MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon December 13, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan05 041213 543.75 552.00 540.50 546.75 +13.75 48,403 82,356 -5,922
Mar05 041213 544.00 549.50 539.50 546.00 +13.00 24,397 83,704 +3,130
May05 041213 545.00 553.50 544.00 549.25 +12.75 5,550 35,316 +631
Jul05 041213 550.00 560.00 549.50 555.50 +13.25 3,526 28,084 +39
Aug05 041213 553.00 562.00 552.00 558.50 +13.00 135 2,153 -45
Sep05 041213 560.00 562.00 559.00 559.25 +14.25 36 755 +28
Nov05 041213 565.00 572.50 562.50 568.50 +14.00 1,351 12,663 +592
Total Volume and Open Interest 83,410 245,115 +3,610
Soybean Meal(CBOT)
Dec04 041213 162.00 167.00 162.00 166.00 +5.50 1,412 1,220 -616
Jan05 041213 161.50 165.10 161.20 164.90 +5.50 16,151 33,703 -1,409
Mar05 041213 163.00 166.10 162.50 165.90 +5.80 7,394 41,638 -379
May05 041213 165.50 167.50 164.20 167.00 +5.00 1,560 19,276 +129
Jul05 041213 168.50 170.30 166.70 169.40 +5.00 2,398 29,450 +342
Aug05 041213 169.30 171.60 169.00 170.50 +4.70 187 9,337 +33
Sep05 041213 169.90 173.00 169.90 171.70 +4.60 4 6,081 +3
Oct05 041213 172.50 173.50 172.50 173.50 +6.00 81 3,757 +1
Total Volume and Open Interest 29,430 150,570 -2,381
Soybean Oil(CBOT)
Dec04 041213 20.15 20.33 20.05 20.08 +0.18 535 1,348 -402
Jan05 041213 20.12 20.42 19.97 20.07 +0.15 12,132 40,341 -1,241
Mar05 041213 20.45 20.52 20.08 20.28 +0.14 7,641 52,911 +2,408
May05 041213 20.55 20.60 20.20 20.28 +0.06 1,758 20,608 +116
Jul05 041213 20.70 20.72 20.28 20.40 +0.09 2,272 20,999 +970
Aug05 041213 20.70 20.70 20.38 20.38 +0.11 267 6,015 -199
Sep05 041213 20.70 20.70 20.36 20.36 +0.11 244 3,995 +125
Oct05 041213 20.70 20.70 20.20 20.20 unch 80 2,839 -36
Total Volume and Open Interest 25,338 158,037 +3,947
Canola(WCE)
Jan05 041213 281.0 284.9 280.0 280.7 +3.6 3,810 35,613 -2,025
Mar05 041213 280.5 285.4 280.5 280.8 +1.9 3,039 19,927 +1,118
May05 041213 289.0 289.5 285.5 285.5 +1.6 159 1,674 -149
Jul05 041213 290.5 293.5 290.5 291.5 +4.4 769 1,657 +451
Sep05 041213 296.0 296.0 296.0 296.0 +1.5      
Total Volume and Open Interest 8,681 71,883 -3,585
Corn(CBOT)
Dec04 041213 196.00 197.75 195.50 197.25 +3.75 1,875 4,937 -569
Mar05 041213 203.50 205.50 203.00 204.75 +3.50 37,523 350,009 +3,030
May05 041213 211.00 212.75 210.50 212.50 +3.50 5,689 81,896 +2,022
Jul05 041213 218.50 220.25 218.00 219.75 +3.25 4,165 73,742 +168
Sep05 041213 226.75 227.75 225.50 227.50 +3.50 598 21,306 +198
Dec05 041213 235.25 237.00 234.50 236.75 +3.50 2,419 50,982 +942
Total Volume and Open Interest 52,636 587,407 +4,910
Wheat(CBOT)
Dec04 041213 288.00 289.00 286.00 286.75 +2.75 75 132 -67
Mar05 041213 298.00 302.50 297.50 299.00 +2.50 18,511 147,347 +3,278
May05 041213 305.00 309.50 305.00 305.75 +2.25 1,920 14,942 +423
Jul05 041213 311.50 316.25 311.50 312.75 +3.00 1,460 14,302 +225
Sep05 041213 322.50 323.00 319.50 319.50 +2.50 14 581 +8
Total Volume and Open Interest 22,354 185,571 +4,665
Wheat(KCBT)
Dec04 041213 357.00 357.00 353.00 354.00 +2.00 199 178 -218
Mar05 041213 337.25 339.25 335.00 335.25 unch 8,178 51,315 -436
May05 041213 330.00 332.25 329.50 329.50 +1.50 1,419 5,929 -541
Jul05 041213 323.00 326.00 323.00 324.75 +3.00 1,827 9,129 -85
Sep05 041213 330.50 330.50 329.00 329.00 +2.00 63 2,198 +59
Total Volume and Open Interest 11,728 70,058 -2,359
Wheat(MGE)
Dec04 041213 335.00 335.00 335.00 335.00 unch 20 22 +0
Mar05 041213 349.50 351.50 348.50 348.75 +0.50 1,983 21,463 +133
May05 041213 352.00 354.00 352.00 352.00 +1.00 622 6,694 +297
Jul05 041213 355.00 355.00 352.00 352.75 +1.25 4 3,089 -5
Sep05 041213 350.50 350.50 348.00 348.25 +0.25 50 1,314 +25
Total Volume and Open Interest 2,679 32,937 -14
Oats(CBOT)
Dec04 041213 167.00 172.00 167.00 172.00 +3.50 32 72 -30
Mar05 041213 155.75 157.00 155.00 155.00 +0.50 397 5,922 +28
May05 041213 155.50 155.50 155.50 155.50 -0.25 11 449 +6
Jul05 041213 156.50 156.50 156.50 156.50 unch 2 86 +0
Total Volume and Open Interest 442 6,536 -16
