.0 778.0 808.0 +30.3 14,021 94,383 +1,521
May05 041201 789.5 816.0 789.5 811.1 +30.1 543 3,840 +476
Jul05 041201 788.5 820.0 788.5 814.3 +29.9 106 3,108 -68
Sep05 041201 809.5 817.7 809.5 817.7 +30.0 0 632 +0
Dec05 041201 798.0 826.0 798.0 821.0 +29.8 118 9,454 +18
Mar06 041201 830.0 830.0 823.9 823.9 +29.8 1 2 +0
Total Volume and Open Interest 17,691 116,958 -549
Platinum(NYMEX)
Jan05 041201 868.0 879.0 868.0 878.6 +6.3 857 7,816 +172
Apr05 041201 870.0 876.6 870.0 876.6 +6.3 92 558 +31
Total Volume and Open Interest 949 8,374 +203
Palladium(NYMEX)
Dec04 041201 210.60 213.50 209.45 209.45 -1.15 2,468 2,397 -1,526
Mar05 041201 213.00 216.00 211.00 211.55 -1.55 2,477 11,176 +1,447
Jun05 041201 215.00 216.00 213.55 213.55 -1.55 56 112 +51
Total Volume and Open Interest 5,001 13,693 -28
Copper(CMX)
Dec04 041201 144.30 146.80 144.10 146.75 +2.45 4,337 6,815 -1,862
Mar05 041201 143.40 144.50 143.20 143.95 +0.55 8,836 65,995 +2,229
May05 041201 138.10 139.00 138.10 138.70 +0.50 249 5,372 +80
Jul05 041201 132.90 134.00 132.90 133.70 +0.70 123 4,402 +96
Sep05 041201 128.50 129.10 128.50 128.70 +0.70 92 2,349 -13
Total Volume and Open Interest 14,553 97,637 +939
Aluminum(CMX)
Dec04 041201 89.20 89.20 89.20 89.20 -0.70 10 981 -29
Jan05 041201 89.00 89.00 89.00 89.00 -0.70 0 928 +0
Feb05 041201 88.80 88.80 88.80 88.80 -0.65 0 651 +0
Mar05 041201 88.60 88.60 88.60 88.60 -0.60 1 681 -1
Apr05 041201 88.30 88.30 88.30 88.30 -0.60 0 486 +0
May05 041201 87.85 87.85 87.85 87.85 -0.55 0 668 +0
Total Volume and Open Interest 11 9,224 -30
DJIA Index(CBOT)
Dec04 041201 10468 10600 10465 10586 +135 5,593 48,430 +1,002
Mar05 041201 10475 10605 10475 10591 +135 184 432 +84
Jun05 041201 10610 10610 10610 10610 +135 0 3 +0
Total Volume and Open Interest 5,777 48,866 +1,086
S & P 500(CME)
Dec04 041201 1178.80 1192.20 1178.00 1189.80 +15.70 70,410 571,398 -25,202
Mar05 041201 1180.50 1194.30 1180.50 1192.00 +15.70 33,025 133,723 +24,057
Jun05 041201 1195.70 1195.70 1195.70 1195.70 +15.80 214 4,170 +226
Sep05 041201 1199.80 1199.80 1199.80 1199.80 +15.70 2 1,615 -23
Total Volume and Open Interest 103,658 711,073 -937
S & P 500 E-Mini(Globex)
Dec04 041201 1175.50 1192.25 1175.00 1189.75 +15.75 687,321 1,024,256 -10,826
Mar05 041201 1179.50 1194.25 1177.50 1192.00 +15.75 5,847 67,889 +4,142
Total Volume and Open Interest 693,168 1,092,145 -6,684
NASDAQ 100(CME)
Dec04 041201 1581.50 1609.00 1580.50 1602.50 +29.50 7,322 84,264 +454
Mar05 041201 1592.00 1616.00 1591.50 1611.00 +30.00 193 1,527 +125
Jun05 041201 1618.50 1618.50 1618.50 1618.50 +30.50 0 1 +0
Total Volume and Open Interest 7,515 85,792 +579
NASDAQ 100 E-Mini(Globex)
Dec04 041201 1576.00 1609.00 1574.50 1602.50 +29.50 282,261 407,915 -6,933
Mar05 041201 1588.00 1616.00 1585.00 1611.00 +30.00 544 2,270 +63
Total Volume and Open Interest 282,805 410,185 -6,870
S & P Midcap 400(CME)
