Current Closing (EOD) Futures Prices

Forex Charts

Future Charts

January 19, 2005

CURRENCIES	ENERGIES	FINANCIALS	FOODS	GRAINS
INDICES	MEATS	METALS	WOODS & FIBERS

Delivery Month Symbol Codes
Jan	Feb	Mar	Apr	May	Jun	Jul	Avg	Sep	Oct	Nov	Dec
F	G	H	J	K	M	N	Q	U	V	X	Z

CURRENCIES
SYMBOL	OPEN	HIGH	LOW	CLOSE	CHG	VOL	O I
Australian Dollar
ADH05	0.7596	0.7620	0.7530	0.7568	+0.0035	14012	64325
ADM05	0.7545	0.7545	0.7495	0.7524	+0.0035	1	335
ADU05	0.0000	0.7484	0.7484	0.7484	+0.0035	0	311
British Pound
BPH05	1.8722	1.8764	1.8594	1.8627	+0.0028	24549	64443
BPM05	1.8630	1.8660	1.8510	1.8547	+0.0028	1	46
BPU05	0.0000	1.8477	1.8477	1.8477	+0.0028	0	8
Canadian Dollar
CDH05	0.8190	0.8207	0.8120	0.8144	-0.0035	23175	73019
CDM05	0.8196	0.8215	0.8130	0.8152	-0.0034	122	3073
CDU05	0.8206	0.8225	0.8150	0.8164	-0.0033	10	681
U.S. Dollar Index
DXH05	83.48	83.86	82.95	83.64	+0.18	997	15325
DXM05	83.38	83.85	83.02	83.67	+0.18	8	2042
DXU05	83.70	83.70	83.70	83.70	+0.18	1	42
Euro FX
ECH05	1.3088	1.3128	1.2970	1.3003	-0.0037	126315	128775
ECM05	1.3112	1.3142	1.3006	1.3028	-0.0037	427	1487
Japanese Yen
JYH05	0.9804	0.9840	0.9745	0.9759	-0.0057	54664	1150877
JYM05	0.9823	0.9908	0.9823	0.9831	-0.0057	13	20091
JYU05	0.0000	0.9916	0.9916	0.9916	-0.0057	0	83
Mexican Peso
MQG05	0.00000	0.08862	0.08847	0.08862	+0.00015	0	0
MQH05	0.08817	0.08852	0.08800	0.08820	+0.00015	8133	70882
MQJ05	0.08780	0.08780	0.08777	0.08777	+0.00015	25	25
Swiss Franc
SFH05	0.8505	0.8535	0.8425	0.8448	-0.0017	20773	51965
SFM05	0.8489	0.8570	0.8480	0.8492	-0.0017	6	119
SFU05	0.0000	0.8539	0.8539	0.8539	-0.0017	0	3

ENERGIES
SYMBOL	OPEN	HIGH	LOW	CLOSE	CHG	VOL	O I
Crude Oil
CLZ04	47.55	48.05	47.10	47.32	-0.10	92977	115581
CLF05	47.75	48.20	47.30	47.41	-0.19	75788	173886
CLG05	47.67	48.15	47.40	47.43	-0.15	19064	51864
CLH05	47.42	47.90	47.15	47.23	-0.11	7019	32829
Heating Oil
HOZ04	1.3650	1.3790	1.3550	1.3636	-0.0002	28122	43919
HOF05	1.3760	1.3880	1.3670	1.3748	-0.0005	17741	52757
HOG05	1.3617	1.3725	1.3570	1.3628	+0.0010	3254	23044
HOH05	1.3266	1.3375	1.3210	1.3273	+0.0010	1504	16346
Natural Gas
NGZ04	7.249	7.380	7.160	7.176	-0.060	36444	41144
NGF05	7.949	8.080	7.840	7.866	-0.078	15532	57409
NGG05	7.994	8.110	7.900	7.916	-0.073	4466	27649
NGH05	7.750	7.840	7.650	7.676	-0.078	4004	28259
Gasoline Unleaded
HUZ04	1.2470	1.2680	1.2446	1.2569	+0.0125	23528	38917
HUF05	1.2585	1.2790	1.2550	1.2662	+0.0089	13109	40567
HUG05	1.2695	1.2800	1.2690	1.2742	+0.0079	1587	10255
HUH05	1.2845	1.2850	1.2827	1.2827	+0.0074	465	5956
Propane
PNZ04	0.8400	0.8425	0.8400	0.8425	-0.0075	2	180
PNF05	0.8425	0.8460	0.8425	0.8460	-0.0065	0	228
PNG05	0.8250	0.8250	0.8250	0.8250	unch	15	176
PNH05	0.7775	0.7775	0.7775	0.7775	-0.0075	0	58