Rough Rice(CBOT)
Jan05 041213 7.35 7.35 7.21 7.22 -0.13 177 2,678 -39
Mar05 041213 7.50 7.50 7.40 7.40 -0.13 106 1,437 +47
May05 041213 7.65 7.65 7.59 7.59 -0.14 1 261 +0
Jul05 041213 7.78 7.78 7.78 7.78 -0.13 0 54 +0
Total Volume and Open Interest 284 4,432 +71
Live Cattle(CME)
Dec04 041213 85.200 86.400 85.150 86.200 +0.700 1,924 7,757 -342
Feb05 041213 86.450 87.500 86.450 87.450 +0.850 7,139 67,956 -1,054
Apr05 041213 83.950 84.800 83.950 84.700 +0.725 2,417 17,940 +437
Jun05 041213 79.700 80.600 79.700 80.600 +0.800 966 10,143 +104
Aug05 041213 79.100 79.925 79.000 79.900 +0.750 377 7,431 +159
Oct05 041213 80.100 80.550 80.100 80.500 +0.425 73 4,426 +55
Total Volume and Open Interest 12,925 118,253 +118,253
Feeder Cattle(CME)
Jan05 041213 100.800 101.625 100.700 101.100 +0.525 1,309 6,577 -354
Mar05 041213 97.200 98.100 97.100 97.725 +0.525 817 4,395 +217
Apr05 041213 95.650 96.850 95.650 96.550 +0.800 244 1,884 -19
May05 041213 95.700 96.600 95.700 96.150 +0.500 56 2,074 -4
Aug05 041213 97.950 98.500 97.950 98.500 +0.600 19 576 +11
Sep05 041213 98.000 98.000 98.000 98.000 +0.600 0 14 +0
Oct05 041213 98.000 98.000 98.000 98.000 +0.600 0 2 +0
Total Volume and Open Interest 2,460 15,529 +15,529
Lean Hogs(CME)
Dec04 041213 74.750 75.000 74.250 74.475 -0.275 3,087 7,325 -1,321
Feb05 041213 71.900 72.825 71.750 72.175 +0.575 8,035 60,447 -705
Apr05 041213 70.200 70.900 70.100 70.525 +0.350 2,284 15,703 -417
May05 041213 70.250 71.000 70.250 70.950 +0.750 74 2,476 -31
Jun05 041213 72.450 73.150 72.450 73.025 +0.375 586 8,378 -114
Jul05 041213 69.000 69.650 69.000 69.325 +0.075 237 2,154 -47
Aug05 041213 64.900 65.600 64.900 65.200 +0.600 76 1,788 -37
Oct05 041213 57.750 58.100 57.750 58.100 +0.450 18 701 +6
Total Volume and Open Interest 14,446 99,281 +99,281
Pork Bellies(CME)
Feb05 041213 98.200 98.700 97.000 98.100 +1.525 317 1,756 -9
Mar05 041213 97.550 97.550 97.550 97.550 +1.000 18 91 +16
May05 041213 98.250 98.250 98.250 98.250 +0.500 1 68 +0
Jul05 041213 100.900 100.900 100.900 100.900 +0.400 11 18 -3
Aug05 041213 99.500 99.500 99.500 99.500 +0.250 0 2 -1
Total Volume and Open Interest 347 1,935 +1,935
Class III Milk(CME)
Dec04 041213 16.51 16.53 16.31 16.40 -0.15 202 4,686 +1
Jan05 041213 13.62 13.75 13.01 13.15 -0.43 294 3,301 +40
Feb05 041213 13.00 13.05 12.65 12.69 -0.26 35 2,547 -1
Mar05 041213 12.70 12.73 12.61 12.61 -0.07 15 2,640 -2
Apr05 041213 12.75 12.77 12.58 12.77 unch 7 1,600 +6
Total Volume and Open Interest 624 22,391 +22,391
Cocoa(ICE)
Dec04 041213 1640 1647 1640 1647 -13 1 7 -1
Mar05 041213 1615 1630 1590 1607 -13 3,314 49,225 -2
May05 041213 1614 1615 1595 1611 -11 1,195 14,120 +297
Jul05 041213 1620 1620 1605 1614 -11 766 11,691 +298
Sep05 041213 1617 1617 1617 1617 -10 0 10,625 +0
Dec05 041213 1619 1619 1619 1619 -10 17 9,317 +0
Mar06 041213 1620 1620 1620 1620 -10 250 11,962 +0
Total Volume and Open Interest 5,276 119,992 +118
Coffee "C"(ICE)
Dec04 041213 94.00 94.00 91.00 91.40 -3.40 111 287 -12
Mar05 041213 95.50 95.50 93.50 93.90 -3.40 7,789 86,916 -229
May05 041213 97.00 97.00 95.50 96.00 -3.40 722 11,286 -10
Jul05 041213 99.00 99.00 97.50 97.85 -3.35 617 3,858 -92
Sep05 041213 100.70 100.70 99.25 99.55 -3.35 528 3,486 +85
Dec05 041213 103.60 103.60 102.00 102.20 -3.35 242 1,062 +40
Total Volume and Open Interest 10,017 107,512 -20
Orange Juice(ICE)
Jan05 041213 83.50 84.80 82.80 83.35 +0.50 3,846 12,880 +559
Mar05 041213 85.50 85.55 83.70 83.85 -0.60 1,967 17,148 +680
May05 041213 86.50 87.50 86.00 86.00 +0.25 388 7,814 +58
Jul05 041213 88.00 88.30 86.50 87.50 +0.45 4 707 +3
Sep05 041213 88.75 88.75 88.75 88.75 +0.70 0 94 +0
Nov05 041213 90.00 90.00 90.00 90.00 +0.95 26 569 +25
Total Volume and Open Interest 6,231 39,339 +1,639
Sugar #11(ICE)
Mar05 041213 8.71 8.76 8.62 8.71 +0.02 37,795 211,667 -7,207
May05 041213 8.91 8.95 8.84 8.92 +0.02 4,661 44,740 -800
Jul05 041213 8.81 8.85 8.75 8.81 +0.01 1,714 26,398 +92
