MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue December 28, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan05 041228 556.50 557.25 550.50 551.25 -6.00 11,594 38,687 -1,274
Mar05 041228 552.00 553.25 545.50 546.75 -7.25 29,180 114,845 +2,818
May05 041228 556.00 557.00 550.50 551.00 -7.50 3,378 42,193 +1,076
Jul05 041228 563.00 564.00 557.00 558.50 -6.00 1,755 28,013 +737
Aug05 041228 566.00 566.00 560.00 560.50 -6.50 111 2,282 -91
Sep05 041228 564.00 564.00 560.00 561.00 -5.00 15 767 +7
Nov05 041228 571.50 573.00 566.00 567.25 -6.50 840 14,764 +27
Total Volume and Open Interest 46,878 241,655 +3,305
Soybean Meal(CBOT)
Jan05 041228 162.50 163.00 158.50 159.00 -2.90 6,834 14,376 -1,521
Mar05 041228 163.00 163.00 159.00 159.30 -2.90 12,186 47,570 -185
May05 041228 165.30 165.30 162.10 162.20 -2.60 2,580 21,284 +170
Jul05 041228 168.20 168.30 165.00 165.10 -2.50 1,220 30,736 +140
Aug05 041228 168.50 168.50 166.50 166.60 -2.50 367 9,994 +104
Sep05 041228 169.50 169.50 168.00 168.00 -2.50 63 6,858 +10
Oct05 041228 170.50 170.50 169.10 169.10 -2.40 103 6,073 +68
Dec05 041228 174.50 174.50 172.70 172.70 -1.80 428 6,569 -62
Total Volume and Open Interest 23,781 143,955 -1,276
Soybean Oil(CBOT)
Jan05 041228 21.45 21.49 21.15 21.17 -0.20 5,755 17,262 -1,658
Mar05 041228 21.60 21.60 21.25 21.32 -0.16 18,563 61,786 -864
May05 041228 21.60 21.60 21.30 21.38 -0.15 4,547 22,388 +265
Jul05 041228 21.55 21.60 21.30 21.40 -0.15 2,486 22,447 +338
Aug05 041228 21.50 21.50 21.22 21.33 -0.15 346 5,793 -74
Sep05 041228 21.25 21.25 21.20 21.25 -0.15 243 4,234 +126
Oct05 041228 21.31 21.31 21.11 21.11 -0.19 50 4,362 +2
Dec05 041228 21.19 21.20 21.05 21.20 -0.10 237 9,057 +52
Total Volume and Open Interest 32,253 148,287 -1,788
Canola(WCE)
Jan05 041224 281.7 281.8 280.9 281.5 -0.3 4,111 5,467 -2,982
Mar05 041224 284.0 284.5 283.1 283.7 -0.8 5,563 37,198 +366
May05 041224 286.0 287.0 285.7 287.0 unch 179 2,876 +126
Jul05 041224 292.0 292.0 292.0 292.0 -1.0 128 1,819 -20
Sep05 041224 293.2 293.2 293.2 293.2 -0.8 0 5 +0
Total Volume and Open Interest 9,986 59,356 -2,520
Corn(CBOT)
Mar05 041228 206.50 207.25 205.75 207.00 -0.50 32,757 345,323 -699
May05 041228 214.25 214.75 213.50 214.75 -0.25 4,699 85,368 -335
Jul05 041228 221.50 222.00 220.75 222.00 -0.50 2,596 76,343 +223
Sep05 041228 228.75 229.50 228.50 229.50 -0.75 477 23,012 -60
Dec05 041228 238.25 238.50 237.75 238.50 -1.00 1,623 56,045 -22
Mar06 041228 244.75 245.25 244.50 245.25 -1.00 54 2,037 +21
Total Volume and Open Interest 42,310 591,834 -829
Wheat(CBOT)
Mar05 041228 303.50 306.00 302.00 305.00 unch 21,501 143,310 +2,844
May05 041228 311.50 312.50 309.50 311.25 -1.25 678 15,115 -27
Jul05 041228 317.50 319.50 316.75 318.25 -0.50 1,162 15,714 +152
Sep05 041228 325.00 325.50 324.00 325.00 -1.00 98 689 +93
Dec05 041228 333.00 334.00 333.00 333.50 -1.50 135 8,513 -33
Total Volume and Open Interest 23,574 183,405 +3,029
Wheat(KCBT)
Mar05 041228 337.00 337.50 333.00 337.00 unch 5,436 49,157 +457
May05 041228 329.00 331.00 328.00 331.00 +1.00 133 6,257 +71
Jul05 041228 327.00 327.50 324.50 327.00 -0.50 583 9,261 -1
Sep05 041228 333.50 333.50 333.00 333.00 unch 54 2,219 +0
Dec05 041228 342.00 342.00 342.00 342.00 -1.00 0 1,116 +0
Total Volume and Open Interest 6,206 68,330 +527
Wheat(MGE)
Mar05 041228 343.50 345.00 341.25 344.00 -0.50 2,363 21,360 -83
May05 041228 349.50 350.00 347.00 349.00 -0.50 554 6,770 +62
Jul05 041228 352.00 352.00 350.50 351.50 -1.00 294 3,547 +129
Sep05 041228 348.50 348.50 348.50 348.50 -0.50 25 1,416 +2
Dec05 041228 355.00 355.00 355.00 355.00 -1.00 2 391 +0
Total Volume and Open Interest 3,238 33,486 +110
Oats(CBOT)
Mar05 041228 155.50 157.75 155.00 156.50 +1.25 1,798 6,340 +17
May05 041228 155.50 156.50 154.75 155.50 +0.25 71 682 +36
Jul05 041228 155.00 155.00 155.00 155.00 +1.00 4 149 +1