Dec04 041201 639.50 646.00 639.30 645.00 +7.35 903 14,041 -156
Mar05 041201 643.00 647.00 643.00 647.00 +7.35 43 66 +33
Jun05 041201 647.00 647.00 647.00 647.00 +7.35      
Total Volume and Open Interest 946 14,107 -123
Russell 2000(CME)
Dec04 041201 635.50 645.00 635.50 642.40 +8.25 2,012 28,233 -47
Mar05 041201 638.00 646.25 638.00 644.40 +8.70 293 535 +267
Jun05 041201 644.40 644.40 644.40 644.40 +8.70      
Total Volume and Open Interest 2,305 28,768 +220
Russell 2000 E-Mini(Globex)
Dec04 041201 635.50 645.00 634.80 642.40 +8.20 84,669 152,025 +4,039
Mar05 041201 637.70 646.10 637.70 644.40 +8.70 46 464 +8
Total Volume and Open Interest 84,715 152,489 +4,047
Nikkei 225(CME)
Dec04 041201 10780 10810 10720 10790 -100 12,914 176,321 -1,357
Mar05 041201 10740 10790 10740 10785 -100 22 2,498 +365
Total Volume and Open Interest 12,936 178,822 -992
Nikkei 225(SGX)
Dec04 041201 10780 10810 10720 10790 -100 12,914 176,321 -1,357
Mar05 041201 10740 10790 10740 10785 -100 22 2,498 +365
Jun05 041201 10730 10730 10730 10730 -100 0 3 +0
Total Volume and Open Interest 12,936 178,822 -992
CAC 40(EURONEXT)
Dec04 041201 3752.0 3807.5 3746.0 3798.0 +41.5 81,516 459,852 +18,766
Jan05 041201 3756.5 3810.0 3756.0 3804.5 +41.5 321 655 -126
Feb05 041201 3810.5 3810.5 3810.5 3810.5 +42.0      
Total Volume and Open Interest 81,847 469,658 +18,647
Hang Seng Index(HKFE)
Dec04 041201 14008 14185 13940 14170 +117 27,833 125,996 -3,606
Jan05 041201 13992 14178 13950 14166 +106 187 82  
Total Volume and Open Interest 28,250 128,621  
DAX(EUREX)
Dec04 041201 4108.5 4200.0 4108.0 4187.0 +61.0 139,569 211,662 +2,728
Mar05 041201 4138.0 4219.5 4138.0 4209.5 +60.5 775 10,946 +170
Jun05 041201 4182.0 4242.0 4168.0 4232.5 +60.5 359 1,745 +111
Total Volume and Open Interest 140,703 224,353 +3,009
FT-SE 100(EURONEXT)
Dec04 041201 4716.50 4760.00 4706.00 4745.00 +37.00 100,179 459,778 -12,609
Mar05 041201 4716.00 4756.00 4713.50 4746.50 +37.00 14,520 38,969 +10,837
Jun05 041201 4751.50 4761.00 4748.50 4761.00 +37.50 1,150 16,245 -1,000
Total Volume and Open Interest 115,899 518,037 -2,747
SPI 200(SFE)
Dec04 041201 3925.0 3941.0 3901.0 3907.0 -16.0 18,959 173,726 +8,937
Mar05 041201 3937.0 3951.0 3915.0 3917.0 -15.0 1,934 6,205 +1,776
Jun05 041201 3958.0 3962.0 3930.0 3931.0 -15.0 349 3,250 +165
Total Volume and Open Interest 21,459 188,157 +11,060
GSCI(CME)
Dec04 041201 339.70 339.70 325.90 325.90 -16.60 245 16,854 +34
Jan05 041201 342.50 342.50 327.70 327.70 -15.85 94 190 +87
Feb05 041201 325.50 325.50 325.50 325.50 -15.00      
Total Volume and Open Interest 339 17,044 +121
RJ/CRB Index(ICE)
Jan05 041201 289.25 290.25 287.50 287.75 -1.75 46 288 -18
Feb05 041201 286.25 286.25 286.25 286.25 -1.75 2 117 +1
Apr05 041201 286.25 286.25 286.25 286.25 -1.75 0 114 +0
Total Volume and Open Interest 70 622 +5
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