MRCI's Free Historical Futures Prices

Daily Futures Price Listing Tue August 05, 2003
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Aug03	030805	541.00	543.00	537.25	542.00	+2.50	3,568	6,466	-1,639
Sep03	030805	523.00	523.50	517.00	519.50	-3.50	3,605	15,132	-299
Nov03	030805	516.00	516.50	510.00	512.75	-3.50	27,249	122,073	+1,633
Jan04	030805	520.50	520.50	515.25	517.75	-2.50	1,717	10,793	+341
Mar04	030805	521.00	522.00	518.50	522.00	-1.50	897	9,437	+270
May04	030805	523.00	524.00	520.25	523.75	-1.00	1,190	8,285	-249
Jul04	030805	528.00	528.00	524.50	527.75	-0.25	760	3,436	+151
Total Volume and Open Interest							39,121	177,098	+290
Soybean Meal(CBOT)
Aug03	030805	166.00	166.00	164.10	164.60	-1.10	4,529	6,208	-1,423
Sep03	030805	162.20	162.20	160.10	160.80	-1.30	6,236	25,226	-846
Oct03	030805	159.70	159.70	157.20	157.70	-2.00	3,117	18,759	-482
Dec03	030805	158.30	158.60	156.40	157.10	-1.70	7,758	64,172	-524
Jan04	030805	159.30	159.30	157.40	158.10	-1.60	548	9,226	+6
Mar04	030805	161.00	161.20	159.20	159.80	-1.40	456	7,386	+68
May04	030805	161.30	161.30	159.80	160.10	-1.50	326	6,249	-93
Jul04	030805	163.80	163.80	162.10	162.70	-1.10	227	4,836	+111
Total Volume and Open Interest							23,254	145,247	-3,167
Soybean Oil(CBOT)
Aug03	030805	19.42	19.42	19.30	19.39	-0.06	3,133	3,735	-710
Sep03	030805	19.37	19.38	19.25	19.31	-0.11	6,022	31,949	-497
Oct03	030805	19.37	19.37	19.21	19.27	-0.12	4,138	24,401	+382
Dec03	030805	19.10	19.10	18.91	18.99	-0.14	10,169	68,960	-884
Jan04	030805	19.15	19.15	18.98	19.01	-0.14	973	9,357	+573
Mar04	030805	19.12	19.12	19.00	19.05	-0.10	591	7,659	-297
May04	030805	19.13	19.13	19.01	19.06	-0.10	498	5,764	+119
Jul04	030805	19.15	19.15	19.01	19.07	-0.08	535	6,456	+71
Total Volume and Open Interest							26,162	161,384	-1,164
Canola(WCE)
Sep03	030805	341.0	341.0	341.0	341.0	-1.4	25	241	+0
Nov03	030805	346.7	346.7	344.8	345.0	-1.9	3,877	42,282	+0
Jan04	030805	350.6	350.6	348.3	349.0	-1.6	7	1,040	+0
Mar04	030805	353.5	353.5	353.5	353.5	-2.0	0	209	+0
May04	030805	358.0	358.0	358.0	358.0	-1.5	0	22	+0
Total Volume and Open Interest							4,384	47,992	+0
Corn(CBOT)
Sep03	030805	209.50	210.50	208.25	209.50	unch	17,692	116,768	-2,710
Dec03	030805	217.00	217.50	215.00	217.00	-0.25	43,552	218,480	+768
Mar04	030805	226.00	226.25	223.75	225.50	-0.50	2,406	44,976	+268
May04	030805	231.25	231.50	229.25	230.75	-0.50	677	10,976	-189
Jul04	030805	235.25	235.25	233.25	234.75	-0.50	503	9,467	+260
Sep04	030805	234.75	234.75	234.00	234.00	-0.75	113	1,777	+63
Total Volume and Open Interest							65,710	408,312	-1,321
Wheat(CBOT)
Sep03	030805	355.50	355.50	347.00	349.75	-4.25	8,901	51,751	-974
Dec03	030805	367.50	367.50	359.00	361.75	-5.00	15,873	52,954	+594
Mar04	030805	373.75	374.00	366.00	368.75	-5.00	1,517	8,989	+357
May04	030805	362.00	362.00	359.00	359.00	-2.50	22	443	+11
Jul04	030805	334.00	334.00	329.00	330.50	-2.50	61	1,258	+22
Total Volume and Open Interest							26,375	115,423	+11
Wheat(KCBT)
Sep03	030805	351.00	352.00	343.75	344.50	-4.50	4,841	32,382	-1,199
Dec03	030805	362.50	362.75	355.25	356.00	-4.75	5,015	31,591	+1,043
Mar04	030805	367.00	367.00	361.50	362.00	-4.00	306	4,246	-139
May04	030805	356.50	356.50	356.00	356.00	-2.00	31	790	+5
Jul04	030805	334.00	336.00	334.00	335.00	unch	34	737	+11
Total Volume and Open Interest							10,247	69,766	-259
