MRCI's Free Historical Futures Prices

Daily Futures Price Listing Tue September 09, 2003
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep03	030909	612.00	617.00	607.00	615.50	+10.25	841	1,444	-367
Nov03	030909	593.00	601.00	591.00	598.50	+8.50	25,860	133,836	-661
Jan04	030909	595.00	603.00	593.50	599.75	+7.50	3,622	22,508	-55
Mar04	030909	592.50	599.00	591.00	595.25	+5.00	2,151	20,205	-165
May04	030909	583.50	588.50	583.00	587.50	+6.00	1,156	24,913	+103
Jul04	030909	583.00	588.00	583.00	585.50	+3.75	455	6,504	-87
Aug04	030909	576.00	578.00	570.00	570.00	unch	2	234	+2
Total Volume and Open Interest							34,208	211,881	-1,174
Soybean Meal(CBOT)
Sep03	030909	207.00	207.00	204.00	205.80	unch	3,092	4,675	-1,158
Oct03	030909	188.20	189.70	187.20	189.20	+2.00	5,441	18,497	+259
Dec03	030909	186.00	189.00	185.80	188.10	+2.90	7,973	77,750	-210
Jan04	030909	185.50	188.80	185.30	187.60	+3.00	1,139	10,194	+237
Mar04	030909	184.20	187.80	184.20	186.90	+3.10	606	12,841	-3
May04	030909	182.20	185.30	182.20	184.60	+2.80	1,325	12,413	+275
Jul04	030909	182.50	185.30	182.30	184.70	+2.80	884	6,383	+226
Aug04	030909	179.00	182.00	179.00	180.60	+2.10	26	1,525	+8
Total Volume and Open Interest							21,247	148,853	-1
Soybean Oil(CBOT)
Sep03	030909	20.58	20.63	20.55	20.59	+0.07	1,017	1,581	-362
Oct03	030909	20.70	20.76	20.56	20.59	+0.01	7,284	28,137	-1,027
Dec03	030909	20.73	20.78	20.56	20.59	-0.01	11,393	53,969	-774
Jan04	030909	20.72	20.72	20.57	20.57	-0.01	158	10,253	+119
Mar04	030909	20.70	20.70	20.47	20.48	-0.10	265	13,140	-89
May04	030909	20.52	20.52	20.30	20.30	-0.15	974	11,714	+56
Jul04	030909	20.35	20.40	20.15	20.15	-0.15	80	7,607	+65
Aug04	030909	20.25	20.35	20.00	20.00	-0.21	50	964	+50
Total Volume and Open Interest							21,225	130,560	-1,960
Canola(WCE)
Sep03	030909	338.0	338.0	338.0	338.0	+2.5	5	1	+0
Nov03	030909	342.0	345.5	340.2	345.2	+3.9	2,256	36,109	-750
Jan04	030909	346.3	350.3	345.3	350.3	+4.3	58	3,197	-101
Mar04	030909	352.0	352.0	352.0	352.0	+1.3	37	360	-3
May04	030909	353.5	353.5	353.5	353.5	+1.4	10	10	+0
Total Volume and Open Interest							2,329	43,840	-850
Corn(CBOT)
Sep03	030909	234.50	235.00	233.25	234.25	+1.25	4,019	5,387	-1,508
Dec03	030909	242.00	243.00	240.75	242.75	+2.50	48,131	247,508	-875
Mar04	030909	248.00	249.50	247.25	249.00	+2.25	7,424	58,214	+2,211
May04	030909	251.50	252.50	250.25	252.25	+2.00	2,132	16,089	+114
Jul04	030909	253.25	254.50	252.25	254.00	+2.00	2,185	16,020	+245
Sep04	030909	247.25	248.50	247.00	247.00	+1.00	295	2,761	+173
Total Volume and Open Interest							65,048	356,126	+503
Wheat(CBOT)
Sep03	030909	350.50	350.50	344.50	347.00	-1.50	269	406	-347
Dec03	030909	361.00	362.25	357.25	358.50	-3.25	20,323	90,819	+1,932
Mar04	030909	370.00	371.00	366.75	369.00	-2.50	2,252	18,335	+545
May04	030909	357.00	357.00	354.00	354.50	-2.75	114	807	+5
Jul04	030909	333.00	333.00	328.00	330.25	-2.75	109	2,654	+47
Total Volume and Open Interest							23,073	113,131	+2,185
Wheat(KCBT)
Sep03	030909	347.00	347.50	344.50	344.50	-2.00	16	86	-306
Dec03	030909	358.00	358.25	354.75	356.75	-2.25	4,887	53,312	-443
Mar04	030909	365.50	366.00	362.75	365.75	+0.25	615	9,007	+197
May04	030909	354.00	354.00	353.00	353.00	unch	36	1,184	+1
Jul04	030909	334.00	334.00	332.00	334.00	+1.00	177	1,665	-7
Total Volume and Open Interest							5,731	65,275	-558
Wheat(MGE)
Sep03	030909	351.00	351.00	351.00	351.00	unch	20	39	+6