Oct05 041213 8.86 8.86 8.78 8.82 -0.01 944 22,751 +73
Mar06 041213 8.94 8.94 8.90 8.90 unch 381 10,090 +106
Total Volume and Open Interest 45,654 320,650 -10,195
Sugar #14(ICE)
Mar05 041213 20.60 20.70 20.55 20.68 +0.06 261 4,268 -147
May05 041213 20.66 20.72 20.66 20.72 +0.04 42 2,226 +14
Jul05 041213 20.90 20.95 20.90 20.95 +0.05 20 1,675 -1
Sep05 041213 20.89 20.97 20.89 20.96 +0.06 23 2,399 -16
Nov05 041213 20.82 20.92 20.82 20.92 +0.11 7 662 +2
Total Volume and Open Interest 367 11,314 -167
London Cocoa(LCE)
Dec04 041213 857 859 849 853 -7 3,017 15,167 -1,414
Mar05 041213 876 879 864 869 -10 5,898 64,695 -1,858
May05 041213 884 888 874 879 -9 852 21,259 -368
Jul05 041213 900 904 896 899 -8 1,209 21,469 -159
Sep05 041213 912 917 910 913 -8 1,224 42,812 +214
Dec05 041213 907 910 901 904 -8 751 36,726 +481
Mar06 041213 915 915 908 912 -6 254 7,761 +252
Total Volume and Open Interest 14,086 211,393 -1,972
London Coffee(LCE)
Jan05 041213 731.00 731.00 710.00 714.00 -24.00 5,037 30,471 -3,715
Mar05 041213 752.00 754.00 736.00 741.00 -21.00 4,565 55,546 +442
May05 041213 774.00 774.00 755.00 759.00 -22.00 4,724 39,528 +1,808
Jul05 041213 790.00 790.00 776.00 778.00 -21.00 96 12,237 +83
Sep05 041213 800.00 800.00 791.00 795.00 -21.00 29 6,127 +9
Nov05 041213 810.00 810.00 810.00 810.00 -23.00 38 2,029 +2
Total Volume and Open Interest 14,489 146,848 -1,371
London Sugar(LCE)
Mar05 041213 250.00 251.50 248.00 249.70 -1.00 3,218 23,975 +303
May05 041213 260.20 261.30 259.50 260.20 -0.70 1,074 11,267 +160
Aug05 041213 260.50 260.70 259.00 260.20 -0.10 300 6,243 +26
Oct05 041213 261.00 261.70 260.00 260.20 -0.40 157 3,665 +130
Dec05 041213 259.60 262.00 259.60 260.20 -0.30 30 1,774 +30
Total Volume and Open Interest 4,779 48,497 +649
Cotton(ICE)
Mar05 041213 42.85 43.25 42.60 43.22 +0.91 7,989 58,081 -162
May05 041213 43.10 43.40 43.00 43.40 +0.60 1,492 9,813 +490
Jul05 041213 44.05 44.35 43.90 44.27 +0.49 595 10,394 +34
Oct05 041213 45.80 45.80 45.80 45.80 +0.20 3 274 +2
Dec05 041213 46.90 47.00 46.80 46.80 +0.25 141 6,345 +48
Mar06 041213 48.80 48.80 48.80 48.80 +0.25 4 892 +0
Total Volume and Open Interest 10,276 86,255 +280
Lumber(CME)
Jan05 041213 326.2 337.8 326.2 330.5 +2.7 361 2,400 -40
Mar05 041213 339.0 350.5 339.0 344.1 +3.6 92 752 +17
May05 041213 344.8 352.3 344.8 346.8 +1.5 10 233 +9
Jul05 041213 352.8 352.8 352.8 352.8 +1.0 1 59 +0
Total Volume and Open Interest 464 3,449 +3,449
Crude Oil(NYM)
Jan05 041213 40.79 41.65 40.40 41.01 +0.30 118,142 116,356 -17,318
Feb05 041213 41.35 42.25 41.10 41.83 +0.47 84,354 128,448 +14,817
Mar05 041213 41.60 42.55 41.35 42.14 +0.50 28,240 69,934 +812
Apr05 041213 41.60 42.35 41.60 42.16 +0.52 9,961 36,876 +1,397
May05 041213 41.70 42.10 41.70 42.01 +0.53 4,619 21,354 +132
Jun05 041213 41.35 42.10 41.10 41.82 +0.53 7,012 34,133 +422
Jul05 041213 41.05 41.62 41.05 41.62 +0.52 1,085 16,888 -34
Aug05 041213 41.15 41.45 41.15 41.45 +0.51 878 11,050 +391
Sep05 041213 40.80 41.28 40.80 41.28 +0.50 564 11,958 -93
Oct05 041213 41.12 41.12 41.12 41.12 +0.49 212 7,016 -150
Nov05 041213 40.55 40.96 40.55 40.96 +0.48 15 13,597 +0
Dec05 041213 40.55 41.10 40.30 40.81 +0.47 6,714 54,962 +1,656
Jan06 041213 40.61 40.61 40.61 40.61 +0.48 236 8,887 +113
Feb06 041213 40.43 40.43 40.43 40.43 +0.48 20 4,855 +0
Mar06 041213 40.05 40.28 40.05 40.28 +0.48 1 8,966 +0
Apr06 041213 40.17 40.17 40.17 40.17 +0.49 0 4,866 +0
Total Volume and Open Interest 276,087 695,801 +5,240
Heating Oil(NYM)
Jan05 041213 124.00 127.80 123.60 125.70 +3.13 37,453 45,156 -7,361
Feb05 041213 125.30 128.70 124.70 126.99 +3.13 21,760 44,863 +4,289
Mar05 041213 122.50 125.85 122.40 124.24 +2.88 6,255 23,016 +1,208
Apr05 041213 116.45 118.30 116.45 117.69 +2.53 3,016 10,188 +665
May05 041213 112.00 114.50 112.00 113.44 +2.28 752 6,230 -187
Jun05 041213 110.50 112.50 110.50 111.29 +2.13 1,030 7,990 -335
Jul05 041213 111.35 112.00 110.94 110.94 +2.08 495 5,250 -203
Aug05 041213 111.50 112.00 110.75 111.09 +2.08 77 2,448 -17