Wheat(MGE)
Sep03	030805	371.00	371.50	362.00	363.25	-6.25	1,695	10,110	+253
Dec03	030805	377.00	377.00	370.00	371.00	-4.25	1,735	11,644	+425
Mar04	030805	380.50	380.50	377.00	377.25	-2.50	496	1,771	+206
May04	030805	379.50	379.50	379.50	379.50	-1.50	0	27	+0
Jul04	030805	373.00	373.00	368.00	368.00	-2.00	0	16	+0
Total Volume and Open Interest							3,952	23,666	+897
Oats(CBOT)
Sep03	030805	135.75	137.50	131.00	132.25	-3.00	312	1,185	-34
Dec03	030805	142.75	143.00	136.00	137.25	-4.00	700	4,623	+88
Mar04	030805	147.50	147.50	142.25	143.50	-4.00	16	391	+5
May04	030805	150.00	151.50	149.50	149.50	-3.50	0	17	+0
Total Volume and Open Interest							1,028	6,219	+59
Rough Rice(CBOT)
Sep03	030805	7.69	7.74	7.60	7.61	-0.13	481	1,452	-194
Nov03	030805	7.65	7.70	7.58	7.60	-0.10	878	4,621	+237
Jan04	030805	7.75	7.80	7.72	7.73	-0.09	13	355	-7
Mar04	030805	7.90	7.90	7.84	7.84	-0.11	42	167	+42
Total Volume and Open Interest							1,416	6,634	+80
Live Cattle(CME)
Aug03	030805	78.950	79.300	77.750	78.000	-0.775	3,167	11,742	-1,833
Oct03	030805	77.600	78.475	76.350	76.550	-1.000	5,513	58,814	-160
Dec03	030805	77.475	78.000	76.000	76.425	-1.050	1,843	20,138	+111
Feb04	030805	77.425	78.125	76.250	76.450	-0.975	732	12,632	+71
Apr04	030805	76.700	77.000	75.700	75.700	-1.100	526	5,668	+273
Jun04	030805	70.600	70.950	69.500	69.550	-1.050	56	1,674	+18
Total Volume and Open Interest							11,894	111,071	-1,505
Feeder Cattle(CME)
Aug03	030805	91.000	91.775	90.600	90.825	-0.100	648	6,756	-87
Sep03	030805	90.600	91.100	89.700	89.975	-0.650	293	4,915	-6
Oct03	030805	90.650	91.150	89.600	89.975	-0.675	830	7,295	+218
Nov03	030805	89.300	89.750	88.300	88.650	-0.675	259	3,904	+60
Jan04	030805	87.125	87.400	86.300	86.625	-0.425	84	1,502	+45
Mar04	030805	85.400	85.500	85.400	85.400	unch	13	149	+9
Apr04	030805	85.350	85.350	85.350	85.350	-0.150	2	166	+1
Total Volume and Open Interest							2,134	24,785	+245
Lean Hogs(CME)
Aug03	030805	58.000	58.125	57.250	57.675	-0.175	3,438	6,840	-1,026
Oct03	030805	52.000	52.675	51.350	52.325	+0.525	4,384	21,207	+751
Dec03	030805	50.900	51.300	50.500	50.650	-0.100	547	7,314	+145
Feb04	030805	54.600	54.600	54.200	54.500	-0.100	209	2,047	+27
Apr04	030805	57.775	57.900	57.725	57.850	-0.175	42	1,158	+18
May04	030805	61.275	61.275	61.275	61.275	-0.325	12	263	+11
Jun04	030805	62.550	62.550	62.400	62.400	-0.300	9	352	+5
Jul04	030805	60.075	60.075	60.075	60.075	-0.325	4	163	+0
Total Volume and Open Interest							8,651	39,374	-67
Pork Bellies(CME)
Aug03	030805	87.700	88.500	86.600	87.200	-0.225	552	1,186	-34
Feb04	030805	78.050	78.200	76.400	77.175	-0.675	208	622	+161
Mar04	030805	77.000	77.000	76.900	76.900	-0.850	3	11	+2
May04	030805	79.600	79.600	79.600	79.600	-0.400	0	3	+0
Total Volume and Open Interest							763	1,822	+129
BFP Milk Class III(CME)
Jul03	030731	11.75	11.75	11.75	11.75	unch	1	4,089	-12
Aug03	030805	13.85	13.85	13.75	13.84	-0.05	68	4,922	-29
Sep03	030805	14.51	14.51	14.35	14.40	-0.11	122	5,175	-3
Oct03	030805	13.72	13.72	13.58	13.60	-0.12	105	4,579	+34
Nov03	030805	12.92	12.92	12.85	12.89	-0.05	86	3,505	+35
Total Volume and Open Interest							452	25,044	+106
Cocoa(NYBOT)
Sep03	030805	1478	1486	1458	1469	-7	3,516	22,650	-837
Dec03	030805	1455	1460	1439	1447	-4	1,505	18,291	+527
Mar04	030805	1435	1437	1423	1429	-4	603	14,279	+92