Dec03	030909	365.00	365.00	361.00	361.25	-2.50	2,818	19,845	-890
Mar04	030909	371.50	371.75	368.50	369.00	-2.50	758	4,562	+163
May04	030909	370.00	371.00	370.00	371.00	-0.50	5	193	+0
Jul04	030909	362.00	362.00	362.00	362.00	unch	50	135	+38
Total Volume and Open Interest							3,652	24,930	-682
Oats(CBOT)
Sep03	030909	138.00	142.00	137.50	142.00	+3.00	37	25	-50
Dec03	030909	142.00	148.75	141.75	147.25	+1.75	1,591	5,879	-119
Mar04	030909	149.25	154.00	149.25	152.25	+1.00	26	429	+11
May04	030909	158.00	158.00	157.00	157.50	-0.50	1	39	+0
Total Volume and Open Interest							1,654	6,375	-158
Rough Rice(CBOT)
Sep03	030909	7.10	7.23	7.10	7.23	+0.03	2	140	-3
Nov03	030909	7.18	7.32	7.16	7.30	+0.08	854	5,511	+105
Jan04	030909	7.38	7.48	7.36	7.48	+0.08	237	962	+174
Mar04	030909	7.55	7.66	7.54	7.66	+0.10	126	532	+96
Total Volume and Open Interest							1,331	7,767	+475
Live Cattle(CME)
Oct03	030909	86.825	87.750	86.650	87.025	+0.700	9,378	52,659	-1,336
Dec03	030909	84.600	84.800	83.500	84.075	-0.075	7,945	39,563	+1,932
Feb04	030909	82.300	82.600	81.400	81.850	-0.125	2,489	20,691	+458
Apr04	030909	79.750	80.000	79.000	79.425	-0.125	1,653	13,180	+199
Jun04	030909	74.050	74.550	73.550	74.000	-0.050	492	3,509	+206
Aug04	030909	73.000	73.300	72.900	73.000	-0.200	44	187	+28
Total Volume and Open Interest							22,173	130,230	+1,436
Feeder Cattle(CME)
Sep03	030909	98.850	99.500	98.600	98.800	+0.425	542	2,625	-112
Oct03	030909	97.200	97.850	96.350	96.425	-0.175	1,712	9,187	-512
Nov03	030909	95.700	96.500	95.200	95.275	-0.100	1,071	6,233	+298
Jan04	030909	91.700	92.150	91.000	91.025	-0.225	439	2,626	+102
Mar04	030909	89.000	89.400	88.400	88.775	-0.125	76	483	+0
Apr04	030909	88.000	88.350	87.600	87.600	-0.375	34	309	+12
May04	030909	87.950	88.000	87.500	87.800	-0.100	77	326	+66
Total Volume and Open Interest							3,952	21,790	-145
Lean Hogs(CME)
Oct03	030909	59.700	60.050	58.400	58.550	-0.275	6,965	22,891	-249
Dec03	030909	57.750	57.850	56.650	57.175	-0.300	5,309	15,961	+1,521
Feb04	030909	58.500	58.650	57.600	58.200	-0.325	1,030	5,002	+287
Apr04	030909	60.050	60.175	59.700	59.900	-0.425	206	1,744	+51
May04	030909	63.000	63.150	62.800	63.150	-0.350	63	397	+18
Jun04	030909	65.500	65.750	65.200	65.325	-0.550	166	801	+83
Jul04	030909	62.500	62.500	62.150	62.150	-0.550	53	282	+34
Aug04	030909	60.000	60.100	59.675	59.750	-0.350	30	116	+21
Total Volume and Open Interest							13,831	47,232	+1,772
Pork Bellies(CME)
Feb04	030909	90.250	90.250	87.650	87.725	-2.425	736	1,960	+197
Mar04	030909	90.000	90.000	88.500	88.500	-0.650	10	30	+0
May04	030909	89.600	89.600	89.600	89.600	unch	1	17	+1
Jul04	030909	92.400	92.400	92.400	92.400	unch	0	26	+0
Total Volume and Open Interest							747	2,033	+198
BFP Milk Class III(CME)
Sep03	030909	14.19	14.19	14.09	14.09	-0.11	180	6,083	+34
Oct03	030909	13.94	13.95	13.67	13.68	-0.26	82	5,272	-7
Nov03	030909	12.75	12.75	12.57	12.59	-0.16	6	4,035	+5
Dec03	030909	12.17	12.22	12.00	12.05	-0.12	16	3,209	+3
Jan04	030909	11.98	12.00	11.83	11.87	-0.13	38	1,184	+2
Total Volume and Open Interest							480	24,293	+101
Cocoa(NYBOT)
Sep03	030909	1773	1773	1738	1738	-28	8	278	-9
Dec03	030909	1696	1700	1655	1666	-30	2,347	33,647	+531
Mar04	030909	1674	1674	1635	1641	-28	498	18,627	-158
May04	030909	1641	1653	1641	1645	-27	556	7,162	+170
Jul04	030909	1646	1650	1646	1650	-27	30	4,171	+0
Sep04	030909	1656	1660	1655	1656	-26	162	5,499	+0
