MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu December 02, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan05 041202 525.75 528.50 520.25 520.75 -7.25 41,480 99,979 -1,953
Mar05 041202 530.00 532.00 525.00 525.25 -6.25 13,603 64,012 +1,220
May05 041202 536.00 538.50 532.00 532.25 -6.50 4,671 33,540 +350
Jul05 041202 544.00 546.00 539.50 540.00 -6.00 3,147 27,081 -444
Aug05 041202 546.00 547.25 543.00 543.00 -6.00 25 1,928 -20
Sep05 041202 550.00 551.00 544.00 544.00 -6.00 77 400 +74
Nov05 041202 559.00 561.00 554.00 554.75 -6.00 1,345 10,447 +403
Total Volume and Open Interest 64,348 237,433 -370
Soybean Meal(CBOT)
Dec04 041202 153.00 153.90 151.90 152.00 -1.60 7,968 6,335 -1,733
Jan05 041202 154.30 155.20 153.10 153.20 -1.70 16,784 34,427 +964
Mar05 041202 155.20 157.00 155.00 155.20 -1.40 8,484 38,220 +2,255
May05 041202 158.00 159.80 157.50 157.60 -1.50 3,263 17,969 +289
Jul05 041202 160.50 163.00 160.00 161.20 -1.20 4,143 27,756 +1,161
Aug05 041202 163.00 164.50 163.00 163.00 -1.20 874 9,574 +383
Sep05 041202 164.60 166.50 163.80 164.00 -1.60 467 6,070 +245
Oct05 041202 168.00 168.00 166.00 166.00 -1.40 53 3,294 +40
Total Volume and Open Interest 42,210 149,533 +3,573
Soybean Oil(CBOT)
Dec04 041202 20.35 20.38 20.14 20.16 -0.24 2,738 4,898 -1,044
Jan05 041202 20.41 20.48 20.20 20.21 -0.25 13,096 46,029 -772
Mar05 041202 20.62 20.62 20.30 20.31 -0.28 5,963 39,112 +1,693
May05 041202 20.75 20.75 20.45 20.46 -0.29 2,778 18,744 +645
Jul05 041202 20.85 20.90 20.60 20.60 -0.27 2,308 19,279 -397
Aug05 041202 20.80 20.80 20.60 20.60 -0.26 361 6,259 -10
Sep05 041202 20.80 20.85 20.65 20.65 -0.20 302 3,763 -36
Oct05 041202 20.80 20.81 20.60 20.60 -0.21 60 2,758 +59
Total Volume and Open Interest 28,230 149,266 +337
Canola(WCE)
Jan05 041202 279.5 280.7 278.0 278.5 -1.4 6,550 44,212 +243
Mar05 041202 282.3 282.3 280.4 280.5 -2.3 2,914 12,490 +1,706
May05 041202 286.4 286.4 285.4 285.4 -0.4 0 1,118 +0
Jul05 041202 292.0 292.0 290.1 290.1 -0.9 278 718 +160
Sep05 041202 298.9 298.9 298.9 298.9 -0.1      
Total Volume and Open Interest 10,044 70,569 +2,116
Corn(CBOT)
Dec04 041202 191.25 193.00 191.00 192.50 +1.00 17,348 17,396 -6,048
Mar05 041202 203.00 204.50 202.50 204.00 +0.75 58,264 347,996 +6
May05 041202 211.00 212.50 210.25 211.75 +0.75 7,899 75,705 +1,225
Jul05 041202 218.50 219.50 218.00 219.00 +0.50 5,243 71,145 +519
Sep05 041202 226.75 227.25 226.00 226.25 -0.25 1,472 19,685 +441
Dec05 041202 236.50 237.25 235.00 235.75 -0.75 3,351 45,180 +337
Total Volume and Open Interest 93,723 580,508 -3,407
Wheat(CBOT)
Dec04 041202 286.00 287.50 282.50 283.50 -2.50 3,840 2,811 -1,569
Mar05 041202 298.00 299.75 295.00 296.25 -1.25 28,609 135,135 +2,681
May05 041202 305.00 306.50 302.00 303.00 -0.75 2,766 14,112 -60
Jul05 041202 311.50 313.00 309.00 310.00 -0.25 2,710 13,430 +878
Sep05 041202 317.00 317.00 316.50 316.50 -1.00 82 385 +48
Total Volume and Open Interest 38,374 173,764 +2,289
Wheat(KCBT)
Dec04 041202 338.00 342.50 337.50 337.75 +0.25 828 1,740 -408
Mar05 041202 326.50 331.00 324.00 324.50 -3.75 7,366 46,877 +865
May05 041202 325.50 328.00 321.00 321.50 -3.25 916 5,894 +286
Jul05 041202 320.00 323.50 319.00 320.50 -0.25 2,038 8,606 -177
Sep05 041202 327.00 328.00 326.00 326.00 unch 328 2,035 +109
Total Volume and Open Interest 11,671 65,996 +859
Wheat(MGE)
Dec04 041202 330.00 335.00 330.00 334.00 +6.00 1,261 965 -414
Mar05 041202 341.50 348.00 341.50 343.50 +2.25 4,395 22,370 -1,037
May05 041202 348.00 352.50 348.00 349.00 +3.00 838 6,591 -11
Jul05 041202 347.00 352.50 347.00 351.50 +3.50 351 2,909 +82
Sep05 041202 348.00 351.00 348.00 349.50 +3.00 49 1,186 +28
Total Volume and Open Interest 6,913 34,330 -1,343
Oats(CBOT)
Dec04 041202 167.00 168.25 166.00 167.75 -1.00 573 342 -294
Mar05 041202 157.75 159.75 156.75 159.75 +2.50 1,674 5,774 +238
May05 041202 158.75 160.00 158.00 160.00 +2.00 147 343 +29
Jul05 041202 158.00 160.00 157.75 160.00 +2.50 26 72 +16
