MRCI's Free Historical Futures Prices

Daily Futures Price Listing Thu October 02, 2003
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov03	031002	700.00	701.00	692.00	697.00	+9.75	44,375	139,554	+3
Jan04	031002	705.00	705.00	695.00	699.25	+9.25	11,578	37,017	+1,423
Mar04	031002	695.00	695.50	688.50	693.00	+8.75	5,573	26,993	+151
May04	031002	674.00	674.00	668.50	672.00	+8.25	5,509	37,349	+23
Jul04	031002	666.50	666.50	661.00	664.25	+7.75	3,545	11,271	+1,036
Aug04	031002	650.00	652.50	649.00	649.00	+7.50	100	1,256	+39
Sep04	031002	618.00	620.50	617.00	617.75	+8.75	55	188	+45
Total Volume and Open Interest							72,144	259,470	+3,009
Soybean Meal(CBOT)
Oct03	031002	205.00	205.00	202.00	202.20	+0.80	5,020	9,152	-1,276
Dec03	031002	206.50	207.00	203.80	204.30	+1.70	14,719	84,593	+357
Jan04	031002	206.50	206.50	204.00	204.70	+1.60	3,435	15,143	+121
Mar04	031002	205.50	205.50	202.60	203.10	+1.50	4,384	15,741	+348
May04	031002	200.00	201.00	197.80	197.90	+0.60	2,437	20,045	+298
Jul04	031002	199.00	199.50	195.60	195.80	+0.10	1,247	10,511	-25
Aug04	031002	194.00	194.00	191.50	192.00	+0.70	84	2,284	+56
Sep04	031002	187.00	187.00	183.00	183.00	unch	87	2,096	+30
Total Volume and Open Interest							32,577	166,844	+140
Soybean Oil(CBOT)
Oct03	031002	25.20	25.49	25.13	25.48	+0.71	2,228	4,031	-865
Dec03	031002	25.32	25.47	25.03	25.42	+0.67	13,776	79,716	-607
Jan04	031002	25.35	25.43	25.03	25.36	+0.63	1,926	14,791	+288
Mar04	031002	25.15	25.35	24.90	25.25	+0.60	1,419	18,718	+237
May04	031002	24.75	25.00	24.60	24.96	+0.65	1,633	17,885	+294
Jul04	031002	24.50	24.80	24.40	24.79	+0.64	634	11,114	-136
Aug04	031002	24.30	24.40	24.30	24.40	+0.60	30	1,166	+7
Sep04	031002	23.82	23.82	23.82	23.82	+0.52	7	824	+7
Total Volume and Open Interest							22,709	151,549	-853
Canola(WCE)
Nov03	031002	369.5	371.9	367.5	371.4	+7.2	3,280	30,998	+152
Jan04	031002	376.0	377.8	373.5	377.2	+7.0	941	7,024	+241
Mar04	031002	378.5	380.1	378.0	380.1	+6.5	41	1,209	-36
May04	031002	385.0	385.3	385.0	385.3	+7.1	8	54	+1
Jul04	031002	389.0	389.9	389.0	389.9	+5.9	50	2,051	-50
Total Volume and Open Interest							4,738	45,537	+292
Corn(CBOT)
Dec03	031002	222.00	222.50	220.00	220.25	unch	47,712	226,968	+650
Mar04	031002	231.00	231.00	228.00	228.50	unch	10,496	84,812	+1,828
May04	031002	235.50	235.50	233.50	233.75	+0.25	1,419	22,466	+350
Jul04	031002	238.25	239.00	237.00	237.00	unch	3,907	22,209	+745
Sep04	031002	236.50	237.00	236.00	236.00	+0.50	69	3,090	+30
Dec04	031002	237.50	238.00	236.50	237.00	+0.75	2,433	13,612	+1,182
Total Volume and Open Interest							66,047	374,140	+4,782
Wheat(CBOT)
Dec03	031002	366.00	367.00	355.75	359.00	-5.25	16,936	87,914	+200
Mar04	031002	376.00	376.50	365.75	369.50	-4.75	3,838	22,345	+347
May04	031002	370.00	370.50	363.50	365.75	-4.50	355	2,114	+83
Jul04	031002	343.00	343.50	337.00	339.75	-2.75	688	3,781	+138
Sep04	031002	341.00	343.00	341.00	343.00	-3.50	0	90	-2
Total Volume and Open Interest							21,824	116,374	+772
Wheat(KCBT)
Dec03	031002	364.00	365.00	356.00	360.50	-1.75	7,074	46,863	-626
Mar04	031002	371.25	372.00	364.00	368.00	-1.25	2,012	12,408	+93
May04	031002	365.00	365.50	361.00	363.50	-1.00	84	1,722	+33
Jul04	031002	344.00	344.00	339.00	344.00	+0.50	464	2,523	+102
Sep04	031002	347.00	347.00	347.00	347.00	-1.50	4	140	+3