Sep05 041228 152.00 152.00 152.00 152.00 unch 0 3 +0
Total Volume and Open Interest 1,873 7,177 +54
Rough Rice(CBOT)
Jan05 041228 7.53 7.53 7.20 7.25 -0.33 154 907 -94
Mar05 041228 7.68 7.68 7.22 7.41 -0.30 210 3,169 +56
May05 041228 7.57 7.57 7.57 7.57 -0.31 10 268 +10
Jul05 041228 7.75 7.75 7.74 7.74 -0.27 0 67 +0
Total Volume and Open Interest 374 4,413 -28
Live Cattle(CME)
Dec04 041228 92.475 92.850 91.900 92.000 -0.525 497 1,992 -323
Feb05 041228 91.800 91.900 90.525 90.550 -1.225 7,470 78,289 +1,718
Apr05 041228 88.350 88.500 87.550 87.900 -0.500 2,992 24,398 +393
Jun05 041228 82.100 82.400 81.650 82.050 -0.175 434 12,533 +127
Aug05 041228 81.050 81.350 80.800 81.175 -0.150 522 7,651 -213
Oct05 041228 82.250 82.400 81.850 81.850 -0.450 94 4,810 +40
Total Volume and Open Interest 12,040 132,374 +1,742
Feeder Cattle(CME)
Jan05 041228 105.900 106.300 104.400 104.950 -0.875 992 5,332 -25
Mar05 041228 101.800 102.300 100.200 100.550 -0.975 778 5,595 +236
Apr05 041228 99.700 100.350 98.600 98.900 -0.950 103 1,814 +12
May05 041228 99.550 99.900 98.500 98.550 -1.050 114 2,110 -8
Aug05 041228 100.000 100.000 99.400 99.650 -0.300 67 813 +4
Sep05 041228 99.500 99.500 98.250 98.550 -0.750 63 94 +60
Oct05 041228 98.650 98.650 98.650 98.650 -0.650 0 4 +0
Total Volume and Open Interest 2,117 15,779 +279
Lean Hogs(CME)
Feb05 041228 74.650 74.950 73.400 73.750 -1.025 3,195 60,595 +669
Apr05 041228 73.850 73.950 72.600 73.325 -0.825 1,423 17,251 +259
May05 041228 71.800 72.050 70.700 71.525 -0.575 278 2,827 +85
Jun05 041228 73.950 74.300 72.900 74.100 -0.025 625 9,407 +316
Jul05 041228 70.225 70.400 69.400 70.075 -0.325 220 2,426 +101
Aug05 041228 66.500 66.700 65.850 66.250 -0.400 54 1,924 +27
Oct05 041228 58.800 59.000 58.250 58.450 -0.550 136 855 +34
Dec05 041228 55.800 55.800 55.500 55.500 -0.500 140 388 +11
Total Volume and Open Interest 6,077 95,693 +1,520
Pork Bellies(CME)
Feb05 041228 93.500 94.500 93.400 93.750 -1.875 276 1,697 -36
Mar05 041228 95.000 95.000 94.525 94.525 -1.125 3 106 +0
May05 041228 97.000 97.100 96.500 96.525 -0.875 0 75 +0
Jul05 041228 98.775 98.775 98.650 98.650 -0.900 2 21 -1
Aug05 041228 97.500 97.500 97.500 97.500 -0.525 0 5 +0
Total Volume and Open Interest 281 1,904 -37
Class III Milk(CME)
Dec04 041228 16.23 16.25 16.20 16.20 -0.01 212 4,698 -118
Jan05 041228 13.60 13.75 13.60 13.62 +0.02 206 3,308 +75
Feb05 041228 13.74 13.85 13.73 13.85 +0.11 152 2,969 +69
Mar05 041228 13.49 13.55 13.45 13.55 +0.15 40 2,812 +16
Apr05 041228 13.50 13.75 13.50 13.65 +0.15 92 1,796 +46
Total Volume and Open Interest 1,220 24,044 +190
Cocoa(ICE)
Mar05 041228 1564 1588 1556 1561 -3 2,856 43,897 -1,713
May05 041228 1568 1587 1560 1564 -4 184 13,710 -19
Jul05 041228 1590 1590 1568 1568 -5 244 12,086 -123
Sep05 041228 1578 1580 1572 1572 -5 694 10,813 +73
Dec05 041228 1581 1581 1570 1575 -3 676 10,710 +373
Mar06 041228 1576 1576 1576 1576 -3 61 12,112 +61
May06 041228 1580 1580 1580 1580 -1 0 2,288 +0
Total Volume and Open Interest 4,735 116,466 -1,348
Coffee "C"(ICE)
Mar05 041228 104.00 106.25 103.75 105.20 +0.50 6,789 84,415 -1,140
May05 041228 106.00 108.20 106.00 107.40 +0.45 632 15,225 +41
Jul05 041228 108.25 110.20 108.25 109.10 +0.45 74 4,646 -11
Sep05 041228 109.75 111.20 109.75 110.65 +0.45 122 4,589 +8
Dec05 041228 111.80 113.60 111.80 113.15 +0.45 6 1,063 -2
Mar06 041228 115.65 115.65 115.65 115.65 +0.45 77 655 +38
Total Volume and Open Interest 7,706 110,682 -1,066
Orange Juice(ICE)
Jan05 041228 87.35 87.35 86.50 86.90 -0.50 1,260 1,943 -526
Mar05 041228 88.00 88.50 87.70 88.50 +0.30 2,602 21,732 -128
May05 041228 89.50 90.00 89.50 90.00 +0.30 179 8,387 +114
Jul05 041228 90.50 90.95 90.50 90.95 +0.35 2 913 +1
Sep05 041228 91.40 91.40 91.40 91.40 +0.50 1 120 +1
Nov05 041228 91.20 91.75 91.20 91.75 +0.55 0 588 +0
Total Volume and Open Interest 4,044 33,807 -538
Sugar #11(ICE)