Sep05 041213 112.00 112.00 111.84 111.84 +2.08 220 3,355 +40
Oct05 041213 113.50 113.50 112.64 112.64 +2.08 33 538 +10
Nov05 041213 114.50 114.50 113.49 113.49 +2.08 14 874 +11
Dec05 041213 114.75 115.00 114.34 114.34 +2.08 192 7,969 -21
Total Volume and Open Interest 71,808 161,656 +772
Gasoline(NYMEX)
Jan05 041213 108.30 111.70 108.10 110.12 +2.13 34,702 44,416 -1,813
Feb05 041213 112.40 114.90 111.50 113.38 +1.49 17,308 34,400 +4,298
Mar05 041213 114.10 116.25 113.80 115.08 +1.24 4,322 15,535 +1,217
Apr05 041213 123.00 123.75 120.90 122.58 +1.14 2,762 21,347 +578
May05 041213 121.70 123.50 121.70 122.83 +1.19 2,740 14,393 +151
Jun05 041213 122.00 124.00 122.00 122.38 +1.19 1,084 8,717 +615
Jul05 041213 120.20 120.98 119.50 120.98 +1.24 129 3,959 +0
Aug05 041213 117.34 119.34 117.34 118.63 +1.29 357 4,099 +281
Sep05 041213 113.89 116.39 113.89 115.73 +1.34 447 6,649 +178
Oct05 041213 109.94 111.93 109.94 111.93 +1.49 74 2,692 +36
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Jan05 041213 7.120 7.220 7.060 7.166 +0.323 26,128 45,393 -3,376
Feb05 041213 7.240 7.320 7.180 7.298 +0.333 11,794 46,830 +2,974
Mar05 041213 7.130 7.300 7.080 7.255 +0.335 8,019 39,094 +2,575
Apr05 041213 6.550 6.640 6.550 6.605 +0.155 3,121 22,523 +372
May05 041213 6.470 6.550 6.470 6.530 +0.153 1,572 20,409 +526
Jun05 041213 6.500 6.571 6.500 6.571 +0.153 559 12,419 +24
Jul05 041213 6.600 6.620 6.580 6.616 +0.153 596 15,646 +206
Aug05 041213 6.600 6.640 6.600 6.639 +0.153 652 11,547 -88
Sep05 041213 6.600 6.640 6.570 6.609 +0.148 410 11,492 +50
Oct05 041213 6.600 6.629 6.600 6.629 +0.148 717 22,465 +152
Nov05 041213 6.890 6.917 6.870 6.917 +0.146 525 10,265 +85
Dec05 041213 7.200 7.210 7.165 7.210 +0.144 328 15,413 +133
Jan06 041213 7.400 7.418 7.370 7.418 +0.142 374 14,631 -3
Feb06 041213 7.410 7.410 7.380 7.398 +0.138 47 8,781 +32
Mar06 041213 7.120 7.178 7.120 7.178 +0.133 47 11,267 +3
Apr06 041213 6.220 6.278 6.220 6.278 +0.098 159 9,043 +43
Total Volume and Open Interest 55,765 389,025 +4,991
Brent Crude Oil(ICE)
Jan05 041213 37.60 38.55 37.30 37.84 +0.46 23,803 38,452 -1,076
Feb05 041213 38.10 38.95 37.96 38.58 +0.63 36,027 64,152 -1,956
Mar05 041213 38.45 39.30 38.45 39.08 +0.73 12,658 56,444 +8,598
Apr05 041213 38.60 39.30 38.60 39.18 +0.80 2,210 20,209 +1,232
May05 041213 38.96 39.21 38.90 39.16 +0.83 1,123 9,665 +129
Jun05 041213 39.00 39.20 38.40 39.12 +0.86 1,320 15,585 -955
Jul05 041213 39.10 39.10 39.00 39.00 +0.85 0 6,144 -1
Aug05 041213 38.88 38.88 38.88 38.88 +0.84 0 3,693 +201
Sep05 041213 38.07 38.76 38.07 38.76 +0.83 0 6,627 +0
Oct05 041213 38.64 38.64 38.64 38.64 +0.82 0 2,900 +0
Nov05 041213 38.52 38.52 38.52 38.52 +0.81 0 3,522 +0
Dec05 041213 38.30 38.45 38.00 38.40 +0.79 900 35,979 -183
Total Volume and Open Interest 83,641 319,745 +319,745
Gas Oil(ICE)
Jan05 041213 370.50 380.00 364.25 378.25 -2.25 14,813 55,632 +4,770
Feb05 041213 369.00 375.00 361.50 375.00 -3.75 7,159 29,254 +2,932
Mar05 041213 356.00 366.50 355.00 366.50 -3.75 1,738 8,130 +135
Apr05 041213 350.00 358.25 348.75 358.25 -3.50 413 8,218 +773
May05 041213 354.00 354.25 354.00 354.25 -3.00 118 4,264 +100
Jun05 041213 344.00 352.50 344.00 352.50 -2.25 318 15,068 +480
Jul05 041213 343.50 352.50 343.50 352.00 -2.25 235 1,324 +0
Aug05 041213 350.50 351.75 350.50 351.75 -2.25 10 1,536 +0
Sep05 041213 343.50 352.00 343.25 351.50 -2.25 290 5,314 +0
Oct05 041213 350.50 350.50 350.50 350.50 -2.25 0 1,050 +0
Total Volume and Open Interest 25,256 156,113 +2,138
US Dollar Index(ICE)
Dec04 041213 82.630 82.630 82.240 82.330 -0.260 1,776 1,186 -1,127
Mar05 041213 82.840 82.840 82.190 82.230 -0.470 3,691 22,946 -483
Jun05 041213 82.600 82.600 82.290 82.290 -0.470 6 2,016 +1
Total Volume and Open Interest 5,474 26,179 -1,609
Australian Dollar(CME)
Dec04 041213 75.70 75.81 75.65 75.68 +0.54 1,827 33,886 -3,140
Mar05 041213 75.25 75.42 75.06 75.36 +0.76 3,966 56,796 -1,430
Jun05 041213 74.90 74.90 74.90 74.90 +0.77 4 342 +2