Dec04	030909	1664	1664	1664	1664	-25	62	5,860	-50
Total Volume and Open Interest							3,504	79,806	+484
Coffee "C"(NYBOT)
Sep03	030909	68.50	69.75	67.50	69.20	+0.70	88	237	-51
Dec03	030909	70.00	72.25	68.70	70.85	+0.50	35,044	51,375	+2,167
Mar04	030909	72.10	74.50	71.00	73.30	+0.65	4,248	9,266	+657
May04	030909	73.25	75.65	72.50	74.65	+0.65	956	2,817	+85
Jul04	030909	74.20	77.00	74.20	76.05	+0.65	427	1,430	+176
Sep04	030909	76.80	78.30	76.00	77.45	+0.65	497	3,454	+33
Total Volume and Open Interest							41,419	71,304	+3,100
Orange Juice(NYBOT)
Sep03	030909	81.90	81.90	79.50	80.10	-1.00	127	721	-111
Nov03	030909	79.70	80.10	79.55	79.70	+0.25	978	18,165	+333
Jan04	030909	81.65	81.90	81.35	81.40	+0.05	266	3,448	+162
Mar04	030909	83.50	83.60	83.30	83.50	+0.05	52	2,084	+13
May04	030909	84.95	85.00	84.70	85.00	+0.05	103	1,784	+84
Total Volume and Open Interest							1,526	26,430	+481
Sugar #11(NYBOT)
Oct03	030909	5.96	6.00	5.85	5.96	-0.05	22,083	80,024	-5,401
Mar04	030909	6.22	6.29	6.14	6.25	-0.02	15,871	60,050	+2,774
May04	030909	6.26	6.34	6.21	6.29	-0.02	2,276	19,897	-292
Jul04	030909	6.18	6.22	6.12	6.22	unch	1,684	18,435	+32
Oct04	030909	6.30	6.35	6.30	6.34	+0.02	213	15,117	-36
Total Volume and Open Interest							42,186	198,995	-2,894
London Cocoa(LCE)
Sep03	030909	1074	1081	1052	1053	-21	2,392	18,732	-1,727
Dec03	030909	1100	1107	1079	1080	-21	2,658	60,137	-164
Mar04	030909	1124	1132	1103	1104	-21	277	29,267	-2
May04	030909	1140	1147	1119	1119	-21	299	18,761	+57
Jul04	030909	1155	1156	1135	1135	-20	279	13,163	+103
Sep04	030909	1163	1163	1142	1142	-20	80	10,023	+20
Dec04	030909	1168	1168	1150	1150	-20	0	7,053	+0
Total Volume and Open Interest							6,035	163,943	-1,663
London Coffee(LCE)
Sep03	030909	793.00	793.00	760.00	780.00	-6.00	728	563	-50
Nov03	030909	815.00	816.00	781.00	808.00	-8.00	13,034	51,721	+109
Jan04	030909	827.00	830.00	802.00	822.00	-8.00	3,115	18,659	+493
Mar04	030909	840.00	844.00	815.00	834.00	-8.00	800	10,786	+79
May04	030909	831.00	847.00	831.00	847.00	-8.00	10	9,655	-10
Jul04	030909	844.00	860.00	844.00	860.00	-9.00	0	2,301	+0
Total Volume and Open Interest							17,937	98,720	+627
London Sugar(LCE)
Oct03	030909	183.00	183.80	180.30	183.20	-0.80	5,053	10,836	-1,394
Dec03	030909	187.50	187.50	183.30	186.20	-2.30	2,319	13,406	+761
Mar04	030909	190.00	191.00	187.70	189.90	-1.10	476	7,066	-53
May04	030909	190.50	191.00	189.50	191.00	unch	109	2,620	-35
Aug04	030909	190.80	191.80	190.50	191.10	+0.10	712	3,047	+150
Total Volume and Open Interest							8,680	39,981	-561
Cotton(NYBOT)
Oct03	030909	58.00	58.30	57.25	58.18	+0.53	729	2,777	-243
Dec03	030909	59.69	59.95	59.31	59.91	+0.53	6,734	43,348	-917
Mar04	030909	62.10	62.35	61.85	62.35	+0.55	991	10,706	+271
May04	030909	63.05	63.25	62.80	63.25	+0.50	102	3,147	+41
Jul04	030909	64.05	64.20	63.80	64.20	+0.50	48	2,434	+26
Oct04	030909	64.10	64.10	64.10	64.10	+0.45	9	119	+9
Total Volume and Open Interest							8,622	63,244	-813
Lumber(CME)
Sep03	030909	360.0	360.0	352.0	352.5	-10.3	387	934	-95
Nov03	030909	339.0	340.0	331.1	333.1	-6.1	620	2,305	+58
Jan04	030909	321.5	322.0	316.0	319.9	-2.6	44	531	+6
Mar04	030909	317.9	317.9	317.9	317.9	-5.9	2	41	+0
Total Volume and Open Interest							1,054	3,835	-30
Crude Oil(NYM)
Oct03	030909	29.00	29.25	28.86	29.18	+0.33	89,494	132,116	-11,726
Nov03	030909	29.12	29.28	28.92	29.23	+0.31	57,398	79,335	+4,325