Total Volume and Open Interest 2,422 6,537 -9
Rough Rice(CBOT)
Jan05 041202 7.49 7.58 7.42 7.57 +0.10 696 3,105 -79
Mar05 041202 7.65 7.77 7.62 7.76 +0.10 214 1,213 +96
May05 041202 7.83 7.95 7.83 7.95 +0.09 10 246 +0
Jul05 041202 8.15 8.15 8.15 8.15 +0.09 0 54 +0
Total Volume and Open Interest 910 4,620 +17
Live Cattle(CME)
Dec04 041202 88.300 88.500 87.750 88.125 -1.050 5,593 16,521 -984
Feb05 041202 88.450 88.550 87.550 88.000 -0.875 10,384 66,570 +1,896
Apr05 041202 84.900 84.900 83.900 84.150 -0.950 2,092 15,399 +281
Jun05 041202 80.700 80.700 79.800 80.050 -0.800 803 9,558 -82
Aug05 041202 80.100 80.100 79.100 79.575 -0.625 284 6,520 +57
Oct05 041202 80.750 80.800 80.350 80.800 -0.425 117 3,848 +94
Total Volume and Open Interest 19,364 120,426 +1,343
Feeder Cattle(CME)
Jan05 041202 102.750 102.900 101.800 102.100 -1.175 1,751 8,082 -26
Mar05 041202 97.800 98.000 96.800 97.550 -0.875 732 3,340 +164
Apr05 041202 96.000 96.450 95.700 95.900 -0.900 259 1,743 +75
May05 041202 96.300 96.350 95.700 95.800 -1.025 276 1,742 +71
Aug05 041202 98.900 98.900 97.900 98.000 -1.200 25 456 -3
Sep05 041202 97.300 97.300 97.300 97.300 -1.600 0 1 +0
Oct05 041202 97.300 97.300 97.300 97.300 -1.600 1 1 +0
Total Volume and Open Interest 3,044 15,365 +281
Lean Hogs(CME)
Dec04 041202 79.100 79.425 77.775 78.925 -0.025 8,416 14,263 -1,637
Feb05 041202 76.050 76.450 75.000 75.925 +0.025 11,780 61,861 +1,764
Apr05 041202 73.150 73.450 72.100 73.175 -0.175 3,695 14,757 +587
May05 041202 71.600 72.250 71.300 72.250 +0.175 286 2,264 +73
Jun05 041202 74.650 74.900 73.800 74.825 -0.100 1,080 7,972 +659
Jul05 041202 70.500 71.075 70.250 71.050 -0.025 254 1,917 +143
Aug05 041202 67.150 67.925 67.100 67.925 +0.050 491 1,465 +160
Oct05 041202 58.425 59.000 58.125 59.000 unch 60 545 +31
Total Volume and Open Interest 26,074 105,227 +1,780
Pork Bellies(CME)
Feb05 041202 100.000 101.100 99.650 100.775 +0.675 584 1,657 +26
Mar05 041202 100.250 100.250 100.200 100.200 -0.150 9 26 +3
May05 041202 100.500 100.500 100.500 100.500 +0.900 0 26 +0
Jul05 041202 102.000 102.000 102.000 102.000 unch 0 15 +0
Aug05 041202 101.500 101.500 101.500 101.500 unch 0 1 +0
Total Volume and Open Interest 593 1,725 +29
Class III Milk(CME)
Dec04 041202 16.90 17.18 16.89 17.15 +0.27 324 4,512 +7
Jan05 041202 14.90 15.10 14.86 14.99 +0.11 293 3,064 +66
Feb05 041202 13.80 14.05 13.80 13.92 +0.07 177 2,399 +24
Mar05 041202 13.10 13.30 13.02 13.02 -0.03 136 2,533 +12
Apr05 041202 12.95 13.05 12.95 12.99 +0.04 44 1,540 -10
Total Volume and Open Interest 1,364 21,217 +233
Cocoa(ICE)
Dec04 041202 1695 1699 1672 1672 -18 9 294 -23
Mar05 041202 1675 1677 1632 1652 -7 4,758 49,584 +493
May05 041202 1675 1675 1641 1658 -8 549 12,518 -14
Jul05 041202 1677 1680 1647 1665 -5 95 11,287 -13
Sep05 041202 1678 1684 1650 1667 -6 703 9,929 +501
Dec05 041202 1688 1688 1652 1670 -6 13 8,696 +6
Mar06 041202 1665 1677 1655 1677 -4 91 11,286 +33
Total Volume and Open Interest 6,268 116,640 +988
Coffee "C"(ICE)
Dec04 041202 99.00 99.00 94.90 94.90 -0.80 175 1,051 -124
Mar05 041202 100.00 102.50 96.70 97.80 -0.80 16,014 82,839 +3,436
May05 041202 102.70 104.75 99.00 99.75 -0.75 1,665 9,635 +95
Jul05 041202 104.00 105.00 101.50 101.50 -0.75 500 3,595 +151
Sep05 041202 106.00 106.00 103.20 103.20 -0.75 562 2,578 +424
Dec05 041202 108.00 109.00 105.90 105.90 -0.75 110 916 +73
Total Volume and Open Interest 19,052 101,136 +4,065
Orange Juice(ICE)
Jan05 041202 76.80 78.65 76.80 78.35 +1.55 1,593 13,987 -323
Mar05 041202 78.80 80.40 78.80 80.20 +1.50 844 12,287 +465
May05 041202 81.25 82.30 81.25 82.20 +1.00 75 7,283 +25
Jul05 041202 82.45 83.50 82.45 83.50 +1.00 121 611 -25
Sep05 041202 84.95 84.95 84.95 84.95 +0.95 8 94 +8
Nov05 041202 86.45 86.45 86.45 86.45 +0.95 0 525 +0
Total Volume and Open Interest 2,641 34,834 +150
Sugar #11(ICE)
Mar05 041202 8.90 8.96 8.81 8.82 -0.08 15,398 219,113 +3,684
May05 041202 9.06 9.11 8.99 8.99 -0.06 5,682 44,955 +1,240