FINANCIALS
SYMBOL	OPEN	HIGH	LOW	CLOSE	CHG	VOL	O I
Eurodollar
EDX04	97.6950	97.7075	97.6950	97.7050	+0.0050	101	34875
EDZ04	97.5700	97.5800	97.5600	97.5700	+0.0050	24933	984082
EDF05	97.4600	97.4600	97.4550	97.4600	+0.0200	0	5571
EDG05	97.3400	97.3400	97.3400	97.3400	-0.0100	0	128
Euroyen
EYZ04	99.915	99.915	99.915	99.915	unch	0	19563
EYH05	99.900	99.900	99.900	99.900	+0.005	0	51521
EYM05	99.880	99.880	99.880	99.880	+0.005	0	27206
1-Month Libor
EMX04	97.8925	97.8950	97.8900	97.8950	unch	129	54165
EMZ04	97.6400	97.6500	97.6400	97.6500	+0.0100	0	14357
EMF05	97.5850	97.5900	97.5750	97.5900	+0.0100	25	5652
Muni Bond Index
MBZ04	103-06	103-18	103-01	103-12	+0-19	0	1909
10 Year T-Note
TYZ04	112-105	112-195	112-030	112-125	+0-120	197	1627764
TYH05	111-230	111-300	111-160	111-245	+0-125	70	181854
2 Year T-Note
TUZ04	105-127	105-135	105-107	105-120	+0-012	0	208645
TUH05	105-010	105-010	105-005	105-005	+0-017	0	0
5 Year T-Note
FVZ04	110-135	110-170	110-085	110-125	+0-050	51	1040084
FVH05	109-190	109-190	109-165	109-175	+0-050	102	185521
30 Year T-Bond
USZ04	112-02	112-25	111-23	112-12	+0-27	456	574847
USH05	111-00	111-24	110-24	111-12	+0-27	2	39980
USM05	110-03	110-26	109-31	110-15	+0-26	0	205
30 Day Fed Funds
FFX04	98.0700	98.0750	98.0700	98.0750	unch	61	162895
FFZ04	97.8900	97.8900	97.8850	97.8850	unch	29	134428
FFF05	97.8000	97.8000	97.7900	97.7950	unch	29	119863
FFG05	97.5850	97.5900	97.5850	97.5850	unch	58	33919

FOODS
SYMBOL	OPEN	HIGH	LOW	CLOSE	CHG	VOL	O I
Cocoa
CCZ04	1730	1745	1665	1694	-46	7833	5535
CCH05	1720	1736	1675	1705	-31	10488	47253
CCK05	1718	1723	1698	1710	-26	3427	11662
CCN05	1728	1730	1700	1716	-27	365	11293
Coffee
KCZ04	80.90	81.20	80.20	80.50	-0.95	14355	27501
KCH05	84.20	84.45	83.60	83.80	-0.90	12950	0
KCK05	86.00	86.10	85.40	85.40	-1.00	1468	5716
KCN05	87.50	87.80	86.95	86.95	-1.00	252	2408
Orange Juice
OJF05	75.30	75.35	69.20	69.30	-4.85	1516	16433
OJH05	77.00	77.25	71.20	71.40	-4.80	386	10751
OJK05	79.25	79.30	74.00	74.05	-4.75	63	4326
OJN05	76.50	76.50	75.95	75.95	-4.60	50	505
Sugar #11
SBH05	8.59	8.63	8.51	8.52	-0.13	11967	203614
SBK05	8.71	8.73	8.66	8.66	-0.11	1505	40009
SBN05	8.58	8.59	8.53	8.53	-0.10	1063	21971
SBV05	8.59	8.60	8.54	8.54	-0.09	1191	21841

GRAINS
SYMBOL	OPEN	HIGH	LOW	CLOSE	CHG	VOL	O I
Canola
RS.F05	291-50	295-40	290-00	294-50	+0.00	4374	42341
RS H05	295-00	299-40	294-10	298-60	+1-50	753	8537
RS K05				303.00	+0-50	0	589
RS N05				308.00	-0-50	0	506