Mar05 041228 9.00 9.03 8.96 9.02 +0.03 19,202 219,859 +5,036
May05 041228 9.19 9.23 9.17 9.22 +0.02 3,477 51,238 +560
Jul05 041228 9.15 9.19 9.13 9.19 +0.03 4,728 36,119 +1,687
Oct05 041228 9.10 9.14 9.10 9.14 +0.02 1,766 24,063 +134
Mar06 041228 9.02 9.02 9.00 9.02 +0.01 537 10,803 +130
Total Volume and Open Interest 29,921 348,240 +7,536
Sugar #14(ICE)
Mar05 041228 20.60 20.61 20.60 20.61 -0.09 203 3,889 -199
May05 041228 20.63 20.63 20.63 20.63 unch 204 2,071 -57
Jul05 041228 20.93 20.93 20.93 20.93 unch 2 1,756 +2
Sep05 041228 20.92 20.92 20.92 20.92 unch 5 2,498 +0
Nov05 041228 20.81 20.81 20.81 20.81 -0.01 5 783 +4
Total Volume and Open Interest 419 11,083 -250
London Cocoa(LCE)
Mar05 041224 839 850 837 850 +11 4,655 65,788 -362
May05 041224 850 861 848 861 +11 527 22,530 +22
Jul05 041224 872 879 868 879 +11 306 23,525 +12
Sep05 041224 886 896 885 896 +10 836 46,982 +504
Dec05 041224 880 889 880 889 +9 4,185 35,447 +95
Mar06 041224 888 898 888 898 +9 225 12,666 +225
May06 041224 906 906 906 906 +7 0 1,620 +0
Total Volume and Open Interest 10,738 209,109 +499
London Coffee(LCE)
Jan05 041224 713.00 720.00 711.00 714.00 unch 1,745 11,724 -1,385
Mar05 041224 760.00 761.00 750.00 753.00 unch 4,207 61,869 +1,835
May05 041224 777.00 782.00 774.00 776.00 unch 777 42,543 +91
Jul05 041224 801.00 801.00 794.00 795.00 +1.00 363 14,282 +267
Sep05 041224 817.00 817.00 813.00 813.00 unch 8 8,142 +8
Nov05 041224 830.00 830.00 830.00 830.00 unch 153 2,895 +35
Total Volume and Open Interest 7,253 142,476 +851
London Sugar(LCE)
Mar05 041224 251.00 258.00 251.00 254.40 +3.10 3,480 28,254 +1,150
May05 041224 263.60 267.00 263.60 264.50 +2.10 456 13,886 +4
Aug05 041224 263.90 266.50 263.90 265.00 +1.40 177 6,666 +95
Oct05 041224 264.00 266.50 264.00 265.10 +2.00 30 3,716 +0
Dec05 041224 264.90 265.90 264.90 265.90 +1.90 0 1,713 +0
Total Volume and Open Interest 4,153 55,778 +1,239
Cotton(ICE)
Mar05 041228 43.26 44.24 43.00 44.20 +1.28 5,218 55,440 +891
May05 041228 43.90 44.70 43.50 44.66 +1.26 1,355 10,599 +142
Jul05 041228 44.75 45.70 44.60 45.69 +1.34 478 10,961 -80
Oct05 041228 47.90 47.90 47.90 47.90 +1.50 0 274 +0
Dec05 041228 47.10 48.40 47.10 48.35 +1.44 299 6,859 +144
Mar06 041228 50.30 50.30 50.30 50.30 +1.40 0 933 +0
Total Volume and Open Interest 7,352 85,641 +1,099
Lumber(CME)
Jan05 041228 358.0 363.2 355.1 355.7 +1.0 469 1,848 -3
Mar05 041228 361.0 363.0 359.0 361.5 +4.4 493 1,427 +297
May05 041228 356.9 360.0 353.8 355.5 -0.5 104 395 +79
Jul05 041228 356.3 360.4 356.2 356.3 +0.4 21 78 +9
Total Volume and Open Interest 1,091 3,754 +382
Crude Oil(NYM)
Feb05 041228 41.65 42.32 41.55 41.77 +0.45 56,520 165,894 -1,922
Mar05 041228 41.90 42.55 41.80 42.01 +0.46 20,706 79,036 +3,072
Apr05 041228 41.90 42.25 41.90 42.01 +0.46 6,570 40,076 -191
May05 041228 41.75 42.10 41.70 41.83 +0.45 3,129 22,674 +223
Jun05 041228 41.55 41.81 41.45 41.62 +0.44 3,269 35,422 +118
Jul05 041228 41.35 41.76 41.35 41.40 +0.42 957 19,042 +490
Aug05 041228 41.19 41.19 41.19 41.19 +0.41 177 11,346 -25
Sep05 041228 40.99 40.99 40.99 40.99 +0.41 572 13,764 +280
Oct05 041228 40.80 40.80 40.80 40.80 +0.41 65 6,914 -45
Nov05 041228 40.63 40.63 40.63 40.63 +0.41 102 14,229 -3
Dec05 041228 40.30 40.65 40.30 40.47 +0.41 2,141 55,823 -461
Jan06 041228 40.26 40.26 40.26 40.26 +0.41 60 9,342 +61
Feb06 041228 40.06 40.06 40.06 40.06 +0.41 183 4,956 +0
Mar06 041228 39.88 39.88 39.88 39.88 +0.41 0 9,198 +0
Apr06 041228 39.75 39.75 39.75 39.75 +0.41 0 4,852 +0
May06 041228 39.63 39.63 39.63 39.63 +0.41 0 2,294 +0
Total Volume and Open Interest 95,592 658,951 +1,733
Heating Oil(NYM)
Jan05 041228 123.25 124.90 122.00 122.21 +1.13 20,872 22,222 -3,108
Feb05 041228 123.50 125.70 122.80 123.13 +1.31 20,670 58,567 -3,413
Mar05 041228 120.50 123.00 120.00 120.88 +1.31 3,920 28,164 -109
Apr05 041228 114.20 117.50 114.20 115.28 +1.41 1,881 14,206 -96