Jul05 041202 8.92 8.96 8.84 8.85 -0.05 1,999 24,989 +316
Oct05 041202 8.91 8.95 8.85 8.85 -0.05 1,303 22,162 -149
Mar06 041202 8.90 8.94 8.82 8.83 -0.05 657 9,390 -21
Total Volume and Open Interest 25,394 325,578 +5,421
Sugar #14(ICE)
Jan05 041202 20.34 20.35 20.25 20.25 -0.10 98 1,100 -43
Mar05 041202 20.36 20.37 20.35 20.35 -0.01 83 3,629 +53
May05 041202 20.50 20.50 20.50 20.50 -0.02 21 2,153 +4
Jul05 041202 20.77 20.78 20.77 20.78 +0.01 10 1,716 +10
Sep05 041202 20.82 20.82 20.82 20.82 unch 7 2,394 +6
Total Volume and Open Interest 255 11,686 +66
London Cocoa(LCE)
Dec04 041202 877 884 864 877 +4 2,930 27,963 -1,302
Mar05 041202 895 905 885 897 +4 4,374 64,266 +72
May05 041202 905 912 895 905 +3 204 20,671 -48
Jul05 041202 925 925 915 923 +4 194 20,451 +73
Sep05 041202 935 945 930 939 +4 1,097 40,988 +267
Dec05 041202 928 930 915 925 +4 1,036 34,738 +619
Mar06 041202 921 933 921 931 +4 166 5,741 +24
Total Volume and Open Interest 10,038 215,403 -309
London Coffee(LCE)
Jan05 041202 774.00 790.00 767.00 774.00 +16.00 5,866 49,421 -3,512
Mar05 041202 798.00 813.00 788.00 796.00 +15.00 5,211 54,689 +602
May05 041202 819.00 830.00 812.00 816.00 +16.00 688 35,999 +61
Jul05 041202 840.00 846.00 830.00 834.00 +15.00 371 9,641 +34
Sep05 041202 852.00 857.00 850.00 850.00 +15.00 35 5,932 +34
Nov05 041202 873.00 879.00 868.00 868.00 +15.00 28 1,996 +27
Total Volume and Open Interest 12,999 158,588 -1,959
London Sugar(LCE)
Mar05 041202 256.80 258.00 255.00 256.10 -0.30 1,921 24,857 -280
May05 041202 264.80 265.20 262.20 263.20 -0.50 669 11,311 -236
Aug05 041202 263.80 265.00 263.10 263.50 unch 309 5,291 +130
Oct05 041202 264.50 264.50 262.60 263.00 -1.40 0 3,175 +0
Dec05 041202 262.00 262.00 262.00 262.00 -1.40 4 1,744 +4
Total Volume and Open Interest 2,903 47,927 -382
Cotton(ICE)
Dec04 041202 47.30 47.50 47.30 47.40 -0.48 362 937 -354
Mar05 041202 43.75 43.90 43.30 43.62 -0.27 8,117 53,969 +1,002
May05 041202 44.12 44.25 43.81 44.03 -0.38 1,591 9,630 +384
Jul05 041202 44.80 45.05 44.60 44.72 -0.58 927 10,149 +304
Oct05 041202 46.35 46.35 46.35 46.35 -0.20 16 251 +0
Dec05 041202 47.70 47.70 47.55 47.60 -0.20 71 5,805 +15
Total Volume and Open Interest 11,068 82,041 +1,351
Lumber(CME)
Jan05 041202 347.2 349.3 344.5 347.0 -0.2 872 2,604 +14
Mar05 041202 354.0 358.0 351.5 352.8 -0.4 280 656 +103
May05 041202 353.6 355.6 353.0 353.0 unch 53 169 +13
Jul05 041202 353.6 355.9 353.6 355.9 -1.6 10 49 +6
Total Volume and Open Interest 1,215 3,478 +136
Crude Oil(NYM)
Jan05 041202 44.40 44.60 42.50 43.25 -2.24 146,703 194,536 -8,385
Feb05 041202 44.70 44.80 42.70 43.48 -2.22 54,545 74,997 +2,556
Mar05 041202 44.80 44.85 42.80 43.58 -2.18 18,915 52,166 +2,772
Apr05 041202 44.65 44.72 43.00 43.46 -2.13 5,957 35,438 +489
May05 041202 43.35 43.60 42.60 43.25 -2.05 3,712 19,280 -254
Jun05 041202 44.55 44.55 42.50 43.03 -1.96 7,729 34,196 +309
Jul05 041202 44.00 44.00 42.75 42.79 -1.89 767 15,520 -290
Aug05 041202 43.80 43.80 42.35 42.57 -1.82 783 10,798 +115
Sep05 041202 42.45 42.45 42.15 42.36 -1.75 843 12,926 -144
Oct05 041202 42.10 42.38 42.10 42.16 -1.67 120 6,714 +0
Nov05 041202 41.97 41.97 41.97 41.97 -1.59 21 13,411 -21
Dec05 041202 43.00 43.00 41.70 41.79 -1.53 8,861 54,682 +315
Jan06 041202 42.60 42.60 41.52 41.52 -1.50 721 7,892 +50
Feb06 041202 41.28 41.28 41.28 41.28 -1.47 100 4,530 +21
Mar06 041202 41.07 41.07 41.07 41.07 -1.44 730 8,424 +250
Apr06 041202 40.89 40.89 40.89 40.89 -1.41 125 4,290 +0
Total Volume and Open Interest 256,231 688,734 -1,684
Heating Oil(NYM)
Jan05 041202 130.00 130.50 124.75 125.72 -7.21 43,878 74,201 -3,897
Feb05 041202 130.20 130.30 125.10 126.05 -7.16 13,127 29,046 +10
Mar05 041202 127.00 128.00 122.60 123.45 -6.96 7,688 18,140 +1,032
Apr05 041202 121.70 122.50 118.00 118.45 -6.66 2,440 7,129 +304
May05 041202 118.00 119.00 114.95 114.95 -6.26 508 5,258 +90
Jun05 041202 116.00 116.50 112.75 112.95 -5.96 477 7,741 +81