Corn
C Z04	195-4	201-0	195-4	200-0	+2-6	55574	263668
C H05	209-0	212-2	207-2	211-2	+2-0	30701	224801
C K05	214-4	219-6	214-4	218-6	+2-4	3256	54186
C N05	221-2	226-0	221-0	225-0	+2-4	4175	60973
KCBT Wheat
KWZ04	347-0	350-4	344-0	348-6	-1-0	6088	38898
KWH05	347-0	349-4	345-0	347-0	-2-0	5326	31793
KWK05	347-0	348-4	345-4	347-2	-0-6	109	4993
Oats
O Z04	143-2	147-0	143-2	146-6	+3-0	680	4826
O H05	149-6	152-6	149-4	152-6	+2-6	205	2774
O K05	153-4	156-0	153-4	156-0	+2-0	2	128
O N05	158-4	159-0	158-4	159-0	+1-0	0	33
Rough Rice
RRX04	7.160	7.230	7.140	7.230	+0.070	180	628
RRF05	7.250	7.250	7.080	7.230	+0.025	764	3299
RRH05	7.380	7.430	7.290	7.430	+0.030	75	916
Soybean Oil
BOZ04	20.30	21.07	20.25	20.94	+0.45	7533	49022
BOF05	20.45	21.17	20.41	21.04	+0.42	3378	33189
BOH05	20.60	21.25	20.51	21.08	+0.34	1874	27648
BOK05	20.65	21.32	20.65	21.18	+0.34	766	18255
Soybean Meal
SMZ04	148.0	150.7	147.0	149.7	-0.2	13266	44067
SMF05	150.0	151.8	148.8	150.8	-0.6	5857	23970
SMH05	153.3	154.3	151.7	153.7	-0.8	1741	27246
SMK05	155.5	156.7	154.3	156.0	-1.0	1517	16562
Soybeans
S X04	515-0	527-4	512-0	523-4	+3-0	1844	628
S F05	512-0	529-0	512-0	525-0	+5-2	34490	114326
S H05	518-0	532-0	517-0	529-4	+3-6	8178	44041
S K05	527-0	539-0	524-0	535-2	+3-0	2595	27560
Wheat
W Z04	298-4	304-2	296-0	302-6	unch	17586	74101
W H05	311-4	315-4	308-0	313-0	-1-0	16123	76501
W K05	319-0	321-4	315-4	319-4	-0-6	2056	9767
W N05	324-0	327-4	322-0	326-0	unch	1294	9507

INDICES
SYMBOL	OPEN	HIGH	LOW	CLOSE	CHG	VOL	O I
CRB Index
CRX04	283.75	284.00	282.50	283.29	-0.71	46	74
CRF05	283.90	284.00	280.75	280.75	-2.50	33	308
CRG05	279.75	279.75	279.75	279.75	-2.50	26	116
Dow Industrials
DJZ04	10470	10544	10465	10532	+57	5273	40623
DJH05	10480	10545	10480	10535	+59	9	75
DJM05	10549	10549	10549	10549	+61	0	2
GSCI
GIX04	330.30	332.80	329.00	330.00	-0.20	3390	1656
GIZ04	336.20	338.50	334.70	334.70	-1.30	3396	16509
GIF05	336.00	337.50	336.00	336.00	-0.50	1	3
S&P 500 Index
SPZ04	1173.30	1184.80	1171.80	1182.70	+9.00	31888	638471
SPH05	1178.00	1186.00	1174.50	1184.60	+9.10	835	35427
SPM05	1187.60	1187.70	1177.60	1187.70	+9.10	0	2654
S&P Midcap 400
MDZ04	627.50	635.00	625.00	634.20	+7.20	1096	14022
MDH05	635.50	635.50	634.70	634.70	+7.20	0	1
Mini Value Line
MVZ04	1701.00	1708.00	1701.00	1708.00	+18.50	1	18
Nasdaq 100
NDZ04	1541.00	1558.00	1537.50	1555.50	+14.50	9865	83167
NDH05	1565.00	1565.00	1563.50	1563.50	+15.00	0	54
E-Mini Nasdaq
NQZ04	1541.00	1558.00	1537.50	1555.50	+14.50	240431	368222
NQH05	1548.50	1566.00	1546.50	1563.50	+15.00	228	2276
Nikkei 225
NKZ04	11030.00	11090.00	10995.00	11070.00	+110.00	5024	34873
NKH05	11080.00	11080.00	11080.00	11080.00	+110.00	13	45
NYSE Composite
YVZ04	6964.00	7010.00	6963.00	7010.00	+55.00	0	972
YVH05	7021.00	7021.00	7021.00	7021.00	+55.00	0	0
Mini S&P 500 Index
ESZ04	1173.25	1184.75	1171.75	1182.75	+9.00	548869	913018