May05 041228 113.00 114.50 111.78 111.78 +1.46 964 6,583 +243
Jun05 041228 111.50 112.00 109.88 109.88 +1.51 784 9,287 +353
Jul05 041228 110.60 111.75 109.58 109.58 +1.51 530 5,695 +372
Aug05 041228 109.80 111.50 109.80 109.83 +1.51 88 3,003 +55
Sep05 041228 111.00 111.20 110.53 110.53 +1.51 242 4,091 +69
Oct05 041228 111.85 113.50 111.38 111.38 +1.51 57 678 +19
Nov05 041228 113.00 114.25 112.23 112.23 +1.51 83 1,029 +12
Dec05 041228 113.70 114.80 113.08 113.08 +1.51 1,011 8,423 +347
Total Volume and Open Interest 51,440 167,214 -4,925
Gasoline(NYMEX)
Jan05 041228 105.30 107.00 103.60 104.57 +0.45 13,754 16,229 -1,855
Feb05 041228 108.30 109.85 107.00 107.68 +0.72 14,731 55,562 +2,208
Mar05 041228 110.50 112.60 109.90 110.43 +0.97 1,424 19,329 +108
Apr05 041228 118.70 119.40 118.20 118.33 +1.02 1,657 22,118 -18
May05 041228 119.50 120.70 119.18 119.18 +1.12 1,417 22,130 +861
Jun05 041228 119.10 121.00 118.80 119.18 +1.22 459 8,707 -7
Jul05 041228 119.70 119.70 118.23 118.23 +1.37 2 3,830 +0
Aug05 041228 116.38 116.38 116.38 116.38 +1.47 51 4,667 +50
Sep05 041228 114.45 114.45 113.88 113.88 +1.52 121 6,739 +51
Oct05 041228 110.43 110.43 110.43 110.43 +1.62 100 2,938 +100
Total Volume and Open Interest      
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Jan05 041228 6.180 6.340 6.160 6.213 +0.053 32,786 16,696 -8,208
Feb05 041228 6.270 6.440 6.270 6.341 +0.116 19,285 61,559 +1,864
Mar05 041228 6.300 6.450 6.270 6.359 +0.109 5,184 44,784 +285
Apr05 041228 6.130 6.210 6.100 6.149 +0.064 3,186 25,371 +550
May05 041228 6.120 6.200 6.100 6.159 +0.064 2,269 22,693 +276
Jun05 041228 6.150 6.230 6.150 6.202 +0.062 448 13,354 +139
Jul05 041228 6.230 6.270 6.200 6.250 +0.060 427 16,162 +29
Aug05 041228 6.240 6.290 6.235 6.275 +0.060 404 12,227 +39
Sep05 041228 6.220 6.270 6.210 6.255 +0.060 254 11,544 +42
Oct05 041228 6.250 6.290 6.240 6.285 +0.060 1,581 23,379 +105
Nov05 041228 6.600 6.640 6.600 6.630 +0.060 349 10,691 +18
Dec05 041228 6.935 6.990 6.935 6.970 +0.055 1,697 17,860 +807
Jan06 041228 7.165 7.200 7.150 7.195 +0.055 707 15,980 +189
Feb06 041228 7.140 7.190 7.140 7.185 +0.055 399 9,427 +202
Mar06 041228 6.940 6.990 6.910 6.970 +0.050 616 11,688 +211
Apr06 041228 6.020 6.050 6.020 6.035 +0.045 409 9,741 -80
Total Volume and Open Interest 70,596 395,708 -3,405
Brent Crude Oil(ICE)
Feb05 041224 40.70 40.70 40.07 40.07 -0.64 15,585 66,275 -5,898
Mar05 041224 40.97 40.97 40.45 40.45 -0.61 6,732 79,010 -2,974
Apr05 041224 41.14 41.14 40.58 40.58 -0.60 1,247 24,388 +117
May05 041224 41.09 41.09 40.52 40.52 -0.58 451 9,819 +88
Jun05 041224 41.04 41.04 40.38 40.38 -0.58 1,470 14,473 +1,124
Jul05 041224 40.22 40.22 40.20 40.20 -0.55 0 7,034 -3
Aug05 041224 40.02 40.02 40.02 40.02 -0.52 0 3,493 +0
Sep05 041224 39.84 39.84 39.84 39.84 -0.49 0 7,376 -63
Oct05 041224 39.66 39.66 39.66 39.66 -0.46 0 3,350 +0
Nov05 041224 39.48 39.48 39.48 39.48 -0.43 0 3,547 +0
Dec05 041224 39.70 39.70 39.31 39.31 -0.39 945 37,116 +735
Jan06 041224 39.14 39.14 39.14 39.14 -0.35      
Mar06 041224 38.76 38.76 38.76 38.76 -0.31 0 3,025 +0
Total Volume and Open Interest 26,430 318,015 -6,849
Gas Oil(ICE)
Jan05 041227 395.00 395.00 382.00 384.50 unch 15,735 46,256 -1,000
Feb05 041227 391.00 391.00 378.75 379.75 unch 11,878 40,555 +539
Mar05 041227 380.00 380.50 372.00 372.00 unch 2,724 9,080 +18
Apr05 041227 367.50 368.25 362.75 362.75 unch 1,092 10,110 +0
May05 041227 358.00 358.00 358.00 358.00 unch 680 4,894 +0
Jun05 041227 356.00 356.00 356.00 356.00 unch 792 12,633 -115
Jul05 041227 359.00 359.00 355.00 355.00 unch 57 1,649 +100
Aug05 041227 354.75 354.75 354.75 354.75 unch 80 1,546 +0
Sep05 041227 359.00 359.00 354.50 354.50 unch 0 5,512 +100
Oct05 041227 353.50 353.50 353.50 353.50 unch 0 1,050 +0
Total Volume and Open Interest 34,038 160,876 -350
US Dollar Index(ICE)