May04	030805	1435	1435	1435	1435	-5	3	5,927	-3
Jul04	030805	1450	1450	1440	1440	-7	50	3,849	+31
Sep04	030805	1444	1444	1444	1444	-8	159	5,123	-96
Dec04	030805	1455	1455	1455	1455	-8	93	5,994	+10
Total Volume and Open Interest							5,939	80,392	-276
Coffee "C"(NYBOT)
Sep03	030805	65.00	65.00	63.10	63.25	-1.75	10,322	37,171	-1,933
Dec03	030805	67.00	67.00	65.30	65.45	-1.70	4,201	19,672	-205
Mar04	030805	69.25	69.45	67.85	67.85	-1.65	761	5,344	-117
May04	030805	70.50	71.00	69.10	69.25	-1.55	21	2,407	+9
Jul04	030805	70.75	70.75	70.75	70.75	-1.35	38	870	+18
Sep04	030805	73.50	73.50	72.30	72.30	-1.15	45	3,145	+7
Total Volume and Open Interest							15,434	70,749	-2,182
Orange Juice(NYBOT)
Sep03	030805	78.30	78.55	78.10	78.20	-0.30	914	16,796	-28
Nov03	030805	79.95	80.10	79.60	79.80	-0.15	478	4,934	+69
Jan04	030805	82.00	82.20	81.95	81.95	unch	124	1,942	+90
Mar04	030805	84.20	84.20	83.65	83.65	-0.25	126	1,082	+16
May04	030805	85.40	85.40	85.15	85.15	-0.25	0	1,256	+0
Total Volume and Open Interest							1,642	26,182	+147
Sugar #11(NYBOT)
Oct03	030805	7.30	7.39	7.28	7.35	+0.02	23,989	124,097	+771
Mar04	030805	7.22	7.31	7.22	7.27	+0.02	6,315	36,155	-700
May04	030805	7.08	7.10	7.06	7.08	unch	1,751	17,946	+190
Jul04	030805	6.73	6.75	6.71	6.72	+0.01	1,293	15,570	+293
Oct04	030805	6.57	6.62	6.57	6.61	+0.01	866	11,438	+2
Total Volume and Open Interest							34,361	208,151	+585
London Cocoa(LCE)
Sep03	030805	939	939	924	927	-8	2,539	39,400	+195
Dec03	030805	960	960	947	950	-6	3,006	53,392	+436
Mar04	030805	975	978	969	973	-5	251	29,558	-27
May04	030805	989	992	986	986	-5	52	13,597	-16
Jul04	030805	1003	1005	998	1000	-5	175	11,192	-78
Sep04	030805	1012	1014	1008	1009	-5	12	9,961	-5
Dec04	030805	1023	1025	1015	1019	-6	53	6,270	-17
Total Volume and Open Interest							6,222	168,584	+533
London Coffee(LCE)
Sep03	030805	728.00	729.00	704.00	706.00	-24.00	3,324	37,541	-990
Nov03	030805	743.00	743.00	718.00	719.00	-25.00	2,764	35,422	-152
Jan04	030805	755.00	755.00	731.00	731.00	-26.00	203	14,294	-10
Mar04	030805	766.00	766.00	745.00	745.00	-26.00	0	8,997	+0
May04	030805	783.00	783.00	759.00	759.00	-26.00	0	10,887	+0
Jul04	030805	771.00	771.00	771.00	771.00	-28.00	0	1,395	+0
Total Volume and Open Interest							6,291	111,292	-1,152
London Sugar(LCE)
Aug03	030716	203.00	204.00	201.80	203.00	+0.60	4,132	5,811	-1,710
Oct03	030805	214.50	215.20	213.00	213.20	-1.30	1,502	27,668	+195
Dec03	030805	212.60	213.50	212.20	212.20	-0.80	220	8,586	+83
Mar04	030805	212.00	212.40	211.20	211.20	-0.80	244	5,869	+27
May04	030805	209.50	210.20	209.00	209.00	-0.80	150	2,402	-109
Total Volume and Open Interest							2,473	50,719	+376
Cotton(NYBOT)
Oct03	030805	56.15	56.65	55.85	55.93	-0.02	525	3,506	+53
Dec03	030805	57.75	58.15	57.35	57.38	-0.10	8,614	44,969	+58
Mar04	030805	60.10	60.40	59.55	59.57	-0.39	533	8,868	+111
May04	030805	60.95	60.95	60.50	60.50	-0.30	22	2,587	+20
Jul04	030805	61.90	61.90	61.45	61.45	-0.25	28	2,410	+9
Oct04	030805	61.55	61.55	61.55	61.55	-0.20	0	109	+0
Total Volume and Open Interest							9,724	63,086	+251
Lumber(CME)
Sep03	030805	303.0	306.0	299.9	305.6	+9.6	700	1,489	+136
Nov03	030805	290.0	295.2	289.0	293.9	+6.2	258	411	+59
Jan04	030805	288.0	294.2	287.8	293.4	+3.6	15	107	+0
Mar04	030805	291.1	291.1	291.1	291.1	+3.1	1	18	-1
Total Volume and Open Interest							974	2,031	+194