Dec03	030909	28.80	28.96	28.60	28.94	+0.30	17,957	75,287	-493
Jan04	030909	28.45	28.56	28.30	28.56	+0.27	4,007	29,317	-394
Feb04	030909	28.02	28.25	28.00	28.22	+0.26	1,514	14,085	-516
Mar04	030909	27.70	27.89	27.67	27.89	+0.24	930	17,474	+206
Apr04	030909	27.40	27.57	27.40	27.57	+0.23	370	17,185	-107
May04	030909	27.26	27.26	27.26	27.26	+0.22	279	10,081	+71
Jun04	030909	26.82	26.95	26.82	26.95	+0.20	1,229	19,361	-593
Jul04	030909	26.65	26.67	26.65	26.67	+0.19	636	8,649	+0
Total Volume and Open Interest							176,956	519,790	-8,654
Heating Oil(NYM)
Oct03	030909	76.50	76.95	76.00	76.77	+0.91	27,645	44,284	-3,616
Nov03	030909	77.75	78.20	77.50	78.01	+0.79	9,818	20,181	+1,889
Dec03	030909	78.60	79.20	78.40	78.96	+0.79	5,404	23,738	+425
Jan04	030909	79.50	79.90	79.15	79.61	+0.79	2,264	12,798	-88
Feb04	030909	79.00	79.30	78.60	79.01	+0.79	1,503	10,272	+692
Mar04	030909	77.00	77.20	76.60	76.91	+0.79	674	11,043	+204
Apr04	030909	74.65	75.00	74.45	74.61	+0.79	663	4,960	+305
May04	030909	72.50	72.75	72.26	72.26	+0.79	50	2,239	+11
Jun04	030909	71.40	71.45	71.01	71.01	+0.79	150	3,352	+0
Jul04	030909	71.00	71.10	70.61	70.61	+0.79	3	1,559	+3
Total Volume and Open Interest							48,499	138,707	-25
Unleaded Gas(NYM)
Oct03	030909	87.20	88.80	87.10	88.33	+2.00	27,118	48,370	-1,085
Nov03	030909	81.90	82.70	81.50	82.44	+1.42	11,696	18,320	+2,162
Dec03	030909	78.80	79.09	78.65	79.09	+0.94	2,301	9,054	+633
Jan04	030909	77.50	78.09	77.50	78.09	+0.79	864	5,116	+432
Feb04	030909	78.30	78.30	78.00	78.14	+0.74	9	875	+0
Mar04	030909	78.79	78.79	78.79	78.79	+0.74	187	1,304	+95
Apr04	030909	84.69	84.69	84.69	84.69	+0.74	205	2,255	+37
May04	030909	84.49	84.49	84.49	84.49	+0.74	155	569	+0
Total Volume and Open Interest							42,380	86,144	+2,229
Natural Gas(NYM)
Oct03	030909	4.690	4.760	4.665	4.730	+0.069	34,795	54,771	+572
Nov03	030909	4.950	5.000	4.920	4.967	+0.048	10,721	30,046	+780
Dec03	030909	5.210	5.260	5.180	5.222	+0.043	3,783	27,842	+874
Jan04	030909	5.385	5.420	5.355	5.392	+0.038	2,890	24,672	-133
Feb04	030909	5.340	5.365	5.310	5.335	+0.031	1,319	20,695	+390
Mar04	030909	5.240	5.270	5.210	5.237	+0.028	1,413	18,038	+124
Apr04	030909	4.840	4.845	4.810	4.827	+0.038	886	17,476	+412
May04	030909	4.750	4.760	4.730	4.740	+0.036	708	12,898	+2
Total Volume and Open Interest							58,889	344,434	+4,246
Brent Crude Oil(IPE)
Oct03	030909	27.08	27.40	27.06	27.37	+0.20	40,430	57,441	-3,122
Nov03	030909	26.92	27.23	26.88	27.19	+0.22	38,533	81,942	-556
Dec03	030909	26.76	27.05	26.74	27.01	+0.23	18,294	37,423	+3,607
Jan04	030909	26.50	26.72	26.50	26.72	+0.21	1,871	15,940	+185
Feb04	030909	26.26	26.43	26.26	26.43	+0.20	839	7,605	-35
Mar04	030909	26.05	26.14	26.05	26.14	+0.19	364	7,288	-40
Apr04	030909	25.85	25.85	25.85	25.85	+0.16	0	5,273	+0
May04	030909	25.57	25.57	25.57	25.57	+0.14	100	4,362	-200
Total Volume and Open Interest							103,564	276,817	-1,247
Gas Oil(IPE)
Sep03	030909	229.25	232.50	229.00	231.50	-1.50	10,164	14,819	-5,549
Oct03	030909	230.75	233.75	230.50	232.75	-1.75	12,032	39,848	-2,349
Nov03	030909	231.75	234.25	231.50	233.75	-1.00	4,854	19,801	-1,096
Dec03	030909	232.50	233.50	232.50	233.00	-1.50	1,430	23,657	-441
Jan04	030909	231.25	231.75	231.00	231.50	-1.75	634	11,134	+489
Feb04	030909	229.50	229.50	228.75	229.25	-2.00	0	3,783	-1
Mar04	030909	225.50	225.50	225.25	225.25	-1.75	0	3,473	+0
Apr04	030909	220.50	221.00	220.50	221.00	-1.00	0	5,059	+0
