|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon April 26, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May04 |
040426 |
963.00 |
969.50 |
956.00 |
964.50 |
-2.50 |
20,790 |
52,486 |
-7,774 |
Jul04 |
040426 |
955.00 |
963.00 |
948.00 |
958.00 |
-3.00 |
48,826 |
113,279 |
+906 |
Aug04 |
040426 |
900.00 |
910.50 |
896.00 |
903.25 |
-2.25 |
3,196 |
17,476 |
+250 |
Sep04 |
040426 |
790.00 |
794.50 |
784.00 |
789.50 |
-5.00 |
1,657 |
10,617 |
-155 |
Nov04 |
040426 |
733.00 |
738.50 |
727.00 |
732.75 |
-7.00 |
7,286 |
52,463 |
+143 |
Jan05 |
040426 |
736.00 |
739.00 |
730.00 |
733.00 |
-7.50 |
36 |
3,859 |
-1 |
Mar05 |
040426 |
732.00 |
732.00 |
723.00 |
729.00 |
-4.50 |
21 |
2,785 |
-5 |
Total Volume and Open Interest |
81,853 |
255,005 |
-7,338 |
Soybean Meal(CBOT) |
May04 |
040426 |
301.00 |
303.50 |
299.90 |
301.20 |
-2.20 |
9,589 |
25,414 |
-2,995 |
Jul04 |
040426 |
300.00 |
302.50 |
297.80 |
299.70 |
-1.80 |
14,261 |
60,318 |
+1,536 |
Aug04 |
040426 |
286.00 |
288.00 |
284.50 |
285.90 |
-1.50 |
4,060 |
22,567 |
+468 |
Sep04 |
040426 |
265.50 |
268.00 |
264.50 |
265.30 |
-1.70 |
908 |
15,076 |
+52 |
Oct04 |
040426 |
235.50 |
236.80 |
231.00 |
232.30 |
-4.30 |
1,252 |
10,818 |
-33 |
Dec04 |
040426 |
228.00 |
229.50 |
224.60 |
225.70 |
-5.00 |
3,823 |
24,228 |
-118 |
Jan05 |
040426 |
226.50 |
226.50 |
223.50 |
224.00 |
-5.00 |
260 |
3,093 |
+30 |
Mar05 |
040426 |
223.00 |
223.50 |
221.50 |
222.30 |
-4.90 |
121 |
2,667 |
+10 |
Total Volume and Open Interest |
34,534 |
167,618 |
-1,009 |
Soybean Oil(CBOT) |
May04 |
040426 |
32.80 |
33.38 |
32.50 |
32.93 |
-0.08 |
7,127 |
20,617 |
-5,070 |
Jul04 |
040426 |
32.45 |
33.12 |
32.20 |
32.63 |
-0.05 |
20,969 |
69,564 |
+3,765 |
Aug04 |
040426 |
31.30 |
31.90 |
31.10 |
31.48 |
+0.01 |
4,002 |
15,027 |
+1,374 |
Sep04 |
040426 |
30.15 |
30.45 |
29.60 |
30.06 |
+0.06 |
1,196 |
11,540 |
-336 |
Oct04 |
040426 |
28.03 |
28.45 |
27.85 |
28.07 |
+0.01 |
1,356 |
7,731 |
-42 |
Dec04 |
040426 |
27.10 |
27.70 |
27.00 |
27.20 |
-0.12 |
1,768 |
22,524 |
-106 |
Jan05 |
040426 |
26.80 |
27.00 |
26.80 |
27.00 |
-0.20 |
33 |
2,424 |
+7 |
Mar05 |
040426 |
26.80 |
26.95 |
26.55 |
26.95 |
-0.15 |
50 |
1,683 |
-47 |
Total Volume and Open Interest |
36,701 |
152,869 |
-427 |
Canola(WCE) |
May04 |
040426 |
408.5 |
408.5 |
406.0 |
408.1 |
-1.8 |
1,258 |
4,647 |
-363 |
Jul04 |
040426 |
413.5 |
415.5 |
411.5 |
413.9 |
-0.6 |
3,605 |
34,459 |
+290 |
Sep04 |
040426 |
391.0 |
391.0 |
391.0 |
391.0 |
-2.0 |
0 |
5 |
+0 |
Nov04 |
040426 |
395.5 |
396.5 |
392.0 |
393.7 |
-3.8 |
1,687 |
31,883 |
+448 |
Jan05 |
040426 |
398.5 |
400.0 |
398.0 |
398.0 |
-2.5 |
103 |
1,330 |
+66 |
Total Volume and Open Interest |
6,667 |
72,782 |
+450 |
Corn(CBOT) |
May04 |
040426 |
301.00 |
301.75 |
297.50 |
301.25 |
-2.25 |
24,589 |
58,991 |
-12,466 |
Jul04 |
040426 |
307.75 |
308.00 |
303.00 |
307.25 |
-2.50 |
32,786 |
243,781 |
+7,250 |
Sep04 |
040426 |
305.50 |
305.50 |
300.25 |
305.00 |
-2.25 |
2,479 |
36,965 |
-350 |
Dec04 |
040426 |
303.00 |
304.00 |
298.00 |
303.00 |
-2.50 |
40,515 |
289,864 |
+2,747 |
Mar05 |
040426 |
305.00 |
306.50 |
301.25 |
306.25 |
-2.00 |
284 |
20,583 |
+52 |
May05 |
040426 |
306.75 |
308.00 |
303.75 |
308.00 |
-2.25 |
122 |
4,379 |
+70 |
Total Volume and Open Interest |
101,208 |
670,453 |
-2,606 |
Wheat(CBOT) |
May04 |
040426 |
370.00 |
375.50 |
366.00 |
374.00 |
+1.00 |
8,846 |
15,012 |
-5,131 |
Jul04 |
040426 |
379.00 |
385.00 |
375.00 |
383.00 |
+0.25 |
27,276 |
98,200 |
+650 |
Sep04 |
040426 |
385.00 |
389.50 |
382.00 |
388.00 |
+2.00 |
1,236 |
10,499 |
+238 |
Dec04 |
040426 |
394.00 |
400.50 |
391.00 |
398.25 |
+0.75 |
1,649 |
14,572 |
-508 |
Mar05 |
040426 |
400.50 |
404.00 |
396.50 |
404.00 |
+1.00 |
343 |
1,832 |
+281 |
Total Volume and Open Interest |
39,400 |
140,819 |
-4,468 |
Wheat(KCBT) |
May04 |
040426 |
380.50 |
386.00 |
377.00 |
383.00 |
-2.50 |
5,168 |
9,240 |
-1,624 |
Jul04 |
040426 |
387.00 |
392.00 |
383.00 |
390.00 |
-0.25 |
9,245 |
40,492 |
+1,307 |
Sep04 |
040426 |
392.00 |
397.00 |
389.00 |
395.50 |
-0.50 |
756 |
5,327 |
+46 |
Dec04 |
040426 |
400.00 |
405.50 |
397.25 |
405.00 |
+1.00 |
921 |
6,623 |
+141 |
Mar05 |
040426 |
406.00 |
408.00 |
404.50 |
408.00 |
-1.00 |
0 |
143 |
+0 |
Total Volume and Open Interest |
16,090 |
61,968 |
-130 |
Wheat(MGE) |
May04 |
040426 |
412.00 |
413.00 |
404.50 |
412.75 |
-2.00 |
2,987 |
9,527 |
-302 |
Jul04 |
040426 |
414.00 |
418.00 |
407.00 |
416.25 |
unch |
3,067 |
12,148 |
+953 |
Sep04 |
040426 |
413.00 |
420.25 |
410.00 |
418.00 |
+1.50 |
1,225 |
7,251 |
-13 |
Dec04 |
040426 |