Mar05 041228 80.790 80.990 80.620 80.800 +0.020 5,810 23,633 +1,733
Jun05 041228 80.880 80.880 80.840 80.840 +0.020 15 2,030 +10
Sep05 041228 80.740 80.870 80.740 80.870 +0.020 0 31 +0
Total Volume and Open Interest 5,825 25,707 +1,743
Australian Dollar(CME)
Mar05 041228 77.46 77.55 77.05 77.51 +0.20 3,303 59,675 +809
Jun05 041228 77.06 77.06 77.06 77.06 +0.20 0 336 +1
Sep05 041228 76.64 76.64 76.64 76.64 +0.20 0 312 +0
Total Volume and Open Interest 3,303 60,433 +810
British Pound(CME)
Mar05 041228 192.92 193.04 191.89 192.06 -0.35 12,476 78,973 +4,373
Jun05 041228 191.16 191.16 191.16 191.16 -0.35 0 17 +0
Sep05 041228 190.26 190.26 190.26 190.26 -0.35 0 11 +0
Total Volume and Open Interest 12,476 79,012 +4,373
Canadian Dollar(CME)
Mar05 041228 82.21 82.36 81.76 82.19 +0.21 4,931 62,732 -176
Jun05 041228 82.34 82.38 81.86 82.25 +0.21 74 2,788 +4
Sep05 041228 82.35 82.35 82.35 82.35 +0.21 0 756 +0
Dec05 041228 82.47 82.47 82.47 82.47 +0.21 10 496 +10
Total Volume and Open Interest 5,015 66,792 -162
Japanese Yen(CME)
Mar05 041228 97.60 97.63 97.25 97.55 +0.09 6,909 132,326 +5,846
Jun05 041228 98.23 98.23 98.23 98.23 +0.09 8 20,058 +5
Sep05 041228 99.03 99.03 99.03 99.03 +0.09 0 81 +0
Total Volume and Open Interest 6,917 152,511 +5,851
Swiss Franc(CME)
Mar05 041228 88.62 88.68 88.22 88.48 +0.10 5,200 60,056 +3,028
Jun05 041228 88.78 88.91 88.78 88.91 +0.10 1 112 +0
Sep05 041228 89.37 89.37 89.37 89.37 +0.10 0 3 +0
Total Volume and Open Interest 5,201 60,234 +3,028
EuroFX(CME)
Mar05 041228 136.43 136.54 135.99 136.24 -0.04 21,503 146,085 -9,853
Jun05 041228 136.65 136.66 136.26 136.46 -0.04 221 1,275 +189
Sep05 041228 136.60 136.76 136.60 136.76 -0.04 0 295 +0
Total Volume and Open Interest 21,754 148,669 -9,664
Mexican Peso(CME)
Jan05 041228 887.0 892.8 887.0 887.0 -5.8 0 115 +0
Feb05 041228 882.8 888.5 882.8 882.8 -5.8 0 50 +0
Total Volume and Open Interest 10,533 89,530 +641
30-Year T-Bonds(CBOT)
Mar05 041228 111~100 111~140 110~260 111~120 +0~020 96,375 583,557 -4,053
Jun05 041228 110~140 110~170 110~040 110~170 +0~020 20 12,344 +2
Sep05 041228 109~250 109~250 109~250 109~250 +0~020 0 192 +0
Total Volume and Open Interest 96,395 596,103 -4,051
10-Year T-Notes(CBOT)
Mar05 041228 111~160 111~185 111~050 111~160 -0~005 273,105 1,561,976 +57,987
Jun05 041228 110~195 110~200 110~110 110~195 -0~005 6 16,659 +801
Sep05 041228 110~045 110~045 110~045 110~045 -0~005 0 673 +0
Total Volume and Open Interest 273,111 1,579,308 +58,788
5-Year T-Notes(CBOT)
Mar05 041228 109~038 109~048 109~014 109~046 -0~002 125,433 0 +0
Jun05 041228 108~114 108~114 108~114 108~114 -0~002 500 10,045 +620
Total Volume and Open Interest 125,933 10,045 +620
2 Year T-Notes(CBOT)
Mar05 041228 104~094 104~097 104~086 104~097 unch 1,535 239,583 +1,882
Total Volume and Open Interest 1,670 251,377 +1,522
Eurodollars(CME)
Mar05 041228 97.085 97.095 97.075 97.090 unch 13,899 1,060,132 +2,754
Jun05 041228 96.765 96.795 96.750 96.790 +0.010 8,476 1,069,890 +1,609
Sep05 041228 96.540 96.560 96.505 96.555 +0.005 9,277 928,917 +3,702
Dec05 041228 96.360 96.395 96.330 96.390 +0.005 9,832 748,181 +8,410
Mar06 041228 96.260 96.290 96.230 96.290 unch 8,768 592,071 +1,149
Jun06 041228 96.180 96.205 96.145 96.205 unch 6,566 385,065 +4,420
Sep06 041228 96.100 96.120 96.060 96.120 -0.005 7,193 295,895 +1,593
Dec06 041228 96.015 96.025 95.970 96.025 -0.010 7,912 254,000 +843
Mar07 041228 95.930 95.940 95.885 95.940 -0.010 7,418 183,233 +1,010
Jun07 041228 95.840 95.845 95.790 95.845 -0.015 3,872 156,840 +581
Sep07 041228 95.745 95.750 95.700 95.750 -0.015 3,856 120,684 +573
Dec07 041228 95.640 95.645 95.595 95.640 -0.020 5,724 130,756 -191
Mar08 041228 95.560 95.560 95.510 95.555 -0.020 1,202 94,351 +428
Jun08 041228 95.460 95.460 95.410 95.450 -0.020 1,111 96,198 -220
Sep08 041228 95.320 95.345 95.295 95.345 -0.015 1,070 93,093 -116