Jul05 041202 116.00 116.00 112.00 112.45 -5.66 285 4,644 +40
Aug05 041202 116.00 116.20 112.00 112.55 -5.56 41 1,955 -2
Sep05 041202 116.00 116.00 113.25 113.25 -5.51 72 3,121 +46
Oct05 041202 117.00 117.00 113.90 114.05 -5.46 13 369 +11
Nov05 041202 117.75 117.75 114.85 114.85 -5.41 106 744 +105
Dec05 041202 118.00 118.00 115.65 115.65 -5.36 652 7,771 -159
Total Volume and Open Interest 69,513 163,009 -5,841
Gasoline(NYMEX)
Jan05 041202 117.75 118.00 112.75 114.14 -5.98 41,981 56,540 -2,434
Feb05 041202 119.50 119.80 114.50 115.92 -5.93 9,011 16,905 +1,362
Mar05 041202 121.00 121.00 116.00 117.25 -6.00 4,091 8,364 +855
Apr05 041202 128.00 128.00 124.10 124.60 -5.95 4,412 17,653 +248
May05 041202 127.50 127.50 124.50 124.90 -5.80 1,824 13,486 +296
Jun05 041202 129.00 129.00 124.45 124.45 -5.65 1,637 7,713 +811
Jul05 041202 125.00 125.00 123.00 123.00 -5.55 244 4,162 +234
Aug05 041202 120.80 120.80 120.80 120.80 -5.40 270 2,164 +30
Sep05 041202 117.95 117.95 117.95 117.95 -5.30 978 6,009 +156
Oct05 041202 115.50 115.50 114.15 114.15 -5.15 110 2,257 +95
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Jan05 041202 7.390 7.400 6.690 6.811 -0.602 32,354 61,692 -241
Feb05 041202 7.450 7.470 6.770 6.876 -0.617 11,202 30,441 -577
Mar05 041202 7.340 7.370 6.700 6.821 -0.572 5,494 30,387 +122
Apr05 041202 6.640 6.670 6.300 6.343 -0.335 3,299 21,345 +158
May05 041202 6.520 6.540 6.250 6.265 -0.288 1,350 19,323 -88
Jun05 041202 6.570 6.570 6.300 6.308 -0.280 494 12,089 -91
Jul05 041202 6.580 6.620 6.200 6.351 -0.272 364 15,111 -125
Aug05 041202 6.630 6.635 6.371 6.371 -0.272 253 11,617 -15
Sep05 041202 6.600 6.600 6.320 6.348 -0.270 171 11,556 +18
Oct05 041202 6.630 6.630 6.350 6.371 -0.270 1,005 20,608 -304
Nov05 041202 6.800 6.800 6.630 6.656 -0.265 371 10,241 -168
Dec05 041202 7.170 7.170 6.920 6.941 -0.260 603 12,344 +77
Jan06 041202 7.200 7.200 7.155 7.155 -0.256 356 12,878 +35
Feb06 041202 7.200 7.250 7.150 7.150 -0.251 184 8,441 -16
Mar06 041202 7.080 7.080 6.920 6.945 -0.246 108 9,770 -17
Apr06 041202 6.280 6.280 6.130 6.130 -0.151 66 8,693 +22
Total Volume and Open Interest 58,685 366,225 -668
Brent Crude Oil(ICE)
Jan05 041202 41.55 41.60 39.50 40.15 -2.16 42,112 59,677 -6,228
Feb05 041202 42.20 42.20 40.00 40.55 -2.36 20,794 80,017 +525
Mar05 041202 42.29 42.29 40.25 40.70 -2.31 6,816 26,197 -715
Apr05 041202 42.07 42.07 40.23 40.63 -2.30 1,491 16,722 +322
May05 041202 41.87 41.87 40.11 40.51 -2.25 2,210 9,969 +330
Jun05 041202 41.90 41.90 40.05 40.39 -2.14 1,104 15,216 -166
Jul05 041202 40.20 40.23 40.20 40.23 -2.08 650 5,691 +356
Aug05 041202 40.00 40.07 40.00 40.07 -2.02 700 3,387 +699
Sep05 041202 39.91 39.91 39.91 39.91 -1.96 0 6,434 +0
Oct05 041202 39.80 39.80 39.75 39.75 -1.90 0 2,150 +0
Nov05 041202 39.57 39.57 39.57 39.57 -1.86 700 3,522 +700
Dec05 041202 40.85 40.85 39.18 39.40 -1.82 1,469 39,128 -739
Total Volume and Open Interest 78,596 323,340 -6,316
Gas Oil(ICE)
Dec04 041202 405.00 406.00 376.00 382.50 -29.00 17,416 29,471 -4,420
Jan05 041202 401.00 404.00 374.50 378.50 -30.75 17,921 44,211 +2,352
Feb05 041202 398.50 399.00 370.00 374.00 -30.25 7,650 16,431 +783
Mar05 041202 386.50 386.50 367.00 367.00 -29.00 313 7,425 -77
Apr05 041202 376.00 376.00 360.00 360.00 -27.75 55 7,725 +12
May05 041202 355.00 355.00 355.00 355.00 -26.75 0 3,899 -79
Jun05 041202 373.75 374.75 352.00 352.75 -25.75 5,380 11,066 +144
Jul05 041202 355.00 355.00 352.25 352.25 -25.25 25 1,224 +125
Aug05 041202 351.75 351.75 351.75 351.75 -24.75 0 1,736 +150
Sep05 041202 364.00 364.00 351.50 351.50 -24.25 75 5,264 +225
Total Volume and Open Interest 53,355 150,131 -289
US Dollar Index(ICE)
Dec04 041202 81.500 82.150 81.250 81.970 +0.410 1,435 25,536 +386
Mar05 041202 81.600 82.300 81.340 82.080 +0.410 372 4,129 +228
Jun05 041202 81.600 82.170 81.600 82.170 +0.410 6 19 +4
Total Volume and Open Interest 1,813 29,709 +618
Australian Dollar(CME)
Dec04 041202 77.93 78.26 77.43 77.49 unch 4,147 72,401 +2,659