416.50 |
423.25 |
414.00 |
422.25 |
+2.25 |
557 |
8,451 |
+287 |
Mar05 |
040426 |
422.00 |
423.00 |
422.00 |
423.00 |
-4.00 |
0 |
89 |
+0 |
Total Volume and Open Interest |
7,836 |
37,515 |
+925 |
Oats(CBOT) |
May04 |
040426 |
162.75 |
166.50 |
161.50 |
166.25 |
+2.75 |
1,280 |
2,639 |
-454 |
Jul04 |
040426 |
170.00 |
173.25 |
168.25 |
173.25 |
+3.25 |
1,459 |
5,302 |
+373 |
Sep04 |
040426 |
174.75 |
178.00 |
173.75 |
178.00 |
+1.25 |
124 |
1,008 |
+24 |
Dec04 |
040426 |
184.00 |
184.00 |
181.00 |
184.00 |
unch |
467 |
3,449 |
+160 |
Total Volume and Open Interest |
3,330 |
12,489 |
+103 |
Rough Rice(CBOT) |
May04 |
040426 |
10.57 |
10.78 |
10.47 |
10.67 |
+0.11 |
1,237 |
2,259 |
-695 |
Jul04 |
040426 |
10.82 |
11.00 |
10.69 |
10.89 |
+0.11 |
1,358 |
3,269 |
+771 |
Sep04 |
040426 |
9.17 |
9.40 |
9.17 |
9.32 |
+0.12 |
10 |
276 |
-6 |
Nov04 |
040426 |
9.10 |
9.34 |
9.05 |
9.24 |
+0.13 |
57 |
986 |
+38 |
Total Volume and Open Interest |
2,662 |
6,878 |
+108 |
Live Cattle(CME) |
Apr04 |
040426 |
82.775 |
83.600 |
82.325 |
83.425 |
+0.600 |
1,266 |
3,717 |
-501 |
Jun04 |
040426 |
76.200 |
77.900 |
75.875 |
77.800 |
+1.325 |
6,287 |
69,074 |
-904 |
Aug04 |
040426 |
78.400 |
79.950 |
78.000 |
79.875 |
+1.225 |
2,035 |
24,608 |
+288 |
Oct04 |
040426 |
79.350 |
80.400 |
78.950 |
80.325 |
+0.975 |
1,140 |
17,428 |
+278 |
Dec04 |
040426 |
80.400 |
81.400 |
80.225 |
81.300 |
+0.900 |
330 |
6,791 |
+167 |
Feb05 |
040426 |
81.100 |
82.700 |
81.100 |
82.650 |
+1.050 |
228 |
3,688 |
-62 |
Total Volume and Open Interest |
11,315 |
125,656 |
-714 |
Feeder Cattle(CME) |
Apr04 |
040426 |
94.900 |
95.300 |
94.800 |
95.300 |
+0.400 |
152 |
857 |
-84 |
May04 |
040426 |
92.550 |
94.500 |
92.500 |
94.450 |
+1.625 |
838 |
4,353 |
+30 |
Aug04 |
040426 |
94.450 |
95.950 |
94.150 |
95.725 |
+1.125 |
1,288 |
8,790 |
+351 |
Sep04 |
040426 |
92.900 |
94.200 |
92.900 |
93.800 |
+0.950 |
62 |
749 |
+34 |
Oct04 |
040426 |
92.500 |
94.000 |
92.500 |
93.900 |
+1.150 |
126 |
789 |
+83 |
Nov04 |
040426 |
92.600 |
93.900 |
92.600 |
93.900 |
+1.200 |
9 |
226 |
+0 |
Jan05 |
040426 |
90.000 |
90.700 |
90.000 |
90.700 |
+0.700 |
6 |
23 |
+4 |
Total Volume and Open Interest |
2,484 |
15,792 |
+419 |
Lean Hogs(CME) |
May04 |
040426 |
71.600 |
72.100 |
71.200 |
72.075 |
+0.775 |
465 |
3,156 |
+134 |
Jun04 |
040426 |
71.750 |
72.750 |
71.750 |
72.675 |
+0.950 |
4,613 |
44,832 |
-76 |
Jul04 |
040426 |
72.300 |
73.050 |
72.100 |
72.975 |
+0.975 |
1,849 |
12,614 |
+188 |
Aug04 |
040426 |
69.750 |
70.500 |
69.700 |
70.425 |
+0.775 |
803 |
6,821 |
+117 |
Oct04 |
040426 |
58.875 |
59.250 |
58.875 |
59.200 |
+0.425 |
265 |
3,589 |
+120 |
Dec04 |
040426 |
55.650 |
56.000 |
55.650 |
55.775 |
+0.325 |
57 |
2,524 |
+12 |
Feb05 |
040426 |
57.900 |
57.900 |
57.700 |
57.850 |
+0.225 |
13 |
622 |
+8 |
Apr05 |
040426 |
58.300 |
58.350 |
58.300 |
58.350 |
+0.300 |
1 |
305 |
+1 |
Total Volume and Open Interest |
8,070 |
74,474 |
+507 |
Pork Bellies(CME) |
May04 |
040426 |
106.900 |
106.900 |
106.200 |
106.575 |
-0.425 |
255 |
2,160 |
+39 |
Jul04 |
040426 |
106.700 |
106.850 |
106.200 |
106.825 |
-0.025 |
310 |
1,792 |
+96 |
Aug04 |
040426 |
102.850 |
103.700 |
102.800 |
102.900 |
+1.200 |
9 |
219 |
+0 |
Feb05 |
040426 |
88.500 |
88.500 |
88.500 |
88.500 |
+0.700 |
0 |
4 |
+0 |
Mar05 |
040426 |
86.350 |
86.350 |
86.350 |
86.350 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
574 |
4,177 |
+135 |
BFP Milk Class III(CME) |
Apr04 |
040426 |
19.57 |
19.58 |
19.56 |
19.57 |
-0.04 |
277 |
6,607 |
-17 |
May04 |
040426 |
19.78 |
19.80 |
19.10 |
19.50 |
-0.30 |
271 |
7,045 |
+150 |
Jun04 |
040426 |
17.67 |
17.72 |
16.92 |
16.92 |
-0.75 |
532 |
4,761 |
-11 |
Jul04 |
040426 |
16.50 |
16.52 |
15.80 |
15.80 |
-0.75 |
282 |
3,888 |
+16 |
Aug04 |
040426 |
16.25 |
16.25 |
15.58 |
15.65 |
-0.68 |
214 |
3,848 |
+1 |
Total Volume and Open Interest |
1,975 |
37,950 |
+205 |
Cocoa(NYBOT) |
May04 |
040426 |
1385 |
1409 |
1385 |
1396 |
+40 |
72 |
581 |
-222 |
Jul04 |
040426 |
1375 |
1405 |
1373 |
1396 |
+42 |
3,407 |
47,977 |
+240 |
Sep04 |
040426 |
1382 |
1406 |
1382 |
1399 |
+38 |
738 |
13,386 |
-263 |
Dec04 |
040426 |
1397 |
1420 |
1395 |
1411 |
+38 |
1,150 |
11,254 |
-435 |
Mar05 |
040426 |
1430 |
1430 |
1424 |
1424 |
+39 |
138 |
8,917 |
+83 |
May05 |
040426 |
1436 |
1436 |
1436 |
1436 |
+38 |
80 |
10,820 |
+10 |
Jul05 |
040426 |
1456 |
1456 |
1456 |
1456 |
+40 |
584 |
9,276 |
-37 |
Total Volume and Open Interest |
6,169 |
106,145 |
-624 |
Coffee "C"(NYBOT) |
May04 |
040426 |
68.00 |
68.40 |
67.90 |
68.05 |
+0.10 |
470 |
968 |
-346 |
Jul04 |
040426 |
70.25 |