Total Volume and Open Interest 5,797 91,447 +91,447
British Pound(CME)
Dec04 041213 191.85 191.85 191.70 191.74 +0.11 1,952 35,940 -5,324
Mar05 041213 190.67 191.65 190.48 191.63 +1.09 2,797 75,802 -2,853
Jun05 041213 189.40 190.73 189.40 190.73 +1.14 1 11 +3
Total Volume and Open Interest 4,750 111,776 +111,776
Canadian Dollar(CME)
Dec04 041213 81.62 81.62 81.19 81.47 -0.13 2,905 38,168 -3,905
Mar05 041213 81.59 81.60 81.04 81.45 -0.13 3,680 58,282 +128
Jun05 041213 81.23 81.49 81.23 81.49 -0.13 622 2,558 +193
Sep05 041213 81.57 81.57 81.57 81.57 -0.13 9 735 -2
Total Volume and Open Interest 7,265 100,201 +100,201
Japanese Yen(CME)
Dec04 041213 95.40 95.40 95.30 95.40 +0.31 3,241 76,803 -5,826
Mar05 041213 96.03 96.25 95.85 96.14 +0.45 12,137 127,651 +2,659
Jun05 041213 96.82 96.82 96.82 96.82 +0.45 18 20,040 +3
Total Volume and Open Interest 15,426 224,621 +224,621
Swiss Franc(CME)
Dec04 041213 86.42 86.50 86.42 86.50 +0.30 2,421 42,317 -3,661
Mar05 041213 86.89 87.19 86.72 87.16 +0.58 5,162 56,996 -1,912
Jun05 041213 87.55 87.55 87.55 87.55 +0.58 0 72 +0
Total Volume and Open Interest 7,583 99,451 +99,451
EuroFX(CME)
Dec04 041213 132.77 132.87 132.60 132.84 +0.48 14,902 107,719 -16,914
Mar05 041213 132.89 133.37 132.66 133.34 +0.88 20,471 120,799 +11,840
Jun05 041213 132.98 133.60 132.97 133.55 +0.89 496 893 +3
Total Volume and Open Interest 35,887 229,963 +229,963
Mexican Peso(CME)
Dec04 041213 884.5 885.0 881.5 883.5 +1.8 12,065 40,533 -1,070
Jan05 041213 882.0 882.0 876.2 882.0 +5.8 120 115 +0
Total Volume and Open Interest 40,667 124,315 -494
30-Year T-Bonds(CBOT)
Dec04 041213 113~180 114~060 113~180 113~250 +0~040 16,452 98,231 -13,200
Mar05 041213 112~220 113~080 112~180 112~270 +0~050 217,386 538,023 -3,397
Jun05 041213 112~000 112~060 111~300 111~310 +0~050 108 7,934 +13
Total Volume and Open Interest 233,956 644,333 -12,098
10-Year T-Notes(CBOT)
Dec04 041213 112~285 113~055 112~255 112~305 +0~005 42,393 118,241 -24,634
Mar05 041213 112~105 112~205 112~065 112~135 +0~015 624,939 1,545,298 +34,066
Jun05 041213 111~220 111~220 111~120 111~170 +0~015 578 12,638 -93
Total Volume and Open Interest 667,910 1,676,178 +18,806
5-Year T-Notes(CBOT)
Dec04 041213 110~094 110~104 110~094 110~094 -0~004 40,739 291,067 -24,550
Mar05 041213 109~120 109~120 109~088 109~102 -0~004 348,667 1,230,209 +10,585
Jun05 041213 109~056 109~056 109~044 109~044 -0~004 2 6,006 +110
Total Volume and Open Interest 389,408 6,006 -1,535,101
2 Year T-Notes(CBOT)
Dec04 041213 105~032 105~037 105~032 105~034 -0~008 1,597 25,953 -8,802
Mar05 041213 104~124 104~125 104~112 104~115 -0~008 2,570 219,840 +221
Total Volume and Open Interest 4,167 245,793 -12,178
Eurodollars(CME)
Dec04 041210 97.515 97.518 97.512 97.515 -0.007 57,237 897,033 +5,165
Mar05 041213 97.145 97.150 97.100 97.120 -0.030 46,921 1,000,928 -5,563
Jun05 041213 96.920 96.925 96.855 96.885 -0.035 38,390 1,039,608 -9,336
Sep05 041213 96.730 96.740 96.665 96.690 -0.040 34,943 826,097 -16,059
Dec05 041213 96.570 96.590 96.505 96.530 -0.040 26,256 616,448 -91,703
Mar06 041213 96.465 96.480 96.405 96.420 -0.040 22,688 547,896 -1,323
Jun06 041213 96.365 96.385 96.300 96.320 -0.035 18,933 373,257 +975
Sep06 041213 96.265 96.280 96.210 96.230 -0.030 18,899 285,256 -313
Dec06 041213 96.165 96.185 96.105 96.130 -0.025 16,527 215,721 -10,168
Mar07 041213 96.085 96.100 96.040 96.055 -0.015 13,337 177,592 -2,990
Jun07 041213 95.985 95.985 95.955 95.970 -0.010 12,708 156,473 -61
Sep07 041213 95.885 95.900 95.870 95.880 -0.005 10,869 112,829 -2,224
Dec07 041213 95.790 95.805 95.775 95.790 unch 10,734 112,783 +487
Mar08 041213 95.695 95.720 95.695 95.710 +0.010 9,621 84,844 +248
Jun08 041213 95.600 95.625 95.600 95.615 +0.015 6,982 90,702 +1,200
Sep08 041213 95.500 95.530 95.500 95.525 +0.020 3,667 88,317 +853
Dec08 041213 95.390 95.430 95.390 95.415 +0.020 8,825 70,629 +189
Mar09 041213 95.305 95.335 95.305 95.335 +0.025 7,286 55,613 +795