Total Volume and Open Interest							30,314	137,341	-8,672
US Dollar Index(NYBOT)
Sep03	030909	97.38	97.38	96.21	96.43	-0.77	3,409	6,483	-2,222
Dec03	030909	97.77	97.83	96.66	96.86	-0.77	5,487	5,212	+1,183
Mar04	030909	97.54	97.54	97.31	97.31	-0.77	2,010	2,012	+1,995
Total Volume and Open Interest							10,906	13,719	+956
Australian Dollar(CME)
Sep03	030909	65.37	66.05	65.35	65.83	+0.85	7,525	20,640	-6,484
Dec03	030909	64.76	65.44	64.75	65.23	+0.85	7,273	13,727	+4,010
Mar04	030909	64.63	64.63	64.63	64.63	+0.85	17	416	+2
Total Volume and Open Interest							14,815	34,872	-2,472
British Pound(CME)
Sep03	030909	158.56	159.30	158.54	158.94	+0.54	5,024	29,855	-3,170
Dec03	030909	157.52	158.28	157.50	157.94	+0.54	4,606	13,675	+3,231
Mar04	030909	156.88	156.88	156.88	156.88	+0.48	241	242	+241
Total Volume and Open Interest							9,871	43,772	+302
Canadian Dollar(CME)
Sep03	030909	72.95	73.36	72.95	73.12	+0.23	10,895	46,157	-5,783
Dec03	030909	72.67	73.08	72.66	72.82	+0.23	10,730	25,494	+11,263
Mar04	030909	72.55	72.72	72.52	72.56	+0.23	227	2,259	+62
Jun04	030909	72.40	72.50	72.30	72.30	+0.23	2	935	+0
Total Volume and Open Interest							21,870	75,535	+5,550
Japanese Yen(CME)
Sep03	030909	85.97	86.09	85.54	85.61	-0.21	37,567	82,252	-31,982
Dec03	030909	86.24	86.40	85.77	85.87	-0.20	37,372	95,539	+30,334
Mar04	030909	86.13	86.13	86.13	86.13	-0.20	3	53	+3
Total Volume and Open Interest							74,942	177,899	-1,645
Swiss Franc(CME)
Sep03	030909	72.14	72.78	72.11	72.52	+0.45	17,012	42,713	-8,372
Dec03	030909	72.32	72.90	72.26	72.67	+0.45	17,923	27,009	+14,387
Mar04	030909	72.81	72.81	72.81	72.81	+0.45	88	90	+86
Total Volume and Open Interest							35,023	69,923	+6,101
EuroFX(CME)
Sep03	030909	111.37	112.40	111.33	112.22	+1.29	18,149	84,454	-7,688
Dec03	030909	111.07	112.10	111.02	111.93	+1.29	18,554	24,811	+10,339
Mar04	030909	111.13	111.80	111.10	111.66	+1.28	199	435	+97
Total Volume and Open Interest							36,912	109,838	+2,758
Mexican Peso(CME)
Sep03	030909	9047.0	9125.0	9030.0	9110.0	+57.0	8,378	30,923	-4,159
Dec03	030909	8942.0	9040.0	8930.0	9010.0	+62.0	16,019	25,253	+10,131
Total Volume and Open Interest							24,397	56,713	+5,972
30-Year T-Bonds(CBOT)
Sep03	030909	107~17	108~07	107~02	108~02	+0~07	18,214	52,078	-9,703
Dec03	030909	106~01	106~27	105~18	106~19	+0~06	240,586	351,444	+9,558
Mar04	030909	104~26	105~13	104~07	105~08	+0~06	1,235	5,588	+1,209
Total Volume and Open Interest							260,040	409,280	+1,069
Municipal Bonds(CBOT)
Sep03	030909	100~21	101~01	100~21	101~00	+0~08	208	1,070	-101
Dec03	030909	99~10	99~23	99~06	99~21	+0~06	47	807	+21
Total Volume and Open Interest							255	1,877	-80
10-Year T-Notes(CBOT)
Sep03	030909	112~115	112~300	112~055	112~255	+0~055	117,953	110,457	-26,789
Dec03	030909	110~165	111~045	110~105	110~310	+0~055	664,497	729,966	+878
Total Volume and Open Interest							782,454	840,699	-25,907
5-Year T-Notes(CBOT)
Sep03	030909	112~130	112~165	112~045	112~165	+0~050	2,519	186,519	-36,116
Dec03	030909	110~225	111~020	110~170	110~310	+0~060	254,282	572,923	+13,295
Mar04	030909	109~310	109~310	109~310	109~310	+0~080	86,373	572,923
Total Volume and Open Interest							256,801	1,332,365
2 Year T-Notes(CBOT)
Sep03	030909	107~096	107~104	107~092	107~104	+0~004	17,433	30,448	-9,725
Dec03	030909	107~004	107~013	106~124	107~013	+0~005	15,757	122,653	+5,222
Total Volume and Open Interest							33,190	153,101	-4,503
3-Mth T-Bills(IMM)