Dec08 041228 95.235 95.240 95.180 95.240 -0.010 1,017 82,643 -395
Mar09 041228 95.140 95.145 95.105 95.145 -0.010 2,444 60,555 +1,909
Jun09 041228 95.035 95.055 94.995 95.055 -0.005 702 47,414 +124
Total Volume and Open Interest 101,913 6,597,808 +28,570
30 Day Federal Funds(CBOT)
Dec04 041228 97.850 97.850 97.840 97.850 unch 539 141,439 -3,478
Jan05 041228 97.750 97.750 97.750 97.750 unch 1,259 138,805 -1,628
Feb05 041228 97.510 97.510 97.510 97.510 unch 1,063 124,873 +1,396
Mar05 041228 97.430 97.430 97.430 97.430 unch 400 41,231 -897
Apr05 041228 97.290 97.290 97.290 97.290 unch 397 22,475 -238
May05 041228 97.110 97.110 97.110 97.110 unch 100 4,082 +118
Total Volume and Open Interest 3,782 473,339 -4,658
30 Day Fed Funds(e-CBOT)
Dec04 041228 97.840 97.845 97.840 97.845 unch 15,330 0 +0
Jan05 041228 97.750 97.750 97.745 97.745 -0.005 5,955 0 +0
Feb05 041228 97.515 97.515 97.505 97.510 unch 2,895 0 +0
Mar05 041228 97.430 97.430 97.425 97.430 unch 645 0 +0
Apr05 041228 97.280 97.285 97.275 97.285 unch 995 0 +0
May05 041228 97.110 97.110 97.110 97.110 unch 18 0 +0
Total Volume and Open Interest 25,883    
3-Mth Euro-Yen(CME)
Mar05 041228 99.90 99.90 99.90 99.90 unch 0 52,075 -43
Jun05 041228 99.89 99.89 99.89 99.89 unch 0 32,798 -91
Sep05 041228 99.86 99.86 99.86 99.86 unch 0 7,267 -6
Dec05 041228 99.82 99.82 99.82 99.82 unch 0 5,396 +0
Mar06 041228 99.75 99.75 99.75 99.75 unch 0 7,053 +0
Jun06 041228 99.68 99.68 99.68 99.68 unch 0 3,722 +10
Sep06 041228 99.58 99.58 99.58 99.58 unch 0 2,099 +0
Dec06 041228 99.49 99.49 99.49 99.49 unch 0 411 +0
Mar07 041228 99.36 99.36 99.36 99.36 unch 0 1 +0
Jun07 041228 99.25 99.25 99.25 99.25 unch 0 2 +0
Total Volume and Open Interest 0 111,865 -130
3-Mth Euro-Yen(SGX)
Mar05 041228 99.90 99.90 99.90 99.90 unch 500 103,814 +2,505
Jun05 041228 99.89 99.89 99.89 99.89 unch 159 94,168 +3,081
Sep05 041228 99.86 99.86 99.86 99.86 unch 92 43,696 +10
Dec05 041228 99.81 99.82 99.81 99.82 unch 931 35,418 +99
Mar06 041228 99.75 99.75 99.75 99.75 unch 0 27,503 +0
Jun06 041228 99.65 99.66 99.65 99.66 unch 230 12,863 +0
Sep06 041228 99.57 99.57 99.57 99.57 unch 0 6,925 +0
Dec06 041228 99.47 99.47 99.47 99.47 unch 60 6,733 +59
Total Volume and Open Interest 1,972 338,170 +5,754
Japanese Gov't Bonds(SGX)
Mar05 041228 138.64 138.70 138.26 138.35 -0.26 4,298 43,116 -457
Jun05 041228 137.75 137.75 137.75 137.75 -0.26      
Sep05 041228 137.75 137.75 137.75 137.75 -0.26      
Total Volume and Open Interest 4,298 43,116 -457
Euro-Bund(EUREX)
Mar05 041228 119.09 119.24 118.47 118.47 -0.56 267,796 1,193,987 -36,010
Jun05 041228 118.18 118.18 117.63 117.63 -0.47 1,329 746 +0
Total Volume and Open Interest 269,125 1,194,733 -36,010
Euro-Bobl(EUREX)
Mar05 041228 113.17 113.31 111.28 112.67 -0.49 185,984 781,828 -18,027
Jun05 041228 111.84 111.84 111.84 111.84 -0.50 400 457 +0
Sep05 041228 111.67 111.67 111.67 111.67 -0.49      
Total Volume and Open Interest 186,384 782,285 -18,027
3-Mth Euribor(EUREX)
Dec04 041213 97.830 97.830 97.830 97.830 unch 585 0 -8,348
Mar05 041228 97.785 97.790 97.770 97.770 -0.010 2,279 13,950 +6
Jun05 041228 97.675 97.685 97.640 97.640 -0.025 49 5,615 -46
Total Volume and Open Interest 2,406 29,373 -50
Long Gilt(LIFFE)
Dec04 041224 110~16 110~17 110~16 110~17 -0~02 2,182 15,579 -874
Mar05 041224 112~08 112~11 112~02 112~08 -0~02 20,584 204,970 -781
Total Volume and Open Interest 22,766 220,549 -1,655
3-Mth Short Sterling(LIFFE)
Mar05 041224 95.12 95.15 95.12 95.14 unch 24,613 245,998 +580
Jun05 041224 95.25 95.28 95.23 95.25 +0.01 28,028 239,398 +8,488
Sep05 041224 95.30 95.33 95.28 95.29 unch 37,843 238,312 +13,537
Dec05 041224 95.31 95.34 95.28 95.29 unch 26,989 182,936 +5,341
Mar06 041224 95.30 95.30 95.26 95.27 -0.01 15,195 101,009 +1,256
Jun06 041224 95.28 95.29 95.26 95.26 -0.01 7,716 76,531 +2,122
Total Volume and Open Interest 151,774 1,250,798 +35,376