Total Volume and Open Interest 365,910 6,912,577 +6,912,577
30 Day Federal Funds(CBOT)
Dec04 041213 97.850 97.860 97.850 97.860 unch 1,331 155,808 +3,178
Jan05 041213 97.750 97.750 97.750 97.750 unch 5,209 133,307 +2,991
Feb05 041213 97.530 97.530 97.510 97.510 -0.020 5,378 94,340 +5,973
Mar05 041213 97.450 97.450 97.430 97.430 -0.030 3,841 32,146 +2,701
Apr05 041213 97.330 97.330 97.320 97.320 -0.030 365 27,578 +1,487
May05 041213 97.140 97.150 97.140 97.150 -0.050 0 2,531 +15
Total Volume and Open Interest 16,124 445,901 +28,452
30 Day Fed Funds(e-CBOT)
Dec04 041213 97.855 97.855 97.850 97.850 -0.005 15,237 0 +0
Jan05 041213 97.750 97.750 97.745 97.745 -0.005 7,091 0 +0
Feb05 041213 97.530 97.530 97.510 97.510 -0.015 8,923 0 +0
Mar05 041213 97.455 97.455 97.430 97.435 -0.015 4,146 0 +0
Apr05 041213 97.340 97.340 97.310 97.315 -0.030 2,329 0 +0
May05 041213 97.160 97.160 97.145 97.150 -0.010 35 0 +0
Total Volume and Open Interest 37,772    
3-Mth Euro-Yen(CME)
Dec04 041213 99.92 99.92 99.92 99.92 unch 577 18,247 -1,645
Mar05 041213 99.92 99.92 99.91 99.91 unch 1 55,495 -63
Jun05 041213 99.90 99.90 99.89 99.89 unch 324 34,841 +247
Sep05 041213 99.86 99.86 99.86 99.86 unch 620 7,974 +348
Dec05 041213 99.82 99.82 99.82 99.82 unch 352 5,679 +376
Mar06 041213 99.76 99.76 99.76 99.76 unch 100 6,976 -83
Jun06 041213 99.68 99.68 99.68 99.68 unch 0 4,264 -100
Sep06 041213 99.58 99.58 99.58 99.58 unch 0 3,099 +0
Dec06 041213 99.49 99.49 99.49 99.49 unch 0 411 +0
Mar07 041213 99.38 99.38 99.38 99.38 -0.02 0 1 +0
Total Volume and Open Interest 1,974 138,030 +138,030
3-Mth Euro-Yen(SGX)
Mar05 041213 99.91 99.92 99.91 99.91 0.00 3,086 107,207 +2,020
Jun05 041213 99.90 99.90 99.90 99.90 0.00 1,990 89,433 +90
Sep05 041213 99.86 99.87 99.86 99.86 -0.01 150 45,059 +643
Dec05 041213 99.82 99.83 99.82 99.82 -0.01 178 35,952 +54
Mar06 041213 99.76 99.76 99.76 99.76 0.00 68 28,697 +11
Jun06 041213 99.68 99.68 99.68 99.68 -0.01 110 12,832 -200
Sep06 041213 99.59 99.59 99.59 99.59 -0.01 310 7,221 -251
Dec06 041213 99.49 99.49 99.49 99.49 -0.01 0 6,594 +0
Total Volume and Open Interest 5,892 339,979 -64,235
Japanese Gov't Bonds(SGX)
Mar05 041213 138.95 139.07 138.75 139.05 +0.10 1,975 44,450 +264
Jun05 041213 139.05 139.05 139.05 139.05 +0.10      
Sep05 041213 139.05 139.05 139.05 139.05 +0.10      
Total Volume and Open Interest 1,975 44,450 +264
Euro-Bund(EUREX)
Mar05 041213 119.12 119.37 119.07 119.29 +0.09 624,948 1,213,545 +36,797
Jun05 041213 118.21 118.40 118.21 118.34 +0.06 915 304 +0
Total Volume and Open Interest 625,863 1,213,849 +36,797
Euro-Bobl(EUREX)
Mar05 041213 113.49 113.59 113.44 113.54 +0.03 313,167 802,705 +6,119
Jun05 041213 112.68 112.68 112.68 112.68 +0.03 900 800 +0
Sep05 041213 112.62 112.62 112.62 112.62 +0.03      
Total Volume and Open Interest 314,067 803,505  
3-Mth Euribor(EUREX)
Dec04 041213 97.830 97.830 97.830 97.830 unch 585 0 -8,348
Mar05 041213 97.820 97.825 97.815 97.825 -0.005 1,856 11,653 +1,055
Jun05 041213 97.760 97.765 97.750 97.765 +0.015 313 6,147 +200
Total Volume and Open Interest 3,479 34,875 +1,529
Long Gilt(LIFFE)
Dec04 041213 110~05 110~08 110~02 110~06 +0~04 2,450 20,482 -810
Mar05 041213 111~21 111~28 111~18 111~25 +0~04 43,553 205,003 +319
Total Volume and Open Interest 46,003 225,485 -491
3-Mth Short Sterling(LIFFE)
Dec04 041213 95.13 95.14 95.13 95.14 unch 18,580 191,088 -5,341
Mar05 041213 95.17 95.18 95.16 95.17 unch 19,956 275,371 -4,113
Jun05 041213 95.24 95.26 95.23 95.25 +0.01 26,789 254,716 -7,196
Sep05 041213 95.27 95.29 95.26 95.28 +0.01 30,873 236,777 +6,945
Dec05 041213 95.27 95.29 95.26 95.28 +0.01 20,354 173,419 -3,084
Mar06 041213 95.28 95.28 95.26 95.27 +0.01 9,223 101,086 +3,293
Total Volume and Open Interest 137,357 1,457,138 -8,498
3-Mth Euribor(LIFFE)
Dec04 041213 97.830 97.830 97.825 97.825 unch 58,102 610,350 -7,986
Mar05 041213 97.820 97.825 97.815 97.820 unch 115,433 537,282 -339
Jun05 041213 97.755 97.770 97.745 97.765 +0.005 115,433 587,763 -8,431