Mar05 041202 77.40 77.70 76.76 76.94 unch 213 3,486 +419
Jun05 041202 76.60 76.60 76.49 76.49 unch 0 274 +0
Total Volume and Open Interest 4,360 76,437 +3,078
British Pound(CME)
Dec04 041202 193.13 193.60 191.69 192.16 -0.99 9,287 85,416 +453
Mar05 041202 192.06 192.50 190.75 191.06 -0.99 1,137 4,148 +1,089
Jun05 041202 189.70 190.06 189.70 190.06 -0.99 2 1 +0
Total Volume and Open Interest 10,426 89,586 +1,542
Canadian Dollar(CME)
Dec04 041202 84.60 84.75 83.70 83.83 -0.62 9,059 99,597 +3,930
Mar05 041202 84.58 84.70 83.68 83.80 -0.62 1,360 7,662 +588
Jun05 041202 84.15 84.15 83.78 83.83 -0.62 33 2,085 +19
Sep05 041202 83.88 83.90 83.88 83.90 -0.62 41 691 -41
Total Volume and Open Interest 10,510 110,421 +4,528
Japanese Yen(CME)
Dec04 041202 97.46 97.65 96.73 96.92 -0.51 3,917 193,696 -176
Mar05 041202 98.10 98.23 97.40 97.53 -0.51 857 3,682 +728
Jun05 041202 98.60 98.60 98.21 98.21 -0.51 0 90 +0
Total Volume and Open Interest 4,823 197,561 +601
Swiss Franc(CME)
Dec04 041202 87.27 87.62 86.55 86.86 -0.81 5,553 73,240 -1
Mar05 041202 87.70 88.02 86.92 87.23 -0.81 3,044 5,001 +3,343
Jun05 041202 87.65 87.65 87.61 87.61 -0.81 0 70 -1
Total Volume and Open Interest 8,598 78,375 +3,340
EuroFX(CME)
Dec04 041202 133.19 133.61 132.38 132.69 -0.52 11,690 220,633 -5,103
Mar05 041202 133.27 133.69 132.46 132.79 -0.52 2,301 9,642 +2,849
Jun05 041202 133.13 133.14 132.94 132.99 -0.53 3 442 +1
Total Volume and Open Interest 13,995 231,002 -2,252
Mexican Peso(CME)
Dec04 041202 894.5 900.0 892.5 894.2 -0.5 22,766 93,599 +3,160
Jan05 041202 888.5 889.0 888.5 888.5 -0.5 5 115 +0
Total Volume and Open Interest 27,805 103,908 +7,469
30-Year T-Bonds(CBOT)
Dec04 041202 111~020 111~060 110~150 110~200 -0~110 98,360 275,541 -34,588
Mar05 041202 110~030 110~080 109~140 109~210 -0~100 398,375 408,040 +28,555
Jun05 041202 108~160 109~060 108~160 108~250 -0~100 673 2,454 +435
Total Volume and Open Interest 497,508 686,137 -5,498
10-Year T-Notes(CBOT)
Dec04 041202 111~135 111~150 110~315 111~070 -0~040 293,547 514,871 -124,008
Mar05 041202 110~220 110~250 110~085 110~165 -0~040 1,039,945 1,218,322 +110,335
Jun05 041202 109~210 109~210 109~180 109~205 -0~035 984 6,393 -169
Total Volume and Open Interest 1,334,476 1,739,586 -13,842
5-Year T-Notes(CBOT)
Dec04 041202 109~084 109~092 109~064 109~086 -0~008 163,059 603,509 +603,509
Mar05 041202 108~082 108~100 108~070 108~094 -0~012 583,808 887,834 +887,834
Jun05 041202 108~018 108~018 108~018 108~018 -0~022 2 5,196 +375
Total Volume and Open Interest 746,869 5,196 +375
2 Year T-Notes(CBOT)
Dec04 041202 105~009 105~014 105~004 105~014 -0~004 15,133 88,562 -16,281
Mar05 041202 104~083 104~089 104~078 104~089 -0~005 15,431 158,804 +11,479
Total Volume and Open Interest 30,564 247,366 -4,802
Eurodollars(CME)
Dec04 041202 97.520 97.525 97.518 97.520 -0.005 36,358 948,336 -9,316
Mar05 041202 97.105 97.120 97.095 97.115 -0.010 64,543 1,037,164 +17,354
Jun05 041202 96.805 96.830 96.800 96.820 -0.025 41,040 1,001,559 +18,122
Sep05 041202 96.570 96.600 96.550 96.585 -0.025 41,800 838,088 +140
Dec05 041202 96.360 96.405 96.350 96.395 -0.020 45,418 648,382 +1,636
Mar06 041202 96.205 96.260 96.195 96.255 -0.010 36,435 478,256 +368
Jun06 041202 96.085 96.135 96.070 96.130 -0.005 23,205 351,595 -273
Sep06 041202 95.980 96.025 95.965 96.020 -0.005 31,646 277,086 +2,672
Dec06 041202 95.865 95.905 95.845 95.895 -0.010 18,152 220,007 +28
Mar07 041202 95.765 95.795 95.750 95.785 -0.020 20,132 169,397 +1,937
Jun07 041202 95.665 95.680 95.630 95.670 -0.025 13,883 156,140 -1,344
Sep07 041202 95.550 95.570 95.535 95.560 -0.025 26,168 121,954 -5,981
Dec07 041202 95.460 95.460 95.420 95.445 -0.025 8,553 94,181 -304
Mar08 041202 95.355 95.355 95.315 95.340 -0.025 11,920 84,164 -3,115
Jun08 041202 95.250 95.250 95.210 95.235 -0.025 9,732 85,686 +926
Sep08 041202 95.145 95.150 95.105 95.130 -0.025 13,584 86,033 -1,361
Dec08 041202 95.030 95.035 94.990 95.020 -0.020 8,303 66,708 +176