71.00 |
70.00 |
70.55 |
+0.10 |
5,073 |
64,752 |
+63 |
Sep04 |
040426 |
72.30 |
73.10 |
72.30 |
72.75 |
+0.15 |
851 |
14,509 |
+154 |
Dec04 |
040426 |
75.25 |
76.00 |
75.20 |
75.50 |
+0.15 |
345 |
7,438 |
+98 |
Mar05 |
040426 |
77.95 |
78.65 |
77.95 |
78.20 |
+0.10 |
156 |
4,284 |
+97 |
May05 |
040426 |
79.50 |
79.75 |
79.50 |
79.75 |
+0.10 |
48 |
550 |
-6 |
Total Volume and Open Interest |
7,084 |
93,463 |
+132 |
Orange Juice(NYBOT) |
May04 |
040426 |
59.00 |
59.00 |
58.55 |
58.60 |
-0.50 |
2,418 |
11,299 |
-1,514 |
Jul04 |
040426 |
61.15 |
61.20 |
60.55 |
60.65 |
-0.45 |
2,329 |
16,582 |
+1,302 |
Sep04 |
040426 |
63.25 |
63.25 |
62.80 |
63.00 |
-0.25 |
198 |
2,262 |
+25 |
Nov04 |
040426 |
65.50 |
65.50 |
65.00 |
65.10 |
-0.30 |
60 |
2,042 |
-5 |
Jan05 |
040426 |
67.50 |
67.50 |
67.10 |
67.10 |
-0.60 |
4 |
872 |
+6 |
Total Volume and Open Interest |
5,023 |
36,036 |
-175 |
Sugar #11(NYBOT) |
May04 |
040426 |
6.45 |
6.56 |
6.42 |
6.53 |
+0.02 |
10,045 |
23,355 |
-3,479 |
Jul04 |
040426 |
6.75 |
6.90 |
6.73 |
6.89 |
+0.10 |
15,393 |
145,999 |
+1,170 |
Oct04 |
040426 |
6.96 |
7.08 |
6.95 |
7.08 |
+0.09 |
2,579 |
48,431 |
-329 |
Mar05 |
040426 |
7.20 |
7.29 |
7.19 |
7.28 |
+0.07 |
2,117 |
28,884 |
-206 |
May05 |
040426 |
7.03 |
7.11 |
7.03 |
7.10 |
+0.05 |
569 |
11,721 |
+86 |
Total Volume and Open Interest |
31,494 |
274,821 |
-2,547 |
London Cocoa(LCE) |
May04 |
040426 |
807 |
817 |
805 |
815 |
+10 |
1,337 |
34,520 |
-559 |
Jul04 |
040426 |
815 |
825 |
811 |
825 |
+13 |
3,548 |
34,945 |
-1,720 |
Sep04 |
040426 |
830 |
840 |
830 |
840 |
+12 |
5,114 |
22,244 |
-3,045 |
Dec04 |
040426 |
852 |
860 |
852 |
860 |
+12 |
3,129 |
41,811 |
-2,076 |
Mar05 |
040426 |
871 |
879 |
870 |
879 |
+12 |
1,693 |
23,798 |
+429 |
May05 |
040426 |
884 |
891 |
884 |
890 |
+11 |
1,153 |
8,737 |
+1,056 |
Jul05 |
040426 |
901 |
901 |
901 |
901 |
+11 |
95 |
8,592 |
+65 |
Total Volume and Open Interest |
16,860 |
186,794 |
-5,059 |
London Coffee(LCE) |
May04 |
040426 |
700.00 |
703.00 |
697.00 |
698.00 |
-5.00 |
3,777 |
19,366 |
-2,168 |
Jul04 |
040426 |
728.00 |
729.00 |
723.00 |
725.00 |
-4.00 |
5,493 |
83,532 |
+1,224 |
Sep04 |
040426 |
741.00 |
746.00 |
740.00 |
741.00 |
-3.00 |
2,083 |
30,107 |
+1,335 |
Nov04 |
040426 |
757.00 |
757.00 |
756.00 |
756.00 |
-4.00 |
503 |
18,538 |
+70 |
Jan05 |
040426 |
773.00 |
773.00 |
771.00 |
771.00 |
-6.00 |
59 |
13,190 |
+0 |
Mar05 |
040426 |
786.00 |
786.00 |
786.00 |
786.00 |
-6.00 |
0 |
6,722 |
+0 |
Total Volume and Open Interest |
11,943 |
173,548 |
+475 |
London Sugar(LCE) |
May04 |
040415 |
229.70 |
233.00 |
228.50 |
230.50 |
+0.80 |
2,920 |
4,852 |
-431 |
Aug04 |
040426 |
227.00 |
229.00 |
226.00 |
228.30 |
unch |
764 |
32,554 |
+2 |
Oct04 |
040426 |
227.00 |
229.00 |
227.00 |
228.50 |
+0.20 |
129 |
9,665 |
+56 |
Dec04 |
040426 |
226.00 |
228.40 |
226.00 |
228.40 |
+0.40 |
89 |
4,336 |
-27 |
Mar05 |
040426 |
230.00 |
231.50 |
229.80 |
230.60 |
+0.40 |
261 |
6,956 |
+88 |
Total Volume and Open Interest |
1,353 |
59,200 |
+180 |
Cotton(NYBOT) |
May04 |
040426 |
64.70 |
65.90 |
64.10 |
64.18 |
+0.23 |
2,294 |
4,237 |
-1,786 |
Jul04 |
040426 |
63.90 |
64.20 |
61.95 |
62.17 |
-1.63 |
7,114 |
52,451 |
+972 |
Oct04 |
040426 |
64.50 |
64.70 |
63.53 |
63.53 |
-1.32 |
28 |
1,119 |
+3 |
Dec04 |
040426 |
65.60 |
65.95 |
64.10 |
64.22 |
-1.35 |
1,105 |
20,634 |
-191 |
Mar05 |
040426 |
67.90 |
67.90 |
66.35 |
66.35 |
-1.35 |
111 |
4,381 |
+50 |
May05 |
040426 |
66.95 |
66.95 |
66.95 |
66.95 |
-1.35 |
0 |
585 |
+0 |
Total Volume and Open Interest |
10,652 |
84,464 |
-952 |
Lumber(CME) |
May04 |
040426 |
403.8 |
405.8 |
401.6 |
404.5 |
+0.7 |
561 |
2,820 |
-157 |
Jul04 |
040426 |
393.9 |
396.8 |
392.1 |
395.3 |
+1.4 |
524 |
2,164 |
+137 |
Sep04 |
040426 |
370.0 |
373.4 |
369.0 |
373.0 |
+2.3 |
60 |
528 |
+18 |
Nov04 |
040426 |
348.8 |
350.8 |
348.8 |
350.8 |
+2.0 |
65 |
183 |
+46 |
Total Volume and Open Interest |
1,210 |
5,713 |
+44 |
Crude Oil(NYM) |
Jun04 |
040426 |
36.84 |
37.15 |
36.55 |
36.97 |
+0.51 |
70,289 |
218,221 |
-4,955 |
Jul04 |
040426 |
36.35 |
36.75 |
36.15 |
36.60 |
+0.59 |
22,002 |
74,854 |
+557 |
Aug04 |
040426 |
36.00 |
36.30 |
35.90 |
36.20 |
+0.55 |
7,052 |
39,984 |
+1,145 |
Sep04 |
040426 |
35.60 |
35.90 |
35.41 |
35.76 |
+0.52 |
3,104 |
32,197 |
+281 |
Oct04 |
040426 |
35.05 |
35.35 |
35.05 |
35.35 |
+0.49 |
2,270 |
28,279 |
-844 |
Nov04 |
040426 |
34.71 |
34.96 |
34.71 |
34.96 |
+0.46 |
1,380 |
19,776 |
+98 |
Dec04 |
040426 |
34.30 |
34.65 |
34.20 |
34.58 |
+0.43 |
8,701 |
62,633 |
-583 |
Jan05 |
040426 |
33.89 |
34.15 |
33.89 |
34.14 |