Total Volume and Open Interest 570,657 3,376,024 -32,524
3-Mth Aus T-Bills(SFE)
Dec04 041209 94.60 94.60 94.57 94.59 -0.01 15,277 2,100 -52,299
Mar05 041213 94.65 94.66 94.62 94.63 -0.02 38,854 342,364 -6,682
Jun05 041213 94.65 94.67 94.63 94.65 -0.01 29,629 150,120 +6,946
Sep05 041213 94.64 94.67 94.63 94.64 -0.01 4,054 38,954 -2,310
Dec05 041213 94.64 94.64 94.62 94.63 unch 1,295 23,092 -1,938
Mar06 041213 94.60 94.60 94.59 94.60 unch 165 14,784 -458
Jun06 041213 94.55 94.57 94.55 94.56 -0.01 160 10,465 -479
Sep06 041213 94.53 94.53 94.53 94.53 unch 50 6,510 -219
Dec06 041213 94.50 94.51 94.50 94.51 unch 56 3,133 +14
Mar07 041213 94.47 94.47 94.47 94.47 unch 0 2,047 +0
Total Volume and Open Interest 74,263 595,062 -5,230
10-Year Aus T-Bonds(SFE)
Dec04 041213 94.80 94.87 94.79 94.80 unch 170,077 381,923 +59,125
Mar05 041213 94.78 94.86 94.78 94.80 unch 162,885 224,497 +122,131
Total Volume and Open Interest 332,962 606,420 +181,256
3-Year Aus T-Bonds(SFE)
Dec04 041213 94.98 95.02 94.98 95.00 +0.01 237,136 672,522 +71,689
Mar05 041213 94.99 95.02 94.98 95.00 +0.01 209,591 324,620 +179,868
Total Volume and Open Interest 446,727 997,142 +251,557
Gold(CMX)
Dec04 041213 437.0 439.5 436.0 438.9 +5.0 209 1,816 -673
Feb05 041213 438.0 441.6 436.5 440.3 +5.0 53,759 220,224 -5,808
Apr05 041213 440.2 444.0 438.6 442.2 +5.0 782 17,575 -131
Jun05 041213 442.0 446.3 440.7 444.5 +5.1 869 27,663 +37
Aug05 041213 446.7 446.7 446.7 446.7 +5.1 401 7,773 +381
Oct05 041213 449.0 449.0 449.0 449.0 +5.1 7 3,374 +1
Dec05 041213 449.0 451.8 448.0 451.3 +5.1 391 18,143 +7
Feb06 041213 453.8 453.8 453.8 453.8 +5.1 0 845 +0
Apr06 041213 456.3 456.3 456.3 456.3 +5.1 0 591 +0
Jun06 041213 455.5 458.8 455.5 458.8 +5.1 2 8,588 +2
Aug06 041213 461.5 461.5 461.5 461.5 +5.1 0 170 +0
Oct06 041213 464.1 464.1 464.1 464.1 +5.1 0 1 +0
Total Volume and Open Interest 57,274 316,902 -15,915
Silver(CMX)
Dec04 041213 687.0 687.5 675.0 679.3 +8.7 138 559 -156
Mar05 041213 687.0 692.0 674.5 683.0 +8.7 21,247 78,482 -2,764
May05 041213 691.0 693.5 681.0 686.0 +8.7 166 6,774 -34
Jul05 041213 689.0 695.5 684.0 688.9 +8.7 628 3,239 -113
Sep05 041213 691.0 692.4 689.5 692.4 +8.7 111 727 +96
Dec05 041213 704.0 705.5 690.0 695.8 +8.7 453 9,807 +123
Mar06 041213 715.0 715.0 699.2 699.2 +8.7 1 172 +0
Total Volume and Open Interest 22,773 103,181 -11,364
Platinum(NYMEX)
Jan05 041213 834.0 835.0 829.0 831.2 +2.8 1,164 6,335 -227
Apr05 041213 828.0 835.0 825.0 828.2 +2.3 95 857 +46
Jul05 041213 825.2 825.2 825.2 825.2 +2.3 0 2 +0
Total Volume and Open Interest 1,259 7,194 -779
Palladium(NYMEX)
Dec04 041213 192.00 195.00 191.85 191.85 -1.50 1 230 -332
Mar05 041213 196.00 199.00 193.00 193.10 -1.50 896 11,171 -147
Jun05 041213 199.00 199.00 195.10 195.10 -1.50 248 235 +133
Total Volume and Open Interest 1,146 11,677 -321
Copper(CMX)
Dec04 041213 141.80 143.80 141.70 143.60 +3.45 661 3,977 -86
Mar05 041213 134.50 136.40 134.00 135.65 +2.90 5,407 52,050 -272
May05 041213 131.60 132.90 131.00 132.55 +2.85 122 5,654 +103
Jul05 041213 128.80 129.80 128.20 129.45 +2.90 33 4,992 -23
Sep05 041213 124.50 126.25 124.50 126.25 +2.70 5 3,536 +5
Total Volume and Open Interest 6,598 83,933 -2,026
Aluminum(CMX)
Dec04 041213 88.00 88.00 88.00 88.00 +1.20 0 452 -47
Jan05 041213 87.90 87.90 87.90 87.90 +1.10 0 1,078 +0
Feb05 041213 87.90 87.90 87.90 87.90 +1.10 0 651 +0
Mar05 041213 87.90 87.90 87.90 87.90 +1.10 0 681 +0
Apr05 041213 87.65 87.65 87.65 87.65 +1.10 0 486 +0
May05 041213 87.35 87.35 87.35 87.35 +1.10 0 668 +0
Total Volume and Open Interest 0 8,859 -198
DJIA Index(CBOT)
Dec04 041213 10577 10650 10558 10649 +94 4,981 27,530 -3,065
Mar05 041213 10580 10660 10565 10657 +96 8,359 30,151 -3,545
Jun05 041213 10677 10677 10677 10677 +96 0 6 +0
Total Volume and Open Interest 13,340 57,688 +4,233
S & P 500(CME)
Dec04 041213 1194.00 1200.50 1190.20 1200.20 +10.50 85,358 251,528 -62,873
Mar05 041213 1196.00 1202.80 1192.00 1202.50 +10.70 107,673 487,720 +65,556