Mar09 041202 94.940 94.950 94.925 94.930 -0.020 6,028 52,737 -419
Total Volume and Open Interest 482,494 6,872,890 +23,915
30 Day Federal Funds(CBOT)
Dec04 041202 97.860 97.860 97.860 97.860 unch 1,824 148,323 +610
Jan05 041202 97.750 97.760 97.750 97.760 unch 13,966 128,984 +7,466
Feb05 041202 97.540 97.540 97.530 97.540 unch 5,490 55,416 +3,800
Mar05 041202 97.450 97.460 97.450 97.460 unch 1,159 23,722 +530
Apr05 041202 97.310 97.320 97.310 97.310 -0.010 483 8,598 +771
May05 041202 97.140 97.150 97.140 97.150 -0.020 22 970 +27
Total Volume and Open Interest 22,944 366,043 -126,628
30 Day Fed Funds(e-CBOT)
Dec04 041202 97.870 97.870 97.860 97.860 -0.005 5,810 0 +0
Jan05 041202 97.765 97.765 97.755 97.760 unch 19,803 0 +0
Feb05 041202 97.545 97.545 97.530 97.530 -0.015 10,055 0 +0
Mar05 041202 97.465 97.465 97.450 97.455 -0.010 3,520 0 +0
Apr05 041202 97.325 97.325 97.305 97.305 -0.020 1,879 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 041202 99.92 99.92 99.92 99.92 unch 0 20,616 -12
Mar05 041202 99.90 99.90 99.90 99.90 unch 12 55,545 -29
Jun05 041202 99.89 99.89 99.89 99.89 unch 18 31,298 -21
Sep05 041202 99.85 99.85 99.85 99.85 unch 44 7,862 +508
Dec05 041202 99.80 99.80 99.80 99.80 +0.01 0 4,570 +0
Mar06 041202 99.71 99.71 99.71 99.71 unch 5 7,281 -203
Jun06 041202 99.64 99.64 99.64 99.64 +0.02 0 4,575 -45
Sep06 041202 99.54 99.54 99.54 99.54 +0.02 0 3,099 +0
Dec06 041202 99.43 99.43 99.43 99.43 +0.02 0 411 +0
Mar07 041202 99.32 99.32 99.32 99.32 +0.02 0 6 +0
Total Volume and Open Interest 79 136,313 +198
3-Mth Euro-Yen(SGX)
Dec04 041202 99.92 99.92 99.92 99.92 +0.00 121 68,555 -23
Mar05 041202 99.90 99.90 99.90 99.90 +0.00 380 102,671 -71
Jun05 041202 99.89 99.89 99.89 99.89 +0.00 522 88,830 +238
Sep05 041202 99.85 99.85 99.85 99.85 +0.00 774 44,607 +101
Dec05 041202 99.80 99.81 99.80 99.80 +0.01 550 36,157 -227
Mar06 041202 99.71 99.73 99.71 99.72 +0.01 781 29,351 +26
Jun06 041202 99.63 99.65 99.63 99.64 +0.01 534 13,217 -1
Sep06 041202 99.54 99.54 99.54 99.54 +0.01 2 7,280 -95
Total Volume and Open Interest 3,744 404,295 -52
Japanese Gov't Bonds(SGX)
Dec04 041202 138.63 139.16 138.55 139.12 +0.35 6,881 38,446 +1,847
Mar05 041202 137.85 138.24 137.70 138.24 +0.35 296 768 +291
Jun05 041202 138.24 138.24 138.24 138.24 +0.35      
Total Volume and Open Interest 7,177 39,214 +2,138
Euro-Bund(EUREX)
Dec04 041202 118.43 118.54 117.73 117.93 -0.50 1,479,987 1,097,922 -72,002
Mar05 041202 117.78 117.86 117.06 117.26 -0.50 224,853 259,522 +57,071
Jun05 041202 116.82 116.87 116.38 116.38 -0.48 754 254 +1
Total Volume and Open Interest 1,705,594 1,357,698 -14,930
Euro-Bobl(EUREX)
Dec04 041202 113.11 113.18 112.60 112.75 -0.36 1,068,547 736,029 -48,920
Mar05 041202 112.53 112.94 112.39 112.53 -0.35 216,178 150,024 +40,678
Jun05 041202 111.90 111.90 111.75 111.75 -0.36 2,207 801 +1
Total Volume and Open Interest 1,286,932 886,854 -8,241
3-Mth Euribor(EUREX)
Dec04 041202 97.825 97.835 97.825 97.825 -0.005 3,367 9,408 -127
Mar05 041202 97.810 97.810 97.765 97.765 -0.040 851 7,694 +362
Jun05 041202 97.745 97.750 97.655 97.655 -0.075 2,742 5,429 +23
Total Volume and Open Interest 7,397 30,382 +671
Long Gilt(LIFFE)
Dec04 041202 109~11 109~13 108~24 108~25 -0~14 35,777 59,002 -11,497
Mar05 041202 110~28 110~30 110~05 110~08 -0~15 84,702 193,184 +8,344
Total Volume and Open Interest 120,479 252,186 -3,153
3-Mth Short Sterling(LIFFE)
Dec04 041202 95.14 95.15 95.13 95.14 unch 20,072 221,644 -10,621
Mar05 041202 95.15 95.16 95.11 95.12 -0.02 64,959 285,976 +7,652
Jun05 041202 95.18 95.20 95.14 95.15 -0.03 70,674 265,858 +12,456
Sep05 041202 95.20 95.21 95.15 95.16 -0.03 79,040 238,512 +3,507
Dec05 041202 95.20 95.20 95.13 95.15 -0.03 70,243 182,341 -10,232
Mar06 041202 95.18 95.18 95.11 95.13 -0.04 16,110 105,285 -314
Total Volume and Open Interest 345,032 1,516,307 +3,739
3-Mth Euribor(LIFFE)
Dec04 041202 97.830 97.835 97.820 97.820 -0.010 52,536 643,306 -9,098