+0.41 |
582 |
16,604 |
+55 |
Feb05 |
040426 |
33.51 |
33.74 |
33.51 |
33.74 |
+0.39 |
11 |
9,423 |
+6 |
Mar05 |
040426 |
33.25 |
33.38 |
33.17 |
33.38 |
+0.37 |
242 |
10,334 |
-976 |
Apr05 |
040426 |
32.84 |
33.03 |
32.84 |
33.03 |
+0.35 |
26 |
6,083 |
+15 |
May05 |
040426 |
32.51 |
32.68 |
32.51 |
32.68 |
+0.33 |
6 |
3,163 |
+0 |
Jun05 |
040426 |
32.20 |
32.36 |
32.19 |
32.36 |
+0.32 |
1,566 |
21,335 |
+404 |
Jul05 |
040426 |
32.12 |
32.12 |
32.12 |
32.12 |
+0.32 |
0 |
4,761 |
+0 |
Aug05 |
040426 |
31.74 |
31.91 |
31.74 |
31.91 |
+0.32 |
0 |
2,650 |
+0 |
Sep05 |
040426 |
31.70 |
31.70 |
31.70 |
31.70 |
+0.32 |
20 |
4,883 |
+0 |
Total Volume and Open Interest |
128,291 |
675,461 |
-817 |
Heating Oil(NYM) |
May04 |
040426 |
92.40 |
93.90 |
91.60 |
93.27 |
+1.58 |
18,151 |
22,215 |
-2,939 |
Jun04 |
040426 |
92.30 |
93.70 |
91.30 |
93.02 |
+1.79 |
18,834 |
62,024 |
-1,667 |
Jul04 |
040426 |
92.00 |
93.20 |
91.50 |
92.82 |
+1.84 |
7,820 |
21,600 |
-886 |
Aug04 |
040426 |
91.80 |
93.10 |
91.80 |
92.67 |
+1.74 |
3,770 |
13,985 |
+1,098 |
Sep04 |
040426 |
93.00 |
93.20 |
93.00 |
93.02 |
+1.69 |
568 |
7,464 |
+41 |
Oct04 |
040426 |
92.35 |
93.57 |
92.35 |
93.57 |
+1.69 |
345 |
5,105 |
+212 |
Nov04 |
040426 |
94.17 |
94.17 |
94.17 |
94.17 |
+1.69 |
203 |
4,737 |
-28 |
Dec04 |
040426 |
94.72 |
94.72 |
94.72 |
94.72 |
+1.64 |
1,632 |
25,725 |
-250 |
Jan05 |
040426 |
94.87 |
94.87 |
94.87 |
94.87 |
+1.59 |
27 |
5,496 |
+24 |
Feb05 |
040426 |
94.32 |
94.32 |
94.32 |
94.32 |
+1.49 |
151 |
2,803 |
+142 |
Mar05 |
040426 |
91.22 |
91.22 |
91.22 |
91.22 |
+1.29 |
245 |
7,112 |
+25 |
Apr05 |
040426 |
88.00 |
88.00 |
87.92 |
87.92 |
+1.09 |
6 |
769 |
-3 |
Total Volume and Open Interest |
51,761 |
180,221 |
-4,231 |
Unleaded Gas(NYM) |
May04 |
040426 |
117.50 |
118.80 |
116.00 |
118.22 |
+1.76 |
25,013 |
26,130 |
-4,547 |
Jun04 |
040426 |
117.40 |
118.45 |
116.00 |
117.89 |
+1.59 |
19,184 |
64,103 |
+3,039 |
Jul04 |
040426 |
115.60 |
116.50 |
114.65 |
116.19 |
+1.69 |
3,457 |
17,686 |
+609 |
Aug04 |
040426 |
111.80 |
113.00 |
111.80 |
112.89 |
+1.59 |
1,367 |
9,367 |
+38 |
Sep04 |
040426 |
107.50 |
108.40 |
107.50 |
108.09 |
+1.44 |
1,418 |
15,559 |
-278 |
Oct04 |
040426 |
102.29 |
102.29 |
102.29 |
102.29 |
+1.34 |
433 |
6,414 |
-79 |
Nov04 |
040426 |
98.00 |
98.99 |
98.00 |
98.99 |
+1.29 |
240 |
2,390 |
-215 |
Dec04 |
040426 |
95.80 |
96.69 |
95.80 |
96.69 |
+1.24 |
460 |
4,151 |
+207 |
Jan05 |
040426 |
94.60 |
95.44 |
94.60 |
95.44 |
+1.19 |
5 |
2,235 |
+0 |
Feb05 |
040426 |
95.19 |
95.19 |
95.19 |
95.19 |
+1.14 |
0 |
1,732 |
+0 |
Mar05 |
040426 |
95.54 |
95.54 |
95.54 |
95.54 |
+1.09 |
0 |
845 |
+0 |
Apr05 |
040426 |
101.89 |
101.89 |
101.89 |
101.89 |
+1.04 |
0 |
942 |
+0 |
Total Volume and Open Interest |
51,577 |
151,554 |
-1,226 |
Natural Gas(NYM) |
May04 |
040426 |
5.610 |
5.790 |
5.600 |
5.764 |
+0.193 |
17,668 |
23,759 |
-2,827 |
Jun04 |
040426 |
5.700 |
5.900 |
5.680 |
5.871 |
+0.218 |
10,541 |
50,524 |
+1,466 |
Jul04 |
040426 |
5.780 |
5.960 |
5.760 |
5.933 |
+0.203 |
4,326 |
31,715 |
+454 |
Aug04 |
040426 |
5.800 |
5.980 |
5.800 |
5.970 |
+0.197 |
1,305 |
23,912 |
+245 |
Sep04 |
040426 |
5.810 |
5.960 |
5.800 |
5.950 |
+0.196 |
1,333 |
21,727 |
+116 |
Oct04 |
040426 |
5.815 |
5.980 |
5.815 |
5.968 |
+0.194 |
1,093 |
22,883 |
+98 |
Nov04 |
040426 |
5.995 |
6.135 |
5.980 |
6.135 |
+0.189 |
323 |
13,556 |
-1 |
Dec04 |
040426 |
6.155 |
6.305 |
6.155 |
6.305 |
+0.183 |
548 |
17,111 |
+140 |
Jan05 |
040426 |
6.270 |
6.420 |
6.270 |
6.420 |
+0.172 |
431 |
15,166 |
+8 |
Feb05 |
040426 |
6.245 |
6.365 |
6.245 |
6.365 |
+0.167 |
377 |
11,806 |
-73 |
Mar05 |
040426 |
6.060 |
6.160 |
6.060 |
6.160 |
+0.152 |
475 |
12,541 |
+156 |
Apr05 |
040426 |
5.540 |
5.550 |
5.470 |
5.480 |
+0.077 |
178 |
10,476 |
+49 |
May05 |
040426 |
5.350 |
5.350 |
5.340 |
5.340 |
+0.062 |
51 |
7,367 |
+45 |
Jun05 |
040426 |
5.360 |
5.360 |
5.350 |
5.350 |
+0.057 |
24 |
6,171 |
+2 |
Jul05 |
040426 |
5.370 |
5.370 |
5.370 |
5.370 |
+0.052 |
40 |
12,002 |
+22 |
Aug05 |
040426 |
5.400 |
5.400 |
5.373 |
5.373 |
+0.050 |
92 |
5,489 |
+49 |
Total Volume and Open Interest |
41,222 |
342,460 |
-512 |
Brent Crude Oil(IPE) |
Jun04 |
040426 |
33.40 |
33.90 |
33.30 |
33.58 |
+0.49 |
37,005 |
91,434 |
+295 |
Jul04 |
040426 |
33.20 |
33.70 |
33.15 |
33.41 |
+0.47 |
10,448 |
78,228 |
-4,007 |
Aug04 |
040426 |
33.00 |
33.30 |
32.96 |
33.14 |
+0.45 |
2,674 |
22,098 |
-472 |
Sep04 |
040426 |
32.62 |
33.04 |
32.57 |
32.80 |
+0.42 |
1,454 |
17,407 |
-528 |
Oct04 |
040426 |
32.45 |
32.60 |
32.39 |
32.43 |
+0.38 |
1,331 |
7,964 |
-198 |
Nov04 |