Total Volume and Open Interest							9,640	63,674	-393
Wheat(MGE)
Dec03	031002	370.00	370.00	361.00	367.00	+0.50	2,553	20,724	-547
Mar04	031002	376.00	377.00	369.00	373.50	+0.50	722	7,565	-1
May04	031002	373.50	377.00	373.50	377.00	+0.75	38	697	+27
Jul04	031002	371.00	371.00	371.00	371.00	unch	2	262	-1
Sep04	031002	356.00	356.00	356.00	356.00	+0.50	0	115	+0
Total Volume and Open Interest							3,315	29,401	-522
Oats(CBOT)
Dec03	031002	147.75	148.00	144.50	144.75	-2.00	1,402	5,195	+63
Mar04	031002	151.50	151.75	149.50	150.00	-1.00	237	955	+52
May04	031002	154.00	154.00	154.00	154.00	+2.00	0	58	+0
Jul04	031002	154.50	154.50	154.50	154.50	+0.50	0	29	+0
Total Volume and Open Interest							1,639	6,239	+115
Rough Rice(CBOT)
Nov03	031002	7.20	7.32	7.17	7.30	+0.07	462	5,090	+46
Jan04	031002	7.40	7.49	7.35	7.46	+0.05	88	1,310	+15
Mar04	031002	7.56	7.67	7.55	7.67	+0.07	73	848	+46
May04	031002	7.75	7.83	7.74	7.83	+0.06	0	525	+0
Total Volume and Open Interest							623	8,139	+107
Live Cattle(CME)
Oct03	031002	88.500	89.925	88.500	89.500	+0.600	6,184	24,033	-2,986
Dec03	031002	85.250	86.750	85.200	86.200	+0.550	9,875	63,573	+2,198
Feb04	031002	82.700	83.850	82.700	83.500	+0.550	2,454	25,382	+180
Apr04	031002	79.550	80.400	79.500	80.225	+0.625	1,620	16,385	+93
Jun04	031002	73.900	74.450	73.625	74.200	+0.600	570	7,469	+186
Aug04	031002	73.200	73.600	72.900	73.325	+0.375	239	1,384	+230
Total Volume and Open Interest							21,179	139,071	-33
Feeder Cattle(CME)
Oct03	031002	100.350	101.850	100.350	101.575	+1.150	1,510	6,766	-514
Nov03	031002	97.650	99.075	97.500	98.650	+0.850	1,200	8,105	+28
Jan04	031002	91.800	93.600	91.800	92.950	+0.575	1,518	4,068	+174
Mar04	031002	88.350	89.650	88.200	89.400	+0.900	134	772	+55
Apr04	031002	87.150	88.000	87.000	88.000	+0.750	33	393	+6
May04	031002	86.150	86.950	85.800	86.950	+0.800	24	478	+15
Aug04	031002	86.200	87.000	86.200	87.000	+0.750	12	110	+12
Total Volume and Open Interest							4,431	20,692	-224
Lean Hogs(CME)
Oct03	031002	55.000	55.300	54.650	55.075	-0.700	2,411	10,217	-554
Dec03	031002	54.000	55.100	54.000	54.700	-0.225	5,626	26,590	+394
Feb04	031002	56.950	57.950	56.900	57.825	+0.450	1,733	6,740	-44
Apr04	031002	58.400	59.100	58.350	59.050	+0.275	453	2,698	+202
May04	031002	61.400	62.150	61.300	62.150	+0.450	60	468	+11
Jun04	031002	64.400	64.950	64.150	64.925	+0.425	106	1,116	+45
Jul04	031002	60.700	61.500	60.650	61.500	+0.600	16	450	+7
Aug04	031002	59.800	60.125	59.750	60.125	+0.175	13	159	+7
Total Volume and Open Interest							10,420	48,506	+69
Pork Bellies(CME)
Feb04	031002	86.700	86.950	85.200	86.525	-0.475	184	1,773	-48
Mar04	031002	86.600	86.600	85.700	85.700	-0.400	0	30	+0
May04	031002	86.600	86.600	86.600	86.600	+0.500	0	25	+0
Jul04	031002	88.500	88.500	88.500	88.500	unch	0	29	+0
Aug04	031002	87.000	87.000	87.000	87.000	unch
Total Volume and Open Interest							278	1,990	-3
BFP Milk Class III(CME)
Sep03	030930	14.26	14.28	14.26	14.27	+0.01	754	5,895	-7
Oct03	031002	14.15	14.20	13.86	14.12	-0.03	193	5,760	+35
Nov03	031002	12.69	12.69	12.40	12.67	-0.02	205	4,733	+103
Dec03	031002	11.95	11.95	11.90	11.93	-0.02	40	3,439	+34
Jan04	031002	11.63	11.63	11.60	11.63	unch	27	1,383	+8
Total Volume and Open Interest							738	21,402	+217
Cocoa(NYBOT)