Mar05 041202 97.815 97.820 97.750 97.760 -0.040 112,294 544,716 +4,009
Jun05 041202 97.745 97.760 97.640 97.660 -0.065 144,474 571,977 +18,504
Total Volume and Open Interest 612,988 3,381,152 +49,701
3-Mth Aus T-Bills(SFE)
Dec04 041202 94.61 94.61 94.59 94.61 unch 6,616 77,863 -16,521
Mar05 041202 94.74 94.76 94.70 94.73 -0.03 27,734 283,064 -13,124
Jun05 041202 94.77 94.77 94.72 94.75 -0.03 14,054 115,272 -4,421
Sep05 041202 94.74 94.75 94.70 94.72 -0.03 4,688 33,296 -1,342
Dec05 041202 94.71 94.71 94.66 94.68 -0.03 1,707 21,004 +607
Mar06 041202 94.64 94.64 94.63 94.64 -0.03 1,047 14,264 +157
Jun06 041202 94.60 94.61 94.59 94.61 -0.01 1,623 10,528 +243
Sep06 041202 94.57 94.57 94.57 94.57 -0.01 600 6,539 +0
Dec06 041202 94.52 94.52 94.52 94.52 -0.02 500 2,859 +0
Mar07 041202 94.48 94.48 94.48 94.48 -0.03 94 1,863 +0
Total Volume and Open Interest 58,448 569,686 -34,619
10-Year Aus T-Bonds(SFE)
Dec04 041202 94.79 94.80 94.71 94.75 -0.04 22,926 295,278 +1,821
Mar05 041202 94.78 94.78 94.71 94.74 -0.04 61 1,635 -216
Total Volume and Open Interest 22,987 296,913 +1,605
3-Year Aus T-Bonds(SFE)
Dec04 041202 95.04 95.06 94.99 95.02 -0.03 73,958 493,944 -51,557
Mar05 041202 95.05 95.05 95.01 95.02 -0.03 8,199 22,584 +7,766
Total Volume and Open Interest 82,157 516,528 -43,791
Gold(CMX)
Dec04 041202 453.0 456.0 447.0 450.4 -3.6 2,682 8,176 -2,642
Feb05 041202 455.6 457.7 448.7 452.3 -3.6 52,421 258,836 +10,789
Apr05 041202 458.0 459.5 451.0 454.4 -3.6 832 14,847 +375
Jun05 041202 460.1 462.7 453.1 456.7 -3.6 959 25,672 +139
Aug05 041202 459.1 459.1 459.1 459.1 -3.6 272 7,257 +270
Oct05 041202 465.8 465.8 461.6 461.6 -3.6 2 3,347 +2
Dec05 041202 467.5 469.2 462.7 464.1 -3.6 1,947 17,534 +609
Feb06 041202 466.8 466.8 466.8 466.8 -3.6 0 844 +0
Apr06 041202 469.5 469.5 469.5 469.5 -3.6 0 591 +0
Jun06 041202 475.9 475.9 472.2 472.2 -3.6 5 8,586 +1
Aug06 041202 475.0 475.0 475.0 475.0 -3.6 0 170 +0
Oct06 041202 477.8 477.8 477.8 477.8 -3.6      
Total Volume and Open Interest 59,141 355,211 +9,565
Silver(CMX)
Dec04 041202 800.0 819.0 787.0 790.8 -11.8 708 1,783 -760
Mar05 041202 806.0 823.5 791.5 796.0 -12.0 24,614 99,483 +5,100
May05 041202 813.0 828.0 797.0 799.4 -11.7 2,569 6,017 +2,177
Jul05 041202 810.0 826.5 797.5 802.5 -11.8 109 3,130 +22
Sep05 041202 811.0 811.0 805.8 805.8 -11.9 1 632 +0
Dec05 041202 820.0 831.0 802.0 809.0 -12.0 147 9,498 +44
Mar06 041202 812.1 812.1 812.1 812.1 -11.8 30 31 +29
Total Volume and Open Interest 28,250 123,584 +6,626
Platinum(NYMEX)
Jan05 041202 879.8 887.0 876.5 884.2 +5.6 1,304 7,995 +179
Apr05 041202 884.0 884.0 875.0 882.2 +5.6 237 764 +206
Total Volume and Open Interest 1,541 8,759 +385
Palladium(NYMEX)
Dec04 041202 210.00 210.50 207.05 207.05 -2.40 308 936 -1,461
Mar05 041202 212.00 214.00 209.00 209.05 -2.50 843 11,454 +278
Jun05 041202 214.00 214.00 211.05 211.05 -2.50 14 126 +14
Total Volume and Open Interest 1,185 12,544 -1,149
Copper(CMX)
Dec04 041202 145.40 147.00 142.50 143.70 -3.05 1,807 5,434 -1,381
Mar05 041202 142.40 142.60 137.00 137.50 -6.45 8,687 67,153 +1,158
May05 041202 137.00 137.00 133.15 133.90 -4.80 1,220 5,144 -228
Jul05 041202 130.00 130.40 129.15 130.40 -3.30 387 4,478 +76
Sep05 041202 125.40 126.40 125.40 126.40 -2.30 639 2,861 +512
Total Volume and Open Interest 14,316 98,126 +489
Aluminum(CMX)
Dec04 041202 88.10 88.10 88.10 88.10 -1.10 10 852 -129
Jan05 041202 88.10 88.15 87.95 87.95 -1.05 0 928 +0
Feb05 041202 87.80 87.80 87.80 87.80 -1.00 0 651 +0
Mar05 041202 87.65 87.65 87.65 87.65 -0.95 0 681 +0
Apr05 041202 87.45 87.45 87.45 87.45 -0.85 0 486 +0
May05 041202 87.15 87.15 87.15 87.15 -0.70 0 668 +0
Total Volume and Open Interest 10 9,095 -129
DJIA Index(CBOT)
Dec04 041202 10597 10638 10550 10594 +8 7,793 48,693 +263
Mar05 041202 10600 10645 10555 10600 +9 218 477 +45
Jun05 041202 10620 10620 10620 10620 +10 0 3 +0
Total Volume and Open Interest 8,011 49,174 +308
S & P 500(CME)