040426 |
31.90 |
32.21 |
31.90 |
32.04 |
+0.33 |
926 |
8,189 |
+241 |
Dec04 |
040426 |
31.54 |
31.85 |
31.45 |
31.65 |
+0.28 |
7,229 |
32,719 |
+749 |
Jan05 |
040426 |
31.20 |
31.32 |
31.20 |
31.24 |
+0.25 |
2,093 |
10,646 |
+111 |
Feb05 |
040426 |
30.84 |
30.87 |
30.84 |
30.87 |
+0.22 |
535 |
3,874 |
-80 |
Mar05 |
040426 |
30.61 |
30.61 |
30.50 |
30.54 |
+0.23 |
515 |
5,872 |
-15 |
Apr05 |
040426 |
30.43 |
30.43 |
30.27 |
30.27 |
+0.24 |
1,000 |
4,845 |
+775 |
May05 |
040426 |
30.00 |
30.00 |
30.00 |
30.00 |
+0.25 |
0 |
610 |
+0 |
Jun05 |
040426 |
29.60 |
29.90 |
29.60 |
29.75 |
+0.28 |
2,675 |
18,279 |
+2,275 |
Total Volume and Open Interest |
78,260 |
344,364 |
+6,457 |
Gas Oil(IPE) |
May04 |
040426 |
289.50 |
294.00 |
288.25 |
293.50 |
+7.00 |
13,638 |
50,203 |
-2,983 |
Jun04 |
040426 |
283.75 |
286.00 |
281.25 |
285.75 |
+6.75 |
10,551 |
37,234 |
+1,390 |
Jul04 |
040426 |
280.25 |
282.75 |
278.00 |
282.50 |
+6.75 |
2,893 |
17,505 |
+513 |
Aug04 |
040426 |
277.75 |
281.25 |
277.50 |
281.25 |
+6.50 |
558 |
7,960 |
-60 |
Sep04 |
040426 |
277.50 |
281.25 |
277.50 |
281.25 |
+6.50 |
300 |
9,538 |
+50 |
Oct04 |
040426 |
281.00 |
281.00 |
281.00 |
281.00 |
+6.50 |
0 |
7,669 |
+0 |
Nov04 |
040426 |
280.50 |
280.50 |
280.50 |
280.50 |
+6.50 |
0 |
4,321 |
+0 |
Dec04 |
040426 |
276.00 |
278.50 |
275.00 |
278.25 |
+6.00 |
1,070 |
20,131 |
-335 |
Jan05 |
040426 |
275.25 |
275.25 |
275.25 |
275.25 |
+6.00 |
0 |
3,330 |
+0 |
Feb05 |
040426 |
271.25 |
271.25 |
271.25 |
271.25 |
+6.00 |
0 |
303 |
+0 |
Total Volume and Open Interest |
30,660 |
174,419 |
-1,675 |
US Dollar Index(NYBOT) |
Jun04 |
040426 |
91.59 |
91.76 |
90.84 |
90.85 |
-0.51 |
751 |
10,179 |
-9 |
Sep04 |
040426 |
91.48 |
91.48 |
91.26 |
91.26 |
-0.51 |
0 |
2,058 |
-5 |
Dec04 |
040426 |
91.66 |
91.66 |
91.66 |
91.66 |
-0.51 |
0 |
28 |
+0 |
Total Volume and Open Interest |
751 |
12,265 |
-14 |
Australian Dollar(CME) |
Jun04 |
040426 |
72.94 |
73.08 |
72.63 |
72.95 |
+0.23 |
654 |
30,586 |
-156 |
Sep04 |
040426 |
72.10 |
72.19 |
72.10 |
72.19 |
+0.24 |
11 |
792 |
+11 |
Dec04 |
040426 |
71.43 |
71.43 |
71.43 |
71.43 |
+0.25 |
1 |
134 |
+0 |
Total Volume and Open Interest |
666 |
31,601 |
-145 |
British Pound(CME) |
Jun04 |
040426 |
177.85 |
178.20 |
177.59 |
178.03 |
+1.64 |
1,491 |
41,935 |
+1,047 |
Sep04 |
040426 |
176.44 |
176.56 |
176.20 |
176.56 |
+1.62 |
0 |
85 |
+2 |
Dec04 |
040426 |
175.09 |
175.09 |
175.09 |
175.09 |
+1.60 |
3 |
359 |
+0 |
Total Volume and Open Interest |
1,496 |
42,381 |
+1,049 |
Canadian Dollar(CME) |
Jun04 |
040426 |
73.77 |
74.00 |
73.55 |
73.97 |
+0.57 |
5,633 |
60,506 |
+1,371 |
Sep04 |
040426 |
73.67 |
73.84 |
73.45 |
73.84 |
+0.57 |
201 |
3,550 |
+94 |
Dec04 |
040426 |
73.53 |
73.73 |
73.35 |
73.73 |
+0.57 |
226 |
3,154 |
+153 |
Mar05 |
040426 |
73.63 |
73.63 |
73.63 |
73.63 |
+0.57 |
27 |
315 |
+20 |
Total Volume and Open Interest |
6,087 |
67,680 |
+1,598 |
Japanese Yen(CME) |
Jun04 |
040426 |
92.12 |
92.49 |
92.08 |
92.13 |
+0.40 |
4,918 |
106,403 |
+931 |
Sep04 |
040426 |
92.53 |
92.60 |
92.43 |
92.43 |
+0.40 |
19 |
633 |
+3 |
Dec04 |
040426 |
92.81 |
92.81 |
92.81 |
92.81 |
+0.40 |
0 |
69 |
+0 |
Total Volume and Open Interest |
4,937 |
107,107 |
+934 |
Swiss Franc(CME) |
Jun04 |
040426 |
76.22 |
76.73 |
76.16 |
76.70 |
+0.62 |
3,899 |
39,111 |
+645 |
Sep04 |
040426 |
76.41 |
76.86 |
76.41 |
76.86 |
+0.62 |
0 |
46 |
+0 |
Dec04 |
040426 |
76.72 |
77.04 |
76.72 |
77.04 |
+0.62 |
1 |
107 |
+1 |
Total Volume and Open Interest |
3,900 |
39,321 |
+646 |
EuroFX(CME) |
Jun04 |
040426 |
118.38 |
118.64 |
118.20 |
118.62 |
+0.40 |
8,819 |
114,366 |
-1,575 |
Sep04 |
040426 |
118.28 |
118.41 |
118.07 |
118.39 |
+0.40 |
60 |
939 |
+12 |
Dec04 |
040426 |
117.99 |
118.25 |
117.99 |
118.25 |
+0.40 |
5 |
434 |
+5 |
Total Volume and Open Interest |
8,884 |
115,888 |
-1,558 |
Mexican Peso(CME) |
Jun04 |
040426 |
8770.0 |
8820.0 |
8767.0 |
8810.0 |
+53.0 |
3,148 |
36,335 |
-814 |
Sep04 |
040426 |
8702.0 |
8702.0 |
8702.0 |
8702.0 |
+52.0 |
0 |
722 |
+0 |
Total Volume and Open Interest |
3,220 |
38,916 |
-814 |
30-Year T-Bonds(CBOT) |
Jun04 |
040426 |
107~13 |
107~30 |
107~09 |
107~27 |
+0~12 |
329,509 |
457,632 |
-18,958 |
Sep04 |
040426 |
106~04 |
106~16 |
106~04 |
106~15 |
+0~12 |
7,420 |
27,348 |
+3,760 |
Dec04 |
040426 |
105~00 |
105~06 |
105~00 |
105~06 |
+0~12 |
38 |
1,294 |
-8 |
Total Volume and Open Interest |
336,967 |
486,456 |
-15,206 |
Municipal Bonds(CBOT) |
Jun04 |
040426 |
101~00 |
101~05 |
100~31 |
101~04 |
+0~06 |
286 |
2,261 |
-43 |
Total Volume and Open Interest |
286 |
2,261 |
-43 |