Jun05 041213 1196.50 1206.40 1196.50 1206.40 +10.90 60 9,229 -19
Sep05 041213 1210.60 1210.60 1210.60 1210.60 +11.20 3 1,770 +0
Total Volume and Open Interest 193,094 750,444 +750,444
S & P 500 E-Mini(Globex)
Dec04 041213 1189.50 1200.50 1189.50 1200.25 +10.50 233,892 697,080 -139,046
Mar05 041213 1192.00 1202.75 1191.75 1202.50 +10.75 729,848 511,565 +112,251
Total Volume and Open Interest 963,740 1,208,645 +1,208,645
NASDAQ 100(CME)
Dec04 041213 1618.50 1623.00 1608.50 1622.50 +14.00 9,587 72,097 -2,391
Mar05 041213 1627.00 1631.50 1616.00 1631.00 +14.00 13,259 43,058 +5,200
Jun05 041213 1639.50 1639.50 1639.50 1639.50 +13.50 0 5 +0
Total Volume and Open Interest 22,846 115,160 +115,160
NASDAQ 100 E-Mini(Globex)
Dec04 041213 1608.50 1623.00 1608.00 1622.50 +14.00 54,395 361,362 -31,868
Mar05 041213 1617.50 1632.00 1616.00 1631.00 +14.00 289,151 155,141 +12,781
Total Volume and Open Interest 343,546 516,503 +516,503
S & P Midcap 400(CME)
Dec04 041213 643.25 646.05 641.50 646.05 +4.65 1,928 9,162 -919
Mar05 041213 645.25 648.30 644.25 648.30 +4.60 1,977 7,787 +1,594
Jun05 041213 648.30 648.30 643.70 648.30 +4.60      
Total Volume and Open Interest 3,905 16,949 +16,949
Russell 2000(CME)
Dec04 041213 635.00 639.35 631.00 639.35 +6.70 6,115 23,982 -1,834
Mar05 041213 636.75 641.25 632.75 641.25 +7.00 4,547 13,468 +2,197
Jun05 041213 641.25 641.25 641.25 641.25 +7.00      
Total Volume and Open Interest 10,662 37,450 +37,450
Russell 2000 E-Mini(Globex)
Dec04 041213 633.10 639.40 631.00 639.40 +6.70 36,583 107,259 -38,302
Mar05 041213 634.20 641.30 632.80 641.30 +7.00 95,261 74,659 +36,346
Jun05 041206 638.60 638.60 638.60 638.60 -3.40      
Total Volume and Open Interest 68,582 167,203 -183
Nikkei 225(CME)
Mar05 041213 10805 10865 10780 10805 +25 5,564 147,813 +3,620
Jun05 041213 10755 10755 10755 10755 +25 0 3 +0
Total Volume and Open Interest 5,564 147,816 +3,620
Nikkei 225(SGX)
Mar05 041213 10805 10865 10780 10805 +25 5,564 147,813 +3,620
Jun05 041213 10755 10755 10755 10755 +25 0 3 +0
Sep05 041213 10750 10750 10750 10750 +25      
Total Volume and Open Interest 5,564 147,816 +3,620
CAC 40(EURONEXT)
Dec04 041213 3780.0 3814.5 3775.0 3803.5 +34.0 56,629 536,918 +2,217
Jan05 041213 3788.5 3819.0 3782.5 3810.0 +34.0 7,263 22,608 +4,770
Feb05 041213 3815.5 3815.5 3815.5 3815.5 +34.0 5 5 +5
Total Volume and Open Interest 68,406 581,313 +10,183
Hang Seng Index(HKFE)
Dec04 041213 13845 13901 13780 13873 +58 22,270 124,753 -1,261
Jan05 041213 13850 13901 13790 13880 +60 267 877 +43
Total Volume and Open Interest 22,573 128,419 -1,187
DAX(EUREX)
Dec04 041213 4195.5 4234.5 4189.5 4230.0 +44.0 117,850 203,818 -3,750
Mar05 041213 4216.0 4257.5 4213.0 4253.0 +44.0 31,178 35,007 +10,088
Jun05 041213 4240.0 4280.5 4236.5 4276.0 +44.0 2,807 2,022 -5
Total Volume and Open Interest 151,835 240,847 +6,333
FT-SE 100(EURONEXT)
Dec04 041213 4700.50 4741.50 4692.50 4735.50 +40.50 82,404 334,499 -14,256
Mar05 041213 4704.00 4743.00 4694.50 4737.00 +41.00 37,673 198,519 +15,776
Jun05 041213 4734.00 4751.00 4734.00 4751.00 +41.00 2,900 15,068 -1,774
Total Volume and Open Interest 122,977 551,631 -254
SPI 200(SFE)
Dec04 041213 3906.0 3922.0 3900.0 3908.0 +10.0 23,728 170,675 +3,605
Mar05 041213 3917.0 3935.0 3916.0 3922.0 +11.0 13,745 38,685 +10,878
Jun05 041213 3931.0 3934.0 3931.0 3934.0 +11.0 0 2,784 -189
Total Volume and Open Interest 37,473 217,358 +14,143
GSCI(CME)
Dec04 041213 303.50 307.00 303.50 305.50 +5.40 4,271 3,002 -4,384
Jan05 041213 306.50 308.85 306.50 308.85 +5.65 4,366 16,060 +3,873
Feb05 041213 307.50 307.50 307.50 307.50 +4.00      
Total Volume and Open Interest 8,637 19,062 +19,062
RJ/CRB Index(ICE)
Jan05 041213 276.00 279.00 275.40 279.00 +2.75 34 284 +2
Feb05 041213 278.50 278.50 278.50 278.50 +2.75 3 118 +0
Apr05 041213 276.00 278.75 276.00 278.75 +2.75 3 116 +1
Total Volume and Open Interest 41 625 +7
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