Dec04 041202 1188.00 1195.50 1187.10 1190.50 +0.70 83,474 560,506 -10,892
Mar05 041202 1190.50 1197.30 1189.80 1192.70 +0.70 27,984 156,629 +22,906
Jun05 041202 1196.40 1196.40 1196.40 1196.40 +0.70 105 4,222 +52
Sep05 041202 1200.50 1200.50 1200.50 1200.50 +0.70 108 1,633 +18
Total Volume and Open Interest 111,724 723,172 +12,099
S & P 500 E-Mini(Globex)
Dec04 041202 1189.50 1195.75 1187.00 1190.50 +0.75 707,865 1,060,621 +36,365
Mar05 041202 1192.00 1197.75 1189.50 1192.75 +0.75 20,287 84,312 +16,423
Total Volume and Open Interest 728,152 1,144,933 +52,788
NASDAQ 100(CME)
Dec04 041202 1602.00 1625.50 1600.00 1613.00 +10.50 12,883 82,993 -1,271
Mar05 041202 1612.00 1632.00 1610.50 1621.50 +10.50 1,105 2,697 +1,170
Jun05 041202 1629.00 1629.00 1629.00 1629.00 +10.50 0 1 +0
Total Volume and Open Interest 13,988 85,691 -101
NASDAQ 100 E-Mini(Globex)
Dec04 041202 1603.00 1625.50 1599.00 1613.00 +10.50 289,472 446,038 +38,123
Mar05 041202 1611.00 1633.50 1608.00 1621.50 +10.50 525 2,309 +39
Total Volume and Open Interest 289,997 448,347 +38,162
S & P Midcap 400(CME)
Dec04 041202 643.50 646.50 641.25 642.00 -3.00 574 13,827 -214
Mar05 041202 645.30 648.00 644.30 644.30 -2.70 2 64 -2
Jun05 041202 645.30 645.30 644.30 644.30 -2.70      
Total Volume and Open Interest 576 13,891 -216
Russell 2000(CME)
Dec04 041202 642.25 645.40 639.50 641.10 -1.30 3,649 29,007 +774
Mar05 041202 647.50 647.50 642.90 642.90 -1.50 448 910 +375
Jun05 041202 642.90 642.90 642.90 642.90 -1.50      
Total Volume and Open Interest 4,097 29,917 +1,149
Russell 2000 E-Mini(Globex)
Dec04 041202 642.70 645.60 639.40 641.10 -1.30 79,788 165,102 +13,077
Mar05 041202 647.50 647.70 642.00 642.90 -1.50 579 842 +378
Jun05 041202 642.90 642.90 642.90 642.90        
Nikkei 225(CME)
Dec04 041202 10975 11000 10935 10995 +205 14,268 179,257 +2,936
Mar05 041202 10955 10990 10935 10990 +205 103 2,515 +17
Total Volume and Open Interest 14,371 181,772 +2,950
Nikkei 225(SGX)
Dec04 041202 10975 11000 10935 10995 +205 14,268 179,257 +2,936
Mar05 041202 10955 10990 10935 10990 +205 103 2,515 +17
Jun05 041202 10935 10935 10935 10935 +205      
Total Volume and Open Interest 14,371 181,772 +2,950
CAC 40(EURONEXT)
Dec04 041202 3807.5 3824.5 3798.0 3815.0 +17.0 77,507 473,875 +14,023
Jan05 041202 3814.0 3830.0 3806.0 3821.5 +17.0 6,010 3,936 +3,281
Feb05 041202 3827.5 3827.5 3827.5 3827.5 +17.0      
Total Volume and Open Interest 87,530 488,467 +18,809
Hang Seng Index(HKFE)
Dec04 041202 14340 14345 14235 14300 +130 22,711 129,319 +3,323
Jan05 041202 14325 14345 14241 14310 +144 277 180 +98
Total Volume and Open Interest 23,094 132,103 +3,482
DAX(EUREX)
Dec04 041202 4208.0 4232.0 4189.0 4206.0 +19.0 144,866 216,759 +5,097
Mar05 041202 4235.0 4252.0 4214.0 4228.5 +19.0 1,431 10,853 -93
Jun05 041202 4249.0 4274.5 4237.0 4252.0 +19.5 873 1,674 -71
Total Volume and Open Interest 147,170 229,286 +4,933
FT-SE 100(EURONEXT)
Dec04 041202 4758.00 4768.50 4740.00 4758.00 +13.00 89,211 459,351 -427
Mar05 041202 4759.00 4767.50 4746.50 4759.50 +13.00 15,955 44,485 +5,516
Jun05 041202 4775.00 4777.50 4774.00 4774.50 +13.50 2,010 15,950 -295
Total Volume and Open Interest 107,676 523,331 +5,294
SPI 200(SFE)
Dec04 041202 3943.0 3959.0 3941.0 3957.0 +50.0 19,815 182,346 +8,620
Mar05 041202 3945.0 3969.0 3945.0 3967.0 +50.0 3,816 9,048 +2,843
Jun05 041202 3965.0 3981.0 3965.0 3981.0 +50.0 43 2,970 -280
Total Volume and Open Interest 23,795 199,373 +11,216
GSCI(CME)
Dec04 041202 322.50 322.70 310.20 312.10 -13.80 195 16,957 +103
Jan05 041202 322.25 322.25 311.00 313.40 -14.30 55 232 +42
Feb05 041202 311.50 311.50 311.50 311.50 -14.00      
Total Volume and Open Interest 250 17,189 +145
RJ/CRB Index(ICE)
Jan05 041202 286.50 286.50 283.50 284.50 -3.25 67 300 +12
Feb05 041202 283.50 283.50 283.50 283.50 -2.75 2 117 +0
Apr05 041202 283.50 283.50 283.50 283.50 -2.75 0 114 +0
Total Volume and Open Interest 67 634 +12
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