Eurodollars(CME)
Sep03	030909	98.863	98.865	98.860	98.863	unch	82,607	580,258	-16,017
Dec03	030909	98.800	98.815	98.790	98.810	unch	117,920	733,125	-7,778
Mar04	030909	98.645	98.685	98.635	98.680	+0.020	146,181	660,362	-17,492
Jun04	030909	98.335	98.390	98.315	98.380	+0.045	177,181	547,094	-12,483
Sep04	030909	97.915	97.995	97.890	97.985	+0.060	122,466	566,696	+5,098
Dec04	030909	97.450	97.535	97.410	97.520	+0.055	95,055	495,524	+2,099
Mar05	030909	97.005	97.080	96.960	97.070	+0.045	46,157	295,606	-500
Jun05	030909	96.580	96.655	96.535	96.645	+0.035	35,849	223,993	-1,198
Sep05	030909	96.225	96.295	96.180	96.290	+0.035	23,165	151,115	-640
Dec05	030909	95.895	95.970	95.840	95.960	+0.035	10,571	140,044	-1,814
Mar06	030909	95.620	95.685	95.590	95.685	+0.035	15,009	126,112	-2,675
Jun06	030909	95.350	95.420	95.295	95.415	+0.035	13,734	122,477	+3,014
Total Volume and Open Interest							940,487	5,212,616	-41,513
3-Mth Euro-Yen(CME)
Sep03	030909	99.92	99.92	99.92	99.92	+0.01	21	11,536	-12
Dec03	030909	99.87	99.87	99.87	99.87	-0.01	275	2,911	-23
Mar04	030909	99.81	99.81	99.81	99.81	-0.02	1	7,864	-298
Jun04	030909	99.78	99.78	99.78	99.78	-0.01	139	6,443	-607
Sep04	030909	99.70	99.70	99.70	99.70	unch	64	5,028	+41
Dec04	030909	99.60	99.60	99.59	99.59	-0.02	70	1,503	-303
Mar05	030909	99.41	99.41	99.39	99.39	-0.05	0	5,353	-350
Jun05	030909	99.32	99.32	99.32	99.32	-0.06	0	366	+0
Sep05	030909	99.11	99.11	99.11	99.11	-0.07	0	5,259	+0
Dec05	030909	99.02	99.02	99.02	99.02	-0.05	0	36	+0
Total Volume and Open Interest							570	48,511	-1,552
3-Mth Euro-Yen(SIMEX)
Dec03	030909	99.87	99.87	99.87	99.87	-0.01	3,022	41,042	-252
Mar04	030909	99.82	99.82	99.81	99.82	unch	1,849	66,802	-996
Jun04	030909	99.79	99.79	99.77	99.79	unch	3,466	53,843	-848
Sep04	030909	99.72	99.72	99.70	99.71	-0.02	1,414	24,641	-90
Dec04	030909	99.60	99.61	99.59	99.60	-0.03	516	23,217	-287
Mar05	030909	99.42	99.42	99.42	99.42	-0.03	1,615	14,656	+1,180
Jun05	030909	99.33	99.33	99.33	99.33	-0.04	44	9,053	-86
Sep05	030909	99.15	99.16	99.13	99.13	-0.05	72	6,842	+61
Total Volume and Open Interest							13,781	305,269	-826
German Euro-Bund(EUREX)
Sep03	030908	113.47	113.50	113.27	113.33	+0.02	959,720	50,185	-284,184
Dec03	030909	112.35	112.78	112.29	112.45	-0.36	800,637	764,874	+48,411
Mar04	030909	112.00	112.00	112.00	112.00	-0.36	3,262	0	+0
Total Volume and Open Interest							875,590	764,874	-1,774
German Euro-Bobl(EUREX)
Sep03	030908	111.00	111.20	110.94	111.18	+0.26	474,378	21,297	-225,246
Dec03	030909	109.88	110.25	109.86	110.07	-0.13	525,622	602,701	+19,933
Mar04	030909	109.77	109.77	109.77	109.77	-0.27	1,240	0	+0
Total Volume and Open Interest							620,562	602,701	-1,364
Long Gilt(LIFFE)
Sep03	030909	117~24	117~30	117~18	117~18	-0~17	8,711	10,357	-4,107
Dec03	030909	116~30	117~05	116~22	116~25	-0~17	22,797	133,493	+1,173
Total Volume and Open Interest							31,508	143,850	-2,934
3-Mth Short Sterling(LIFFE)
Sep03	030909	96.30	96.32	96.30	96.32	unch	21,662	0	+0
Dec03	030909	96.16	96.17	96.13	96.15	-0.02	33,829	0	+0
Mar04	030909	95.95	95.96	95.91	95.94	-0.04	43,161	0	+0
Total Volume and Open Interest							148,362
3-Mth Euribor(LIFFE)
Sep03	030909	97.820	97.855	97.820	97.850	unch	26,707	490,407	-2,664
Dec03	030909	97.795	97.840	97.795	97.830	unch	86,174	548,567	-1,865
Mar04	030909	97.725	97.760	97.710	97.740	-0.015	123,627	479,657	-3,006
Total Volume and Open Interest							589,611	2,802,879	+1,995