10-Year T-Notes(CBOT) |
Jun04 |
040426 |
110~185 |
110~275 |
110~145 |
110~255 |
+0~040 |
762,202 |
1,201,298 |
-47,186 |
Sep04 |
040426 |
109~125 |
109~125 |
109~075 |
109~125 |
+0~045 |
18,753 |
132,530 |
+2,984 |
Total Volume and Open Interest |
780,955 |
1,333,847 |
-44,202 |
5-Year T-Notes(CBOT) |
Jun04 |
040426 |
110~040 |
110~060 |
110~005 |
110~045 |
+0~020 |
403,853 |
0 |
+0 |
Sep04 |
040426 |
107~170 |
108~290 |
107~170 |
108~290 |
+0~025 |
1,419 |
0 |
-79,960 |
Dec04 |
040426 |
107~220 |
107~220 |
107~220 |
107~220 |
+0~095 |
|
|
|
Total Volume and Open Interest |
405,272 |
|
|
2 Year T-Notes(CBOT) |
Jun04 |
040426 |
106~036 |
106~038 |
106~032 |
106~038 |
+0~002 |
4,319 |
184,939 |
+2,946 |
Sep04 |
040426 |
105~068 |
105~072 |
105~068 |
105~072 |
+0~002 |
101 |
1,010 |
+11 |
Total Volume and Open Interest |
4,420 |
185,949 |
+2,957 |
Eurodollars(CME) |
Jun04 |
040426 |
98.670 |
98.680 |
98.665 |
98.675 |
unch |
72,915 |
834,880 |
+7,997 |
Sep04 |
040426 |
98.280 |
98.290 |
98.260 |
98.280 |
unch |
144,987 |
893,048 |
-5,969 |
Dec04 |
040426 |
97.825 |
97.840 |
97.800 |
97.820 |
unch |
217,627 |
758,369 |
+11,049 |
Mar05 |
040426 |
97.355 |
97.375 |
97.330 |
97.360 |
unch |
205,816 |
583,163 |
+6,094 |
Jun05 |
040426 |
96.910 |
96.930 |
96.885 |
96.920 |
+0.005 |
116,639 |
559,014 |
-2,844 |
Sep05 |
040426 |
96.530 |
96.545 |
96.500 |
96.535 |
unch |
64,710 |
390,554 |
+10,491 |
Dec05 |
040426 |
96.205 |
96.220 |
96.180 |
96.205 |
unch |
47,706 |
311,498 |
+7,743 |
Mar06 |
040426 |
95.950 |
95.965 |
95.925 |
95.945 |
-0.005 |
47,176 |
257,428 |
+630 |
Jun06 |
040426 |
95.715 |
95.740 |
95.695 |
95.720 |
-0.005 |
18,899 |
174,770 |
+1,103 |
Sep06 |
040426 |
95.520 |
95.540 |
95.510 |
95.520 |
-0.010 |
17,778 |
169,170 |
-441 |
Dec06 |
040426 |
95.355 |
95.355 |
95.310 |
95.325 |
-0.015 |
12,053 |
125,412 |
-1,345 |
Mar07 |
040426 |
95.200 |
95.200 |
95.155 |
95.165 |
-0.020 |
9,977 |
113,419 |
-395 |
Total Volume and Open Interest |
1,030,158 |
5,762,667 |
+36,968 |
3-Mth Euro-Yen(CME) |
Jun04 |
040426 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
506 |
10,555 |
-15 |
Sep04 |
040426 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
0 |
7,103 |
+0 |
Dec04 |
040426 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
0 |
9,252 |
-119 |
Mar05 |
040426 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
296 |
5,239 |
+188 |
Jun05 |
040426 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.01 |
63 |
5,806 |
+400 |
Sep05 |
040426 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
5 |
2,121 |
+44 |
Dec05 |
040426 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
0 |
922 |
+0 |
Mar06 |
040426 |
99.37 |
99.37 |
99.37 |
99.37 |
-0.02 |
0 |
329 |
+0 |
Jun06 |
040426 |
99.29 |
99.29 |
99.29 |
99.29 |
-0.01 |
0 |
47 |
+0 |
Sep06 |
040426 |
99.20 |
99.20 |
99.20 |
99.20 |
-0.02 |
0 |
39 |
+0 |
Total Volume and Open Interest |
870 |
42,676 |
+498 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040426 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
856 |
71,704 |
+616 |
Sep04 |
040426 |
99.90 |
99.90 |
99.90 |
99.90 |
unch |
403 |
38,963 |
-52 |
Dec04 |
040426 |
99.87 |
99.88 |
99.87 |
99.87 |
unch |
464 |
62,088 |
-460 |
Mar05 |
040426 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
1,035 |
42,976 |
+529 |
Jun05 |
040426 |
99.73 |
99.73 |
99.72 |
99.72 |
-0.01 |
1,363 |
44,586 |
+214 |
Sep05 |
040426 |
99.60 |
99.61 |
99.60 |
99.60 |
-0.02 |
204 |
39,187 |
-228 |
Dec05 |
040426 |
99.50 |
99.50 |
99.49 |
99.49 |
-0.02 |
106 |
15,588 |
-54 |
Mar06 |
040426 |
99.37 |
99.37 |
99.37 |
99.37 |
-0.02 |
0 |
9,892 |
+0 |
Total Volume and Open Interest |
5,015 |
338,099 |
+1,103 |
German Euro-Bund(EUREX) |
Jun04 |
040426 |
113.83 |
113.93 |
113.63 |
113.84 |
-0.02 |
943,636 |
1,039,113 |
+17,655 |
Sep04 |
040426 |
113.39 |
113.51 |
113.22 |
113.42 |
-0.02 |
22,552 |
49,668 |
+11,597 |
Dec04 |
040426 |
112.44 |
112.44 |
112.44 |
112.44 |
-0.07 |
2,164 |
1 |
+0 |
Total Volume and Open Interest |
968,352 |
1,088,782 |
+29,252 |
German Euro-Bobl(EUREX) |
Jun04 |
040426 |
111.28 |
111.38 |
111.15 |
111.31 |
-0.03 |
605,718 |
730,004 |
+12,562 |
Sep04 |
040426 |
110.60 |
110.76 |
110.60 |
110.69 |
-0.03 |
1,740 |
29,491 |
+1,407 |
Dec04 |
040426 |
109.83 |
109.83 |
109.83 |
109.83 |
-0.10 |
2,001 |
1 |
+0 |
Total Volume and Open Interest |
609,459 |
759,496 |
+13,969 |
Long Gilt(LIFFE) |
Jun04 |
040426 |
106~31 |
106~31 |
106~22 |
106~28 |
-0~07 |
47,988 |
181,151 |
-162 |
Sep04 |
040426 |
106~15 |
106~15 |
106~15 |
106~15 |
-0~07 |
0 |
3 |
+0 |