3-Mth Euribor(LIFFE)
Mar05 041228 97.780 97.790 97.725 97.775 -0.005 25,679 499,491 -3,004
Jun05 041228 97.660 97.685 97.585 97.650 -0.020 10,548 553,287 -5,807
Sep05 041228 97.545 97.570 97.450 97.520 -0.035 18,951 387,752 -8,620
Total Volume and Open Interest 96,242 2,646,811 -18,407
3-Mth Aus T-Bills(SFE)
Mar05 041224 94.64 94.65 94.63 94.65 +0.01 7,248 271,043 -279
Jun05 041224 94.63 94.66 94.63 94.66 +0.02 2,757 138,309 +758
Sep05 041224 94.62 94.65 94.62 94.65 +0.02 931 42,988 +498
Dec05 041224 94.61 94.62 94.60 94.62 +0.02 404 22,740 +46
Mar06 041224 94.57 94.57 94.56 94.57 +0.01 200 15,108 +29
Jun06 041224 94.51 94.51 94.51 94.51 unch 164 10,976 +164
Sep06 041224 94.46 94.46 94.46 94.46 -0.01 0 6,855 +0
Dec06 041224 94.41 94.41 94.41 94.41 -0.02 0 3,077 +0
Mar07 041224 94.36 94.36 94.36 94.36 -0.02 0 1,825 +0
Jun07 041224 94.34 94.34 94.34 94.34 -0.01 0 1,410 +0
Total Volume and Open Interest 11,704 516,394 +1,216
10-Year Aus T-Bonds(SFE)
Mar05 041224 94.73 94.75 94.72 94.74 +0.01 3,397 248,650 -3,203
Total Volume and Open Interest 3,397 248,650 -3,203
3-Year Aus T-Bonds(SFE)
Mar05 041224 94.92 94.94 94.91 94.94 +0.02 8,018 384,668 -11,369
Total Volume and Open Interest 8,018 384,668 -11,369
Gold(CMX)
Dec04 041228 445.5 445.5 443.0 444.3 -0.9 348 251 +49
Feb05 041228 446.1 446.2 444.0 445.3 -0.9 22,082 230,166 +9,033
Apr05 041228 448.7 448.7 446.3 447.5 -0.9 387 19,360 -52
Jun05 041228 450.5 450.8 448.5 449.9 -0.9 646 28,974 +312
Aug05 041228 452.3 452.3 452.3 452.3 -0.9 1 7,773 +1
Oct05 041228 454.5 454.9 454.5 454.9 -0.8 1 3,510 +0
Dec05 041228 458.7 458.7 457.0 457.5 -0.7 193 18,685 +71
Feb06 041228 460.2 460.2 460.2 460.2 -0.7 60 673 +60
Apr06 041228 462.9 462.9 462.9 462.9 -0.7 0 631 +0
Jun06 041228 465.7 465.7 465.7 465.7 -0.7 37 8,514 +2
Aug06 041228 468.5 468.5 468.5 468.5 -0.7 0 170 +0
Oct06 041228 471.4 471.4 471.4 471.4 -0.7 0 6 +0
Total Volume and Open Interest 23,787 329,038 +9,501
Silver(CMX)
Dec04 041228 699.0 704.0 699.0 702.6 +5.3 64 86 +25
Mar05 041228 703.5 707.5 696.0 705.8 +5.3 7,799 73,771 +1,279
May05 041228 704.0 711.0 699.0 709.2 +5.4 85 7,054 +21
Jul05 041228 713.0 713.0 707.0 712.1 +5.3 85 3,485 +20
Sep05 041228 715.2 715.2 715.2 715.2 +5.3 0 513 +0
Dec05 041228 717.0 721.5 717.0 718.8 +5.3 30 9,953 -2
Mar06 041228 722.2 722.2 722.2 722.2 +5.3 0 509 +0
Total Volume and Open Interest 8,075 99,373 +1,349
Platinum(NYMEX)
Jan05 041228 872.5 879.0 865.5 875.3 +0.3 1,410 2,081 -1,037
Apr05 041228 863.0 875.0 861.0 873.3 +0.8 2,339 4,448 +755
Jul05 041228 870.3 870.3 870.3 870.3 +0.8 0 3 +0
Total Volume and Open Interest 3,749 6,532 -282
Palladium(NYMEX)
Dec04 041227 188.50 188.50 188.50 188.50 +1.55 2 3 -1
Mar05 041228 189.00 189.50 184.10 189.00 -1.00 551 12,117 +49
Jun05 041228 192.00 192.00 191.00 191.00 -1.00 121 338 +104
Total Volume and Open Interest 787 12,632 +265
Copper(CMX)
Dec04 041228 151.20 155.00 145.10 154.25 +4.25 619 1,864 -137
Mar05 041228 143.40 145.60 143.30 145.30 +1.35 2,708 60,626 +301
May05 041228 140.70 141.65 140.65 141.55 +1.40 82 6,493 +30
Jul05 041228 138.05 138.05 138.05 138.05 +1.35 1 5,266 +1
Sep05 041228 133.90 133.90 133.90 133.90 +1.35 0 3,618 +0
Total Volume and Open Interest 3,986 93,165 +472
Aluminum(CMX)
Dec04 041228 92.80 92.80 92.80 92.80 +0.40 210 233 +107
Jan05 041228 93.15 93.15 93.15 93.15 +0.35 200 1,481 +200
Feb05 041228 93.25 93.25 93.25 93.25 +0.35 0 651 +0
Mar05 041228 93.25 93.25 93.25 93.25 +0.35 0 681 +0
Apr05 041228 92.95 92.95 92.95 92.95 +0.35 0 486 +0
May05 041228 92.60 92.60 92.60 92.60 +0.35 0 668 +0
Total Volume and Open Interest 410 9,043 +307
DJIA Index(CBOT)
Mar05 041228 10804 10870 10800 10866 +66 2,382 49,015 +106
Jun05 041228 10897 10897 10897 10897 +62 11 29 +0
Dec05 041228 10946 10946 10946 10946 +62 0 1 +0
Total Volume and Open Interest 2,393 49,045 +106