Crude Oil(NYM)
Sep03	030805	32.20	32.49	32.10	32.22	+0.38	81,255	194,676	-12,076
Oct03	030805	31.92	32.15	31.83	31.91	+0.38	38,430	75,453	+3,510
Nov03	030805	31.38	31.50	31.30	31.36	+0.37	10,718	37,605	+1,064
Dec03	030805	30.75	30.93	30.65	30.76	+0.34	16,225	49,689	+226
Jan04	030805	30.05	30.30	30.05	30.14	+0.29	2,821	20,850	+307
Feb04	030805	29.60	29.63	29.50	29.55	+0.26	594	9,734	+287
Mar04	030805	29.05	29.12	28.99	28.99	+0.23	1,511	13,787	+5
Apr04	030805	28.45	28.60	28.45	28.48	+0.23	414	12,994	+254
May04	030805	28.05	28.05	28.05	28.05	+0.22	341	6,519	-82
Jun04	030805	27.80	27.83	27.70	27.71	+0.21	1,251	18,120	-297
Total Volume and Open Interest							160,935	547,440	-5,062
Heating Oil(NYM)
Sep03	030805	84.60	85.60	84.40	84.63	+1.16	30,622	59,954	+2,680
Oct03	030805	85.50	85.95	85.10	85.21	+1.20	8,431	16,166	-423
Nov03	030805	85.90	86.60	85.60	85.71	+1.20	2,341	10,511	+949
Dec03	030805	86.20	86.70	86.00	86.01	+1.20	6,197	18,373	+200
Jan04	030805	86.25	86.80	86.00	86.06	+1.15	719	9,794	-203
Feb04	030805	85.45	85.50	84.66	84.66	+1.05	511	7,820	+104
Mar04	030805	82.10	82.25	81.41	81.41	+0.85	438	9,245	-178
Apr04	030805	78.20	78.45	77.96	77.96	+0.70	230	3,839	+74
May04	030805	74.76	74.76	74.76	74.76	+0.55	46	1,022	+25
Jun04	030805	73.06	73.06	73.06	73.06	+0.45	216	3,283	+61
Total Volume and Open Interest							50,029	143,229	+3,381
Unleaded Gas(NYM)
Sep03	030805	94.30	95.80	94.30	95.39	+2.72	28,961	60,730	-247
Oct03	030805	88.80	89.20	88.20	88.82	+1.69	9,492	15,242	+1,449
Nov03	030805	85.25	85.50	84.90	85.07	+1.34	1,748	6,821	+385
Dec03	030805	81.75	82.95	81.75	82.57	+1.19	717	5,438	+196
Jan04	030805	81.20	81.70	81.20	81.70	+1.12	3	1,980	+2
Feb04	030805	81.65	81.65	81.65	81.65	+1.12	5	376	+0
Mar04	030805	82.10	82.10	82.10	82.10	+1.12	5	486	+0
Apr04	030805	87.55	87.55	87.55	87.55	+1.12	134	1,788	+99
Total Volume and Open Interest							41,065	92,861	+1,884
Natural Gas(NYM)
Sep03	030805	4.700	4.780	4.650	4.677	+0.047	31,820	55,640	-1,734
Oct03	030805	4.755	4.810	4.690	4.717	+0.047	6,388	33,915	+502
Nov03	030805	5.000	5.010	4.935	4.947	+0.047	1,657	25,113	+200
Dec03	030805	5.230	5.260	5.190	5.202	+0.047	3,401	24,970	-352
Jan04	030805	5.380	5.380	5.330	5.340	+0.055	2,235	21,790	-86
Feb04	030805	5.320	5.330	5.270	5.290	+0.055	737	16,468	+121
Mar04	030805	5.240	5.240	5.190	5.190	+0.045	2,316	15,597	+449
Apr04	030805	4.810	4.810	4.770	4.775	+0.082	858	14,098	-276
Total Volume and Open Interest							51,947	342,595	-75
Brent Crude Oil(IPE)
Sep03	030805	29.52	30.16	29.38	29.93	+0.40	33,450	101,051	-243
Oct03	030805	29.36	29.89	29.24	29.71	+0.35	24,352	78,437	+3,999
Nov03	030805	29.06	29.56	29.03	29.41	+0.34	5,825	26,747	+617
Dec03	030805	28.60	29.10	28.60	28.95	+0.31	8,471	26,929	+2,267
Jan04	030805	28.27	28.55	28.25	28.47	+0.28	2,322	11,238	+190
Feb04	030805	27.81	28.35	27.81	27.99	+0.26	28	5,024	+0
Mar04	030805	27.39	27.60	27.34	27.51	+0.22	150	6,237	+50
Apr04	030805	27.08	27.10	27.05	27.05	+0.20	690	5,685	-190
Total Volume and Open Interest							80,572	311,509	+9,531
Gas Oil(IPE)
Aug03	030805	250.50	256.75	250.50	255.75	+1.00	10,614	28,406	+226
Sep03	030805	251.25	258.25	251.25	257.25	+1.25	9,732	49,912	+2,142
Oct03	030805	251.75	257.75	251.75	257.50	+1.50	4,218	15,822	+1,707
Nov03	030805	251.25	256.25	251.25	256.25	+1.50	927	8,066	+182
Dec03	030805	249.00	253.75	248.00	253.75	+1.25	2,140	26,336	-595
