MRCI Logo
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.

Copyright © 1989-2004 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com