S & P 500(CME)
Mar05 041228 1209.90 1216.70 1209.70 1215.50 +7.10 17,753 655,381 +211
Jun05 041228 1220.00 1220.00 1219.70 1219.70 +7.20 458 10,638 +238
Sep05 041228 1224.20 1224.20 1224.20 1224.20 +7.30 1,455 3,083 +810
Dec05 041228 1229.20 1229.20 1229.20 1229.20 +7.30 0 123 +0
Total Volume and Open Interest 19,666 669,299 +1,259
S & P 500 E-Mini(Globex)
Mar05 041228 1208.50 1216.75 1207.75 1215.50 +7.00 297,065 729,778 -3,562
Jun05 041228 1212.50 1220.00 1211.50 1219.75 +7.25 2,257 3,194 +2,219
Total Volume and Open Interest 299,322 732,972 -1,343
NASDAQ 100(CME)
Mar05 041228 1619.00 1632.50 1616.00 1630.00 +13.00 5,162 66,640 +98
Jun05 041228 1640.50 1640.50 1640.50 1640.50 +13.00 0 6 +0
Sep05 041228 1651.00 1651.00 1651.00 1651.00 +13.00      
Total Volume and Open Interest 5,162 66,646 +98
NASDAQ 100 E-Mini(Globex)
Mar05 041228 1616.50 1632.50 1615.00 1630.00 +13.00 159,712 260,064 +3,178
Jun05 041228 1628.00 1640.50 1620.00 1640.50 +13.00 19 34 +9
Total Volume and Open Interest 159,731 260,098 +3,187
S & P Midcap 400(CME)
Mar05 041228 657.60 664.25 657.60 663.80 +7.30 240 13,082 -7
Jun05 041228 663.80 663.80 663.80 663.80 +7.30      
Sep05 041228 663.80 663.80 663.80 663.80 +7.30      
Total Volume and Open Interest 240 13,082 -7
Russell 2000(CME)
Mar05 041228 647.75 656.40 647.75 655.75 +8.75 610 20,587 -204
Jun05 041228 655.75 655.75 655.75 655.75 +8.75      
Sep05 041228 655.75 655.75 655.75 655.75 +8.75      
Total Volume and Open Interest 610 20,587 -204
Russell 2000 E-Mini(Globex)
Dec04 041217 643.00 645.00 640.90 641.85 -1.25 6,071 92,324 -1,266
Mar05 041228 647.40 656.60 646.80 655.80 +8.80 36,097 98,516 -3,284
Jun05 041228 655.80 655.80 655.80 655.80 +8.80      
Total Volume and Open Interest 36,097 98,516 -3,284
Nikkei 225(CME)
Mar05 041228 11340 11475 11330 11460 +85 3,058 178,450 +3,539
Jun05 041228 11410 11410 11410 11410 +85 0 3 +0
Total Volume and Open Interest 3,058 178,474 +3,560
Nikkei 225(SGX)
Mar05 041228 11340 11475 11330 11460 +85 3,058 178,450 +3,539
Jun05 041228 11410 11410 11410 11410 +85 0 3 +0
Sep05 041228 11405 11405 11405 11405 +85      
Total Volume and Open Interest 3,058 178,474 +3,560
CAC 40(EURONEXT)
Jan05 041228 3824.0 3833.0 3815.5 3831.0 +7.0 24,396 305,452 -2,057
Feb05 041228 3825.5 3837.0 3822.5 3837.0 +7.0 71 534 -40
Mar05 041228 3833.5 3843.0 3829.0 3843.0 +7.0 239 86,229 -73
Total Volume and Open Interest 24,706 407,352 -2,170
Hang Seng Index(HKFE)
Dec04 041228 14184 14246 14082 14193 +6 42,396 82,264 -7,348
Jan05 041228 14206 14260 14073 14206 +6 33,891 86,651 +21,368
Total Volume and Open Interest 76,325 171,981 +14,069
DAX(EUREX)
Mar05 041228 4285.0 4285.0 4265.0 4284.0 +16.0 29,882 183,865 +1,771
Jun05 041228 4297.0 4308.0 4290.5 4308.0 +16.0 94 3,145 +59
Total Volume and Open Interest 30,047 187,238 +1,868
FT-SE 100(EURONEXT)
Mar05 041224 4775.50 4808.50 4775.50 4800.50 +16.00 20,485 442,093 +2,802
Jun05 041224 4816.00 4816.00 4816.00 4816.00 +16.00 0 17,007 +0
Sep05 041224 4833.00 4833.00 4829.50 4829.50 +16.00 0 3,550 +0
Total Volume and Open Interest 20,485 462,650 +2,802
SPI 200(SFE)
Dec04 041216 3959.0 3971.0 3953.0 3971.0 +27.0 37,390 128,529 -38,259
Mar05 041224 4067.0 4067.0 4050.0 4066.0 +15.0 8,062 155,203 +984
Jun05 041224 4076.0 4079.0 4068.0 4079.0 +15.0 22 3,090 -3
Total Volume and Open Interest 8,193 164,041 +1,090
GSCI(CME)
Jan05 041228 303.40 307.20 303.40 305.60 +1.50 220 18,171 +157
Feb05 041228 306.00 306.00 306.00 306.00 +2.00      
Mar05 041228 307.00 307.40 307.00 307.40 +2.00      
Total Volume and Open Interest 220 18,171 +157
RJ/CRB Index(ICE)
Jan05 041228 282.50 284.75 282.50 284.00 +1.25 9 226 +3
Feb05 041228 282.50 283.75 282.50 283.25 +2.00 0 115 +0
Apr05 041228 283.25 283.75 283.25 283.50 +1.75 0 118 +0
Total Volume and Open Interest 9 566 +3
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