Jan04	030805	246.50	250.50	246.50	250.50	+1.00	521	4,674	-200
Feb04	030805	242.50	246.50	242.50	246.50	+1.00	225	3,172	+125
Mar04	030805	236.50	240.75	236.50	240.75	+0.50	120	2,418	+20
Total Volume and Open Interest							28,756	153,004	+3,798
US Dollar Index(NYBOT)
Sep03	030805	96.40	96.68	96.24	96.37	+0.01	581	9,969	-1
Dec03	030805	96.98	97.00	96.76	96.76	+0.01	27	2,197	+6
Mar04	030805	97.16	97.16	97.16	97.16	+0.01	1	14	+1
Total Volume and Open Interest							609	12,184	+6
Australian Dollar(CME)
Sep03	030805	64.11	64.50	63.90	64.33	+0.08	2,845	32,266	-969
Dec03	030805	63.35	63.90	63.35	63.77	+0.08	2	513	+2
Mar04	030805	63.21	63.21	63.21	63.21	+0.08	2	388	+0
Total Volume and Open Interest							2,849	33,232	-967
British Pound(CME)
Sep03	030805	160.46	160.60	159.80	160.52	-0.02	3,884	44,176	+234
Dec03	030805	159.20	159.42	159.00	159.42	-0.02	1	946	+1
Mar04	030805	158.32	158.32	158.32	158.32	-0.02	0	1	+0
Total Volume and Open Interest							3,885	45,123	+235
Canadian Dollar(CME)
Sep03	030805	70.82	71.24	70.73	71.13	+0.10	4,601	55,952	+418
Dec03	030805	70.45	70.90	70.45	70.85	+0.10	59	3,919	+11
Mar04	030805	70.60	70.60	70.60	70.60	+0.10	18	1,625	+11
Jun04	030805	70.50	70.50	70.35	70.35	+0.10	5	875	+5
Total Volume and Open Interest							4,695	62,886	+457
Japanese Yen(CME)
Sep03	030805	83.11	83.60	83.08	83.46	+0.28	3,782	106,931	-33
Dec03	030805	83.31	83.78	83.31	83.71	+0.28	51	20,425	-27
Mar04	030805	83.98	83.98	83.98	83.98	+0.28	1	32	-1
Total Volume and Open Interest							3,834	127,390	-61
Swiss Franc(CME)
Sep03	030805	74.05	74.23	73.70	74.12	-0.15	12,292	45,152	+2,135
Dec03	030805	74.00	74.27	74.00	74.27	-0.15	22	424	+12
Mar04	030805	74.41	74.41	74.41	74.41	-0.15	0	5	+0
Total Volume and Open Interest							12,314	45,691	+2,147
EuroFX(CME)
Sep03	030805	113.14	113.46	112.92	113.35	-0.04	10,548	92,356	-1,642
Dec03	030805	112.90	113.10	112.72	113.07	-0.04	29	1,778	-3
Mar04	030805	112.83	112.83	112.83	112.83	-0.04	20	252	+1
Total Volume and Open Interest							10,598	94,460	-1,644
Mexican Peso(CME)
Sep03	030805	9292.0	9327.0	9245.0	9275.0	-17.0	6,081	34,454	-1,343
Dec03	030805	9180.0	9180.0	9155.0	9155.0	-17.0	4	1,648	+2
Total Volume and Open Interest							6,086	36,573	-1,340
30-Year T-Bonds(CBOT)
Sep03	030805	107~03	107~08	105~01	105~09	-1~13	280,923	497,624	-11,509
Dec03	030805	105~06	105~22	103~18	103~25	-1~13	1,632	38,442	-41
Mar04	030805	103~03	103~03	102~13	102~13	-1~13	1	170	+0
Total Volume and Open Interest							282,556	536,363	-11,550
Municipal Bonds(CBOT)
Sep03	030805	99~09	99~09	98~00	98~14	-0~22	85	2,231	-18
Dec03	030805	97~09	97~09	97~09	97~09	-0~22	4	1
Total Volume and Open Interest							89	2,232
10-Year T-Notes(CBOT)
Sep03	030805	111~310	112~025	110~205	110~270	-0~260	669,576	967,297	-19,344
Dec03	030805	109~130	110~090	108~315	109~045	-0~255	23,646	82,004	+4,689
Total Volume and Open Interest							693,222	1,049,331	-14,625
5-Year T-Notes(CBOT)
Sep03	030805	112~045	112~050	111~090	111~120	-0~195	261,236	0	+0
Dec03	030805	110~250	110~250	109~295	109~310	-0~195	8,739	16,348	-282
Total Volume and Open Interest							269,975	16,348	-282
2 Year T-Notes(CBOT)
Sep03	030805	107~061	107~061	107~020	107~024	-0~036	15,058	129,440	+2,836
Total Volume and Open Interest							15,058	129,440	+2,836
3-Mth T-Bills(IMM)