3-Mth Aus T-Bills(SFE)
Sep03	030909	95.13	95.13	95.12	95.13	-0.02	7,355	109,052	-16,965
Dec03	030909	94.98	94.99	94.94	94.98	-0.04	17,751	205,439	+6,933
Mar04	030909	94.83	94.85	94.80	94.82	-0.06	8,136	54,713	+5,247
Jun04	030909	94.74	94.74	94.68	94.70	-0.07	2,337	27,821	+882
Sep04	030909	94.65	94.65	94.60	94.60	-0.08	2,015	18,758	+781
Dec04	030909	94.57	94.57	94.51	94.53	-0.07	701	13,799	-22
Mar05	030909	94.49	94.49	94.43	94.45	-0.07	640	13,751	+537
Jun05	030909	94.42	94.42	94.38	94.39	-0.09	1,480	7,372	+885
Sep05	030909	94.34	94.35	94.34	94.35	-0.09	355	1,953	+164
Dec05	030909	94.33	94.33	94.33	94.33	-0.08	231	1,284	+183
Total Volume and Open Interest							41,231	454,967	-1,225
10-Year Aus T-Bonds(SFE)
Sep03	030909	94.46	94.47	94.43	94.45	-0.01	9,097	210,304	+9,423
Dec03	030909	94.42	94.44	94.39	94.41	-0.02	4,564	25,014	+16,116
Total Volume and Open Interest							37,581	209,779	+30,061
3-Year Aus T-Bonds(SFE)
Sep03	030909	94.81	94.82	94.76	94.79	-0.06	61,031	447,634	+33,981
Dec03	030909	94.74	94.75	94.69	94.71	-0.07	3,489	18,146	+2,648
Total Volume and Open Interest							64,520	465,780	+36,629
Gold(CMX)
Oct03	030909	381.4	384.0	380.5	381.8	+6.6	779	14,773	-151
Dec03	030909	382.4	384.8	381.4	382.8	+6.6	30,122	199,110	-2,394
Feb04	030909	383.6	385.0	382.2	383.6	+6.6	1,418	17,803	-12
Apr04	030909	386.5	386.5	383.2	384.4	+6.6	88	5,946	-30
Jun04	030909	383.5	387.0	383.5	385.2	+6.6	294	11,718	-38
Aug04	030909	386.5	386.5	386.0	386.0	+6.6	50	5,436	+0
Total Volume and Open Interest							32,771	281,748	-2,478
Silver(CMX)
Sep03	030909	521.5	530.0	521.5	524.7	+15.8	81	922	-1
Dec03	030909	521.5	530.5	521.0	526.5	+15.8	5,954	92,496	-216
Mar04	030909	526.5	531.0	521.0	527.5	+15.7	22	3,141	+10
May04	030909	528.4	528.4	528.4	528.4	+15.6	1	1,006	-1
Jul04	030909	529.3	529.3	529.3	529.3	+15.5	34	2,322	+1
Total Volume and Open Interest							6,094	104,851	-207
Platinum(NYM)
Oct03	030909	713.2	718.0	708.5	709.6	+1.3	465	8,580	-225
Jan04	030909	703.0	708.0	699.1	699.1	+0.8	154	679	+117
Apr04	030909	689.1	689.1	689.1	689.1	+0.8	0	1	+0
Total Volume and Open Interest							619	9,260	-108
Palladium(NYME)
Sep03	030909	232.00	234.00	230.90	230.90	-0.05	51	185	-210
Dec03	030909	234.00	236.00	230.50	232.70	+0.15	621	4,564	+196
Mar04	030909	233.20	233.20	233.20	233.20	+0.15	10	19	+0
Total Volume and Open Interest							675	4,797	-11
Copper(CMX)
Sep03	030909	82.15	82.15	81.15	81.35	-1.05	171	2,028	-294
Dec03	030909	82.90	82.95	81.70	82.00	-1.05	3,799	71,740	-226
Mar04	030909	83.00	83.00	82.10	82.30	-0.95	189	5,057	+106
May04	030909	82.45	82.45	82.45	82.45	-0.90	11	2,728	+5
Jul04	030909	82.50	82.50	82.50	82.50	-0.90	12	2,154	-3
Total Volume and Open Interest							4,390	93,719	-371
DJIA Index(CBOT)
Sep03	030909	9570	9570	9485	9513	-66	13,675	41,188	-1,115
Dec03	030909	9530	9530	9445	9478	-66	1,776	5,755	+629
Mar04	030909	9453	9453	9453	9453	-66	0	26	+0
Jun04	030909	9423	9423	9423	9423	-66
Total Volume and Open Interest							15,451	46,969	-486
S & P 500(CME)
Sep03	030909	1027.70	1028.30	1020.80	1024.00	-6.60	68,568	438,909	-20,335
Dec03	030909	1026.30	1026.50	1019.50	1022.50	-6.60	27,574	196,250	+21,969
Mar04	030909	1020.70	1020.70	1020.70	1020.70	-6.60	2,382	6,002	+2,310
Jun04	030909	1019.70	1019.70	1019.70	1019.70	-6.70	14	275	-4
Total Volume and Open Interest							98,547	641,573	+3,939
S & P 500 E-Mini(Globex)