MEATS
SYMBOL	OPEN	HIGH	LOW	CLOSE	CHG	VOL	O I
Feeder Cattle
FCX04	108.50	108.60	107.90	107.92	-0.50	778	2241
FCF05	103.45	103.55	101.90	102.00	-1.30	2177	8175
FCH05	99.05	99.05	97.25	97.35	-1.80	792	2151
FCJ05	98.10	98.20	96.30	96.42	-1.73	202	1053
Lean Hogs
LHZ04	74.75	75.55	74.40	75.47	+1.00	13011	33287
LHG05	73.90	74.60	73.30	73.75	-0.50	11824	36747
LHJ05	70.50	71.05	69.90	70.57	-0.40	1725	11189
LHK05	69.35	69.85	69.15	69.50	-0.35	62	1887
Live Cattle
LCX04	84.00	84.00	84.00	84.00	unch	0	1
LCZ04	85.15	85.75	85.07	85.62	+0.15	18847	36308
LCG05	88.00	88.45	87.50	87.67	-0.88	15414	48344
LCJ05	85.00	85.05	84.00	84.20	-0.87	2259	12530
Pork Bellies
PBG05	100.80	101.65	99.25	101.40	+0.78	222	1414
PBH05	101.30	101.80	100.75	101.80	unch	0	26
PBK05	101.75	101.75	101.75	101.75	-0.15	0	23
PBN05	103.50	103.50	103.50	103.50	-0.05	0	10

METALS
SYMBOL	OPEN	HIGH	LOW	CLOSE	CHG	VOL	O I
High Grade Copper
HGX04	140.80	144.00	140.80	142.80	+3.55	216	2012
HGZ04	138.40	139.60	137.00	139.45	+2.20	6026	35079
HGF05	136.70	139.25	136.70	139.25	+2.40	227	1398
HGG05	138.10	138.75	138.00	138.75	+2.10	471	1497
Gold
GCX04	437.9	437.9	437.9	437.9	+3.0	0	131
GCZ04	435.0	439.5	434.5	438.3	+2.9	30756	246038
GCF05	439.3	439.3	439.3	439.3	+2.9	0	0
GCG05	439.3	441.8	436.7	440.4	+2.9	3205	32998
Palladium
PAZ04	216.75	222.00	215.75	221.15	+5.00	914	8302
PAH05	218.25	225.00	216.00	223.35	+5.10	676	2343
Platinum
PLF05	858.5	878.5	858.5	874.2	+19.6	1099	6405
PLJ05	865.0	871.7	865.0	871.7	+19.6	9	500
Silver
SIX04	761.5	761.5	761.5	761.5	+14.5	0	2
SIZ04	752.5	767.0	743.5	762.2	+14.5	5714	85886
SIF05	750.0	764.5	750.0	763.7	+14.5	17	37
SIH05	757.5	771.0	748.0	767.0	+14.5	1172	24108

WOODS & FIBERS
SYMBOL	OPEN	HIGH	LOW	CLOSE	CHG	VOL	O I
Cotton #2
CTZ04	43.50	44.40	43.50	44.34	+0.46	8767	29389
CTH05	42.25	42.95	42.10	42.85	-0.13	8880	42456
CTK05	43.10	43.40	42.88	43.31	-0.50	310	6648
CTN05	44.31	44.60	43.90	44.36	-0.47	1119	8227
Lumber
LBX04	299.60	308.00	299.60	300.50	unch	200	327
LBF05	318.90	325.50	318.30	319.50	+0.90	491	2750
LBH05	329.50	338.00	327.50	329.40	+1.00	79	362
LBK05	335.00	340.60	332.80	332.80	-1.20	6	89

---

Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Marin Financial or content providers (such as ddfplus, CRB and exchanges) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing this information, a user agrees not to redistribute the information found therein.