Sep03	030805	98.99	98.99	98.99	98.99	+0.00	28	35	+28
Total Volume and Open Interest							28	35	+28
Eurodollars(CME)
Sep03	030805	98.830	98.840	98.820	98.830	unch	92,390	777,045	-3,794
Dec03	030805	98.695	98.705	98.645	98.665	-0.030	206,456	807,396	-9,360
Mar04	030805	98.475	98.485	98.360	98.405	-0.070	176,448	704,017	-5,632
Jun04	030805	98.125	98.140	97.980	98.020	-0.095	179,132	559,328	-32,647
Sep04	030805	97.710	97.750	97.565	97.580	-0.110	102,188	542,370	+4,330
Dec04	030805	97.250	97.335	97.110	97.120	-0.110	87,433	495,187	-34,253
Mar05	030805	96.840	96.940	96.710	96.725	-0.080	37,572	278,414	-2,780
Jun05	030805	96.460	96.545	96.320	96.350	-0.035	29,266	219,362	-3,350
Sep05	030805	96.115	96.185	95.990	96.010	-0.030	16,407	162,957	-2,835
Dec05	030805	95.810	95.885	95.695	95.705	-0.030	15,086	157,915	+1,743
Mar06	030805	95.565	95.620	95.450	95.450	-0.020	9,950	137,395	-118
Jun06	030805	95.330	95.360	95.190	95.210	-0.010	12,171	125,707	+711
Total Volume and Open Interest							1,023,784	5,527,298	-89,505
3-Mth Euro-Yen(CME)
Sep03	030805	99.91	99.91	99.91	99.91	unch	293	11,390	+100
Dec03	030805	99.89	99.89	99.89	99.89	-0.01	0	2,690	+15
Mar04	030805	99.87	99.87	99.87	99.87	+0.01	120	6,063	-13
Jun04	030805	99.87	99.87	99.87	99.87	unch	72	7,663	+142
Sep04	030805	99.84	99.84	99.84	99.84	unch	0	1,676	+0
Dec04	030805	99.81	99.81	99.81	99.81	unch	0	575	+0
Mar05	030805	99.75	99.75	99.75	99.75	unch	0	5,202	+0
Jun05	030805	99.74	99.74	99.74	99.74	unch	0	418	+0
Sep05	030805	99.69	99.69	99.69	99.69	-0.01	0	5,000	+0
Dec05	030805	99.61	99.61	99.61	99.61	-0.02	0	20	+0
Total Volume and Open Interest							485	42,881	+244
3-Mth Euro-Yen(SIMEX)
Sep03	030805	99.91	99.91	99.90	99.90	-0.01	200	51,555	-144
Dec03	030805	99.89	99.89	99.89	99.89	unch	761	34,768	+46
Mar04	030805	99.87	99.87	99.86	99.86	-0.01	855	46,312	-948
Jun04	030805	99.87	99.87	99.87	99.87	unch	2	47,555	+68
Sep04	030805	99.84	99.84	99.84	99.84	unch	0	14,702	+0
Dec04	030805	99.81	99.82	99.81	99.81	unch	100	21,068	+1
Mar05	030805	99.75	99.76	99.75	99.75	-0.01	0	10,095	-400
Jun05	030805	99.74	99.74	99.74	99.74	unch	0	7,741	+0
Total Volume and Open Interest							1,918	249,622	-1,377
German Euro-Bund(EUREX)
Sep03	030804	114.20	114.48	113.96	114.45	+0.55	1,266,604	833,015	-7,481
Dec03	030804	113.22	113.50	113.05	113.50	+0.54	2,870	21,626	+840
Mar04	030804	113.30	113.30	113.30	113.30	+0.55	11,466	0	+0
Total Volume and Open Interest							1,280,940	854,641	-6,641
German Euro-Bobl(EUREX)
Sep03	030804	110.92	111.20	110.80	111.15	+0.35	868,367	606,553	+31,929
Dec03	030804	110.14	110.27	110.08	110.27	+0.34	2,870	13,656	+1,345
Mar04	030804	110.00	110.00	110.00	110.00	+0.35	6,217	0	+0
Total Volume and Open Interest							877,454	620,209	+33,274
Long Gilt(LIFFE)
Sep03	030804	118~31	119~08	118~25	119~05	+0~12	41,297	120,269	-3,456
Dec03	030804	118~09	118~09	118~09	118~09	+0~12
Total Volume and Open Interest							41,297	120,269	-3,456
3-Mth Short Sterling(LIFFE)
Sep03	030804	96.40	96.47	96.39	96.45	+0.02	70,128	0	+0
Dec03	030804	96.26	96.32	96.25	96.29	-0.01	145,965	0	+0
Mar04	030804	96.02	96.09	95.99	96.06	unch	130,610	0	+0
Total Volume and Open Interest							507,773
3-Mth Euribor(LIFFE)
Sep03	030804	97.875	97.875	97.850	97.860	+0.010	158,894	538,660	-14,857
Dec03	030804	97.810	97.855	97.810	97.845	+0.030	298,963	604,072	-44,556