Total Volume and Open Interest |
47,988 |
181,154 |
-162 |
3-Mth Short Sterling(LIFFE) |
Jun04 |
040426 |
95.48 |
95.49 |
95.46 |
95.47 |
-0.03 |
42,526 |
197,359 |
-6,110 |
Sep04 |
040426 |
95.24 |
95.24 |
95.20 |
95.22 |
-0.06 |
48,060 |
174,405 |
-6,292 |
Dec04 |
040426 |
95.04 |
95.06 |
95.01 |
95.03 |
-0.08 |
86,444 |
193,565 |
-10,798 |
Total Volume and Open Interest |
257,027 |
1,041,977 |
-36,059 |
3-Mth Euribor(LIFFE) |
Jun04 |
040426 |
97.945 |
97.950 |
97.930 |
97.940 |
-0.015 |
85,250 |
711,474 |
+5,037 |
Sep04 |
040426 |
97.865 |
97.875 |
97.840 |
97.865 |
-0.020 |
115,476 |
450,365 |
-3,458 |
Dec04 |
040426 |
97.680 |
97.700 |
97.650 |
97.690 |
-0.020 |
170,488 |
544,703 |
-673 |
Total Volume and Open Interest |
688,573 |
2,882,328 |
+157 |
3-Mth Aus T-Bills(SFE) |
Jun04 |
040423 |
94.51 |
94.52 |
94.49 |
94.51 |
+0.02 |
23,838 |
129,089 |
+9,865 |
Sep04 |
040423 |
94.42 |
94.44 |
94.41 |
94.43 |
+0.03 |
18,465 |
94,819 |
+6,717 |
Dec04 |
040423 |
94.36 |
94.40 |
94.36 |
94.38 |
+0.03 |
3,828 |
63,117 |
+802 |
Mar05 |
040423 |
94.32 |
94.34 |
94.31 |
94.33 |
+0.04 |
1,458 |
32,035 |
-198 |
Jun05 |
040423 |
94.25 |
94.27 |
94.25 |
94.27 |
+0.05 |
1,163 |
16,739 |
-43 |
Sep05 |
040423 |
94.19 |
94.22 |
94.19 |
94.20 |
+0.04 |
1,419 |
13,283 |
+656 |
Dec05 |
040423 |
94.13 |
94.17 |
94.13 |
94.13 |
+0.03 |
780 |
9,959 |
+386 |
Mar06 |
040423 |
94.08 |
94.11 |
94.08 |
94.09 |
+0.05 |
680 |
4,330 |
+323 |
Jun06 |
040423 |
94.05 |
94.05 |
94.03 |
94.03 |
+0.05 |
105 |
1,858 |
-55 |
Sep06 |
040423 |
93.98 |
93.98 |
93.98 |
93.98 |
+0.06 |
100 |
1,427 |
+45 |
Total Volume and Open Interest |
52,174 |
368,484 |
+18,429 |
10-Year Aus T-Bonds(SFE) |
Jun04 |
040426 |
94.46 |
94.46 |
94.37 |
94.40 |
+0.22 |
22,469 |
0 |
-230,689 |
Sep04 |
040426 |
94.40 |
94.40 |
94.40 |
94.40 |
+0.22 |
|
|
|
Total Volume and Open Interest |
56,024 |
404,750 |
+14,318 |
3-Year Aus T-Bonds(SFE) |
Jun04 |
040423 |
94.45 |
94.47 |
94.44 |
94.46 |
+0.05 |
62,246 |
390,432 |
+14,732 |
Sep04 |
040423 |
94.46 |
94.46 |
94.46 |
94.46 |
+0.05 |
|
|
|
Total Volume and Open Interest |
62,246 |
390,432 |
+14,732 |
Gold(CMX) |
Apr04 |
040426 |
396.5 |
396.7 |
396.0 |
396.0 |
+0.9 |
41 |
122 |
-19 |
Jun04 |
040426 |
397.0 |
398.8 |
396.2 |
396.6 |
+0.9 |
28,051 |
168,007 |
+697 |
Aug04 |
040426 |
397.5 |
399.7 |
397.5 |
397.6 |
+0.9 |
1,678 |
11,368 |
+123 |
Oct04 |
040426 |
399.9 |
399.9 |
398.7 |
398.7 |
+0.9 |
174 |
6,750 |
+60 |
Dec04 |
040426 |
399.3 |
402.0 |
399.3 |
399.8 |
+0.9 |
1,575 |
27,452 |
-204 |
Feb05 |
040426 |
402.8 |
402.8 |
401.2 |
401.2 |
+0.9 |
123 |
3,410 |
+0 |
Total Volume and Open Interest |
32,322 |
250,530 |
+1,111 |
Silver(CMX) |
May04 |
040426 |
622.0 |
624.0 |
616.0 |
617.3 |
+1.0 |
19,753 |
48,083 |
-5,193 |
Jul04 |
040426 |
624.0 |
626.0 |
618.0 |
619.2 |
+1.1 |
8,787 |
32,603 |
+3,762 |
Sep04 |
040426 |
628.0 |
628.0 |
620.0 |
620.6 |
+1.1 |
503 |
4,553 |
+304 |
Dec04 |
040426 |
627.0 |
628.5 |
621.5 |
621.7 |
+1.1 |
856 |
14,926 |
-505 |
Mar05 |
040426 |
625.0 |
625.0 |
622.9 |
622.9 |
+1.1 |
268 |
3,217 |
+119 |
Total Volume and Open Interest |
30,439 |
109,608 |
-1,431 |
Platinum(NYM) |
Apr04 |
040426 |
840.0 |
850.0 |
838.9 |
838.9 |
-25.6 |
10 |
65 |
+0 |
Jul04 |
040426 |
818.2 |
825.0 |
812.2 |
813.9 |
-28.6 |
1,410 |
6,291 |
-677 |
Oct04 |
040426 |
807.0 |
807.0 |
803.9 |
803.9 |
-28.6 |
5 |
222 |
+1 |
Jan05 |
040426 |
803.9 |
803.9 |
803.9 |
803.9 |
-28.6 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,425 |
6,586 |
-676 |
Palladium(NYME) |
Jun04 |
040426 |
275.00 |
276.00 |
270.00 |
273.15 |
-7.70 |
1,679 |
9,296 |
-423 |
Sep04 |
040426 |
275.50 |
275.50 |
274.00 |
274.65 |
-7.80 |
5 |
303 |
+2 |
Dec04 |
040426 |
280.00 |
280.00 |
272.00 |
276.15 |
-7.30 |
15 |
154 |
-20 |
Total Volume and Open Interest |
1,699 |
9,753 |
-441 |
Copper(CMX) |
May04 |
040426 |
124.40 |
124.70 |
123.40 |
124.15 |
-0.15 |
4,484 |
21,767 |
-1,604 |
Jul04 |
040426 |
124.60 |
124.80 |
123.30 |
124.25 |
-0.05 |
6,104 |
26,150 |
+2,199 |
Sep04 |
040426 |
122.00 |
122.30 |
121.40 |
121.65 |
+0.15 |
773 |
4,475 |
+532 |
Dec04 |
040426 |
118.00 |
118.00 |
117.00 |
117.65 |
+0.15 |
105 |
9,759 |
-6 |
Mar05 |
040426 |
113.35 |
113.35 |
113.35 |
113.35 |
+0.30 |
34 |
931 |
+29 |
Total Volume and Open Interest |
11,818 |
68,786 |
+1,223 |
DJIA Index(CBOT) |
Jun04 |
040426 |
10463 |
10495 |
10401 |
10459 |
+5 |
6,735 |
44,126 |
-870 |
Sep04 |
040426 |
10450 |
10450 |
10410 |
10440 |
+5 |
0 |
293 |
+2 |
Dec04 |
040426 |
10428 |
10428 |
10428 |
10428 |
+5 |
0 |
14 |
+0 |
Total Volume and Open Interest |