Sep03	030909	1031.00	1034.75	1020.50	1024.00	-6.50	671,760	523,931	+8,827
Dec03	030909	1029.00	1032.75	1019.00	1022.50	-6.50	10,228	16,629	+5,616
Total Volume and Open Interest							681,988	540,560	+14,443
NASDAQ 100(CME)
Sep03	030909	1380.50	1383.00	1364.50	1371.50	-16.50	16,030	85,728	-1,749
Dec03	030909	1381.00	1384.00	1370.00	1374.50	-16.50	3,048	10,244	+3,258
Mar04	030909	1384.00	1384.00	1371.00	1377.50	-16.50	28	28	+28
Total Volume and Open Interest							19,106	96,000	+1,537
NASDAQ 100 E-Mini(GLOBEX)
Sep03	030909	1389.0	1393.5	1364.5	1371.5	-16.5	295,736	339,204	+8,724
Dec03	030909	1391.0	1394.0	1367.5	1374.5	-16.5	2,138	2,943	+973
Total Volume and Open Interest							297,874	342,147	+9,697
NYSE Composite(NYBOT)
Sep03	030909	542.50	542.50	542.50	542.50	-3.50	20	697	+10
Total Volume and Open Interest							20	697	+10
S & P Midcap 400(CME)
Sep03	030909	528.25	528.50	524.75	525.75	-3.25	1,318	12,310	-498
Dec03	030909	527.75	527.75	525.25	525.75	-3.25	508	765	+506
Mar04	030909	525.55	525.55	525.55	525.55	-3.25
Total Volume and Open Interest							1,826	13,075	+8
Russell 2000(CME)
Sep03	030909	515.50	516.50	511.50	512.25	-3.75	1,887	22,530	-25
Dec03	030909	516.00	516.00	511.50	512.00	-3.70	346	1,262	+174
Mar04	030909	512.00	512.00	512.00	512.00	-4.05
Total Volume and Open Interest							2,233	23,792	+149
Value Line(KCBT)
Sep03	030909	1379.00	1379.00	1379.00	1379.00	-10.00	6	19	+0
Total Volume and Open Interest							1	58	+0
Nikkei 225(CME)
Sep03	030909	10895	10900	10850	10880	+165	6,243	32,223	+607
Dec03	030909	10895	10900	10850	10865	+165	4,244	7,101	+3,126
Total Volume and Open Interest							10,487	39,325	+3,733
Nikkei 225(SIMEX)
Sep03	030909	10720	10945	10720	10925	+265	33,350	132,649	-4,104
Dec03	030909	10700	10915	10700	10895	+265	13,151	32,321	+12,653
Mar04	030909	10890	10890	10890	10890	+265
Total Volume and Open Interest							46,501	164,970	+8,549
CAC 40(MATIF)
Sep03	030909	3413.0	3415.0	3384.5	3384.5	-35.0	27	1,866	+91
Oct03	030909	3389.5	3389.5	3389.5	3389.5	-34.5
Total Volume and Open Interest
DAX Index(EUREX)
Sep03	030909	3672.0	3672.0	3585.0	3595.0	-53.0	74,003	294,940	+1,145
Dec03	030909	3691.0	3691.0	3605.0	3613.5	-53.0	1,005	13,145	+500
Mar04	030909	3686.5	3689.5	3633.0	3633.0	-53.0	135	7,769	-117
Total Volume and Open Interest							75,143	315,854	+1,528
FT-SE 100(LIFFE)
Sep03	030909	4292.00	4295.00	4253.00	4272.00	-23.00	67,577	378,746	-1,857
Dec03	030909	4310.00	4310.00	4271.00	4288.00	-23.00	16,308	77,679	+9,349
Mar04	030909	4273.50	4283.50	4273.50	4283.00	-24.00	0	7,697	+0
Total Volume and Open Interest							83,885	468,794	+7,492
SPI 200(SFE)
Sep03	030909	3239.0	3247.0	3231.0	3240.0	+10.0	14,086	172,319	+641
Dec03	030909	3247.0	3253.0	3240.0	3247.0	+10.0	4,224	21,937	+4,131
Mar04	030909	3253.0	3253.0	3253.0	3253.0	+9.0	0	2,564	+0
Total Volume and Open Interest							18,313	199,018	+4,775
GSCI(CME)
Sep03	030909	231.60	233.00	231.60	233.00	+1.50	2,300	11,253	-2,081
Oct03	030909	232.40	233.50	232.30	233.10	+1.30	2,355	2,328	+2,090
Nov03	030909	233.20	233.20	233.20	233.20	+1.70
Total Volume and Open Interest							4,655	13,581	+9
Bridge CRB Index(NYBOT)
Nov03	030909	245.00	246.00	244.75	245.00	+0.25	49	634	+28
Jan04	030909	244.25	244.25	244.25	244.25	+0.25	5	333	+3
Feb04	030909	242.00	242.00	242.00	242.00	+0.25	0	150	+0
Total Volume and Open Interest							54	1,117	+31

Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.