Mar04	030804	97.630	97.685	97.620	97.675	+0.040	411,570	477,992	+10,222
Total Volume and Open Interest							1,678,126	2,833,579	-24,507
3-Mth Aus T-Bills(SFE)
Sep03	030805	95.27	95.28	95.26	95.27	-0.01	3,792	157,543	-6,124
Dec03	030805	95.32	95.32	95.29	95.30	-0.01	2,933	109,024	-14,280
Mar04	030805	95.29	95.29	95.26	95.27	-0.01	712	37,167	-3,351
Jun04	030805	95.15	95.16	95.14	95.15	-0.01	132	24,150	-373
Sep04	030805	95.02	95.02	95.01	95.01	unch	4	16,750	-724
Dec04	030805	94.88	94.88	94.87	94.88	+0.01	0	11,508	-590
Mar05	030805	94.75	94.76	94.74	94.75	+0.01	30	9,040	-65
Jun05	030805	94.66	94.66	94.64	94.65	+0.01	0	3,336	-85
Sep05	030805	94.55	94.55	94.55	94.55	unch	0	1,547	+0
Dec05	030805	94.47	94.47	94.47	94.47	+0.02	0	1,197	+0
Total Volume and Open Interest							7,603	372,100	-25,592
10-Year Aus T-Bonds(SFE)
Sep03	030805	94.54	94.56	94.52	94.53	+0.01	4,980	162,808	+0
Dec03	030805	94.53	94.53	94.53	94.53	+0.01
Total Volume and Open Interest							4,980	162,808	-29,769
3-Year Aus T-Bonds(SFE)
Sep03	030805	95.08	95.09	95.05	95.06	unch	13,408	339,783	-64,591
Dec03	030805	95.06	95.06	95.06	95.06	unch
Total Volume and Open Interest							13,408	339,783	-64,591
Gold(CMX)
Aug03	030805	348.9	349.8	348.2	349.6	+0.4	1,783	2,038	-2,155
Oct03	030805	349.0	350.8	348.9	350.4	+0.3	820	14,480	-153
Dec03	030805	350.3	351.5	349.3	351.2	+0.3	40,701	126,701	-4,363
Feb04	030805	351.9	352.0	351.9	352.0	+0.3	389	14,101	+71
Apr04	030805	352.8	352.8	352.8	352.8	+0.3	211	4,368	-200
Jun04	030805	353.3	354.0	352.6	353.6	+0.3	610	13,025	-120
Total Volume and Open Interest							44,894	202,427	-6,790
Silver(CMX)
Sep03	030805	500.0	501.0	491.0	494.0	-8.0	14,490	65,586	-2,479
Dec03	030805	501.0	502.5	492.5	495.4	-8.0	3,404	35,832	+1,379
Mar04	030805	501.0	501.0	496.0	496.7	-8.0	113	2,681	+82
May04	030805	497.7	497.7	497.7	497.7	-7.7	0	1,013	+0
Jul04	030805	500.0	506.0	498.7	498.7	-7.4	0	1,856	+0
Total Volume and Open Interest							18,060	110,922	-1,016
Platinum(NYM)
Oct03	030805	681.0	683.0	678.0	680.0	-3.7	412	8,023	+79
Jan04	030805	668.0	668.0	668.0	668.0	-3.7	5	63	+4
Total Volume and Open Interest							417	8,086	+83
Palladium(NYME)
Sep03	030805	180.00	182.00	175.00	178.50	-5.35	182	2,670	+77
Dec03	030805	178.25	178.25	178.25	178.25	-5.10	5	235	+3
Mar04	030805	179.75	179.75	179.75	179.75	-5.10	0	8	+0
Total Volume and Open Interest							187	2,918	+80
Copper(CMX)
Sep03	030805	80.90	81.40	80.65	80.85	-0.10	7,921	69,580	-727
Dec03	030805	81.05	81.60	80.85	81.05	-0.05	521	16,450	-606
Mar04	030805	80.85	80.85	80.85	80.85	unch	116	4,097	-97
May04	030805	80.85	80.85	80.85	80.85	unch	101	1,065	+15
Jul04	030805	80.85	80.85	80.85	80.85	unch	0	2,075	+0
Total Volume and Open Interest							8,804	100,955	-1,433
DJIA Index(CBOT)
Sep03	030805	9155	9169	8965	8973	-181	18,544	39,428	+563
Dec03	030805	9115	9115	8935	8938	-182	172	2,563	+114
Mar04	030805	8913	8913	8913	8913	-182	0	25	+0
Jun04	030805	8883	8883	8883	8883	-182
Total Volume and Open Interest							18,716	42,016	+677
S & P 500(CME)
Sep03	030805	979.30	981.80	958.50	959.40	-20.90	54,035	569,313	-1,772
Dec03	030805	974.00	974.00	957.00	957.60	-20.80	261	40,039	+51
Mar04	030805	955.70	955.70	955.70	955.70	-20.90	10	1,534	+1
Jun04	030805	954.70	954.70	954.70	954.70	-20.90	2	261	+0
Total Volume and Open Interest							54,308	611,377	-1,720