6,735 |
44,433 |
-868 |
S & P 500(CME) |
Jun04 |
040426 |
1140.20 |
1144.00 |
1131.30 |
1137.90 |
-1.60 |
30,921 |
572,672 |
-5,790 |
Sep04 |
040426 |
1139.00 |
1139.00 |
1136.00 |
1137.00 |
-1.60 |
483 |
21,124 |
+28 |
Dec04 |
040426 |
1136.80 |
1136.80 |
1136.80 |
1136.80 |
-1.40 |
225 |
2,350 |
+214 |
Mar05 |
040426 |
1135.00 |
1138.00 |
1135.00 |
1138.00 |
-1.20 |
14 |
131 |
+2 |
Total Volume and Open Interest |
31,659 |
596,456 |
-5,540 |
S & P 500 E-Mini(Globex) |
Jun04 |
040426 |
1138.25 |
1144.25 |
1131.00 |
1138.00 |
-1.50 |
515,762 |
575,375 |
-22,095 |
Sep04 |
040426 |
1137.25 |
1141.00 |
1132.50 |
1137.00 |
-1.50 |
56 |
1,305 |
+1 |
Total Volume and Open Interest |
515,818 |
576,680 |
-22,094 |
NASDAQ 100(CME) |
Jun04 |
040426 |
1497.00 |
1501.50 |
1476.00 |
1489.50 |
-8.50 |
12,546 |
82,657 |
+1,035 |
Sep04 |
040426 |
1492.00 |
1492.00 |
1492.00 |
1492.00 |
-8.50 |
0 |
12 |
+0 |
Dec04 |
040426 |
1494.50 |
1494.50 |
1494.50 |
1494.50 |
-8.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,546 |
82,673 |
+1,035 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun04 |
040426 |
1497.0 |
1502.0 |
1476.0 |
1489.5 |
-8.5 |
273,095 |
278,081 |
-5,583 |
Sep04 |
040426 |
1500.0 |
1504.0 |
1482.0 |
1492.0 |
-8.5 |
40 |
526 |
+30 |
Total Volume and Open Interest |
273,135 |
278,607 |
-5,553 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Jun04 |
040426 |
609.00 |
611.00 |
603.75 |
606.25 |
-1.65 |
503 |
16,580 |
+46 |
Sep04 |
040426 |
606.25 |
606.25 |
606.25 |
606.25 |
-1.65 |
|
|
|
Dec04 |
040426 |
606.25 |
606.25 |
606.25 |
606.25 |
-1.65 |
|
|
|
Total Volume and Open Interest |
503 |
16,580 |
+46 |
Russell 2000(CME) |
Jun04 |
040426 |
591.00 |
596.00 |
587.25 |
591.20 |
+1.55 |
978 |
28,232 |
+229 |
Sep04 |
040426 |
591.20 |
591.20 |
591.20 |
591.20 |
+1.55 |
0 |
1 |
+0 |
Dec04 |
040426 |
591.20 |
591.20 |
591.20 |
591.20 |
+1.55 |
|
|
|
Total Volume and Open Interest |
978 |
28,233 |
+229 |
Value Line(KCBT) |
Jun04 |
040426 |
1621.00 |
1621.00 |
1621.00 |
1621.00 |
-9.00 |
1 |
38 |
-24 |
Total Volume and Open Interest |
1 |
38 |
-24 |
Nikkei 225(CME) |
Jun04 |
040426 |
12200 |
12220 |
12120 |
12130 |
-15 |
1,724 |
43,151 |
-605 |
Sep04 |
040426 |
12130 |
12130 |
12130 |
12130 |
-15 |
1 |
20 |
+0 |
Total Volume and Open Interest |
1,725 |
43,174 |
-605 |
Nikkei 225(SIMEX) |
Jun04 |
040426 |
12155 |
12200 |
12090 |
12185 |
+35 |
22,421 |
179,586 |
-842 |
Sep04 |
040426 |
12180 |
12180 |
12180 |
12180 |
+35 |
0 |
1 |
+0 |
Dec04 |
040426 |
12155 |
12155 |
12155 |
12155 |
+35 |
|
|
|
Total Volume and Open Interest |
22,421 |
179,587 |
-842 |
CAC 40(MATIF) |
Apr04 |
040426 |
3818.5 |
3821.5 |
3782.5 |
3784.0 |
-23.5 |
66,886 |
427,147 |
+22,815 |
May04 |
040426 |
3765.5 |
3767.0 |
3730.5 |
3731.5 |
-22.0 |
1,046 |
9,715 |
+661 |
Jun04 |
040426 |
3746.0 |
3754.0 |
3720.0 |
3720.0 |
-22.5 |
1,720 |
160,911 |
+215 |
Total Volume and Open Interest |
69,777 |
615,476 |
+23,691 |
DAX Index(EUREX) |
Jun04 |
040426 |
4128.5 |
4172.5 |
4118.5 |
4139.0 |
+18.0 |
101,418 |
181,836 |
+36 |
Sep04 |
040426 |
4149.0 |
4187.5 |
4149.0 |
4160.5 |
+18.5 |
954 |
8,783 |
-87 |
Dec04 |
040426 |
4166.5 |
4215.0 |
4164.0 |
4183.0 |
+18.5 |
664 |
1,787 |
+43 |
Total Volume and Open Interest |
103,036 |
192,406 |
-8 |
FT-SE 100(LIFFE) |
Jun04 |
040426 |
4587.00 |
4592.00 |
4570.00 |
4577.00 |
+6.00 |
53,374 |
408,064 |
+2,022 |
Sep04 |
040426 |
4600.00 |
4600.00 |
4588.00 |
4588.00 |
+6.00 |
0 |
17,781 |
+0 |
Dec04 |
040426 |
4619.00 |
4619.00 |
4619.00 |
4619.00 |
+6.00 |
0 |
16,573 |
+0 |
Total Volume and Open Interest |
53,374 |
442,918 |
+2,022 |
SPI 200(SFE) |
Jun04 |
040426 |
3461.0 |
3469.0 |
3456.0 |
3461.0 |
unch |
12,158 |
0 |
-143,757 |
Sep04 |
040426 |
3468.0 |
3468.0 |
3468.0 |
3468.0 |
-1.0 |
150 |
0 |
-3,323 |
Dec04 |
040426 |
3483.0 |
3483.0 |
3483.0 |
3483.0 |
-1.0 |
|
|
|
Total Volume and Open Interest |
12,314 |
|
|
GSCI(CME) |
May04 |
040426 |
282.25 |
285.50 |
281.80 |
284.90 |
+4.25 |
60 |
16,174 |
-24 |
Jun04 |
040426 |
283.70 |
283.75 |
283.70 |
283.75 |
+3.75 |
0 |
160 |
+0 |
Jul04 |
040426 |
280.00 |
280.00 |
280.00 |
280.00 |
+3.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
60 |
16,384 |
-24 |
Reuters CRB Index(NYBOT) |
Jun04 |
040426 |
267.25 |
269.50 |
267.25 |
269.50 |
+2.00 |
49 |
458 |
-33 |
Aug04 |
040426 |
267.25 |
267.25 |
267.25 |
267.25 |
+1.25 |
4 |
71 |
+5 |
Nov04 |
040426 |
266.75 |
266.75 |
266.75 |
266.75 |
+1.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
53 |
532 |
-28 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|