S & P 500 E-Mini(Globex)
Sep03	030805	980.25	982.25	958.25	959.50	-20.75	704,289	528,912	+21,114
Dec03	030805	978.25	979.50	957.25	957.50	-21.00	629	1,667	+45
Total Volume and Open Interest							704,918	530,579	+21,159
NASDAQ 100(CME)
Sep03	030805	1265.00	1265.00	1215.00	1216.00	-49.50	17,033	0	-82,912
Dec03	030805	1225.00	1225.00	1218.50	1218.00	-49.50	1	0	-537
Mar04	030805	1220.50	1220.50	1221.00	1220.50	-49.50
Total Volume and Open Interest							17,034
NASDAQ 100 E-Mini(GLOBEX)
Sep03	030804	1266.0	1279.0	1241.0	1265.5	-2.0	239,560	292,484	+7,137
Dec03	030804	1260.5	1280.5	1245.0	1267.5	-2.0	16	916	+0
Total Volume and Open Interest							239,576	293,400	+7,137
NYSE Composite(NYBOT)
Sep03	030805	519.50	519.50	511.50	511.50	-8.75	4	581	+1
Total Volume and Open Interest							4	581	+1
S & P Midcap 400(CME)
Sep03	030805	490.50	490.50	479.70	479.70	-9.80	828	12,906	-6
Dec03	030805	480.60	480.60	480.60	480.60	-9.80
Mar04	030805	481.10	481.10	481.10	481.10	-9.80
Total Volume and Open Interest							828	12,906	-6
Russell 2000(CME)
Sep03	030805	464.00	464.00	454.50	454.90	-8.10	2,303	21,703	-599
Dec03	030805	455.40	455.40	455.40	455.40	-8.10
Mar04	030805	455.90	455.90	455.90	455.90	-8.10
Total Volume and Open Interest							2,303	21,703	-599
Value Line(KCBT)
Sep03	030805	1245.00	1245.00	1245.00	1245.00	-18.50	1	32	+0
Total Volume and Open Interest							1	32	+0
Nikkei 225(CME)
Sep03	030804	9440	9490	9380	9425	-95	1,912	28,181	-212
Dec03	030804	9410	9500	9375	9415	-95	0	70	+0
Total Volume and Open Interest							1,912	28,252	-212
Nikkei 225(SIMEX)
Sep03	030805	9425	9455	9305	9420	+25	18,635	127,830	-346
Dec03	030805	9385	9385	9385	9385	+25	0	81	+0
Mar04	030805	9380	9380	9380	9380	+25
Total Volume and Open Interest							18,635	127,911	-346
CAC 40(MATIF)
Aug03	030804	3165.0	3212.0	3129.0	3146.0	-30.0	62,303	348,152	+61,164
Sep03	030804	3172.0	3209.0	3136.5	3150.5	-30.0	1,458	185,742	+1,155
Oct03	030804	3156.0	3156.0	3156.0	3156.0	-30.0
Total Volume and Open Interest
DAX Index(EUREX)
Sep03	030805	3427.0	3468.0	3407.5	3444.0	+37.0	92,390	286,965	+1,633
Dec03	030805	3451.0	3477.5	3431.0	3461.5	+37.0	344	6,898	+144
Mar04	030805	3449.5	3496.5	3449.5	3480.0	+37.0	128	4,790	-18
Total Volume and Open Interest							92,862	298,653	+1,759
FT-SE 100(LIFFE)
Sep03	030805	4086.00	4115.00	4068.50	4102.50	+25.00	52,771	386,600	-2,518
Dec03	030805	4101.50	4123.00	4082.50	4115.00	+25.50	3,104	25,890	-1,677
Mar04	030805	4101.50	4117.00	4099.50	4108.00	+22.50	0	3,848	+0
Total Volume and Open Interest							55,875	420,266	-4,195
SPI 200(SFE)
Sep03	030804	3116.0	3128.0	3107.0	3109.0	-21.0	8,380	173,744	+2,384
Dec03	030804	3118.0	3127.0	3110.0	3110.0	-21.0	142	5,525	-40
Mar04	030804	3112.0	3112.0	3112.0	3112.0	-21.0	57	2,035	+34
Total Volume and Open Interest							8,580	182,896	+2,378
GSCI(CME)
Aug03	030805	240.90	242.00	240.25	240.25	+1.55	69	13,601	+44
Sep03	030805	240.50	240.50	239.00	239.70	+1.50	29	373	-21
Oct03	030805	237.75	237.75	237.75	237.75	+1.00
Total Volume and Open Interest							98	13,974	+23
Bridge CRB Index(NYBOT)
Nov03	030805	237.25	237.25	236.00	236.00	-1.25	33	320	+13
Jan04	030805	236.00	236.00	236.00	236.00	-1.25	8	317	+3
Feb04	030805	234.50	234.50	234.50	234.50	-1.25	0	150	+0
Total Volume and Open Interest							68	896	-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.