Dec03	031002	1545	1562	1533	1554	-9	4,963	25,045	-169
Mar04	031002	1530	1544	1520	1539	-7	921	19,942	-166
May04	031002	1530	1544	1524	1544	-7	138	8,408	+77
Jul04	031002	1550	1550	1542	1550	-6	44	4,904	+17
Sep04	031002	1550	1558	1550	1558	-5	155	5,668	+59
Dec04	031002	1560	1566	1553	1566	-7	92	6,513	+0
Mar05	031002	1579	1579	1579	1579	-5	0	2,879	+0
Total Volume and Open Interest							6,313	74,885	-182
Coffee "C"(NYBOT)
Dec03	031002	66.00	66.90	63.30	64.50	-0.65	10,330	49,460	-196
Mar04	031002	68.90	69.40	66.00	66.95	-0.60	2,095	11,997	+260
May04	031002	70.40	70.50	67.60	68.35	-0.60	258	3,820	-6
Jul04	031002	71.90	72.00	69.50	69.75	-0.60	326	2,443	+96
Sep04	031002	73.50	73.50	71.15	71.15	-0.60	5	3,731	+4
Dec04	031002	75.00	75.00	73.30	73.45	-0.55	7	1,833	+6
Total Volume and Open Interest							13,023	74,384	+162
Orange Juice(NYBOT)
Nov03	031002	75.60	75.80	75.20	75.30	-0.65	615	18,178	-34
Jan04	031002	78.50	78.60	78.10	78.10	-0.75	358	5,931	+59
Mar04	031002	81.25	81.25	80.65	80.70	-0.65	253	3,367	+108
May04	031002	82.80	82.80	82.80	82.80	-0.50	0	2,401	+0
Jul04	031002	85.00	85.05	84.90	84.95	-0.10	0	213	+0
Total Volume and Open Interest							1,227	30,118	+134
Sugar #11(NYBOT)
Mar04	031002	6.42	6.44	6.35	6.38	-0.06	9,257	106,798	+6,560
May04	031002	6.43	6.43	6.40	6.42	-0.05	1,766	20,405	-369
Jul04	031002	6.29	6.29	6.26	6.27	-0.03	1,401	19,430	+127
Oct04	031002	6.39	6.39	6.36	6.37	-0.03	1,618	16,219	-153
Mar05	031002	6.45	6.45	6.44	6.45	-0.02	670	3,782	+67
Total Volume and Open Interest							14,744	169,846	+172
London Cocoa(LCE)
Dec03	031002	972	977	949	957	-12	2,544	69,655	+197
Mar04	031002	990	1002	974	982	-12	1,191	30,823	-117
May04	031002	1014	1014	992	998	-12	333	20,153	-71
Jul04	031002	1031	1031	1007	1013	-12	606	13,402	-431
Sep04	031002	1041	1041	1020	1027	-12	950	11,012	+136
Dec04	031002	1044	1044	1037	1037	-12	26	9,103	+26
Mar05	031002	1047	1054	1043	1048	-12	50	7,049	+0
Total Volume and Open Interest							5,743	161,846	-225
London Coffee(LCE)
Nov03	031002	747.00	758.00	734.00	737.00	-5.00	3,124	39,033	-19
Jan04	031002	765.00	776.00	754.00	758.00	-3.00	1,693	27,538	+379
Mar04	031002	782.00	791.00	773.00	773.00	-3.00	176	12,111	+64
May04	031002	795.00	801.00	786.00	786.00	-2.00	42	10,336	+5
Jul04	031002	810.00	810.00	798.00	798.00	-3.00	217	3,715	+0
Sep04	031002	817.00	817.00	812.00	812.00	-3.00	13	3,279	+4
Total Volume and Open Interest							5,272	97,922	+433
London Sugar(LCE)
Oct03	030915	187.10	187.50	183.20	185.00	-1.10	3,241	2,672	-2,483
Dec03	031002	186.10	187.00	183.90	184.00	-2.20	1,518	18,657	+471
Mar04	031002	190.20	190.20	188.50	188.50	-2.10	280	8,819	-28
May04	031002	191.50	191.50	191.50	191.50	-0.80	0	2,832	+0
Aug04	031002	192.50	192.50	191.50	192.00	-0.80	170	4,195	+24
Total Volume and Open Interest							2,048	37,391	+482
Cotton(NYBOT)
Oct03	031002	66.70	67.10	66.70	67.10	+0.65	1	349	+0
Dec03	031002	67.50	68.40	67.10	68.30	+0.85	6,019	70,551	+669
Mar04	031002	69.75	70.60	69.30	70.42	+0.78	1,984	20,354	+157
May04	031002	70.40	71.10	70.20	71.10	+0.70	257	4,620	-17
Jul04	031002	70.55	71.55	70.55	71.55	+0.80	77	3,107	+36
Oct04	031002	65.55	65.55	65.55	65.55	+0.05	8	185	-8
Total Volume and Open Interest							8,436	100,266	+832
Lumber(CME)
Nov03	031002	293.0	303.0	292.0	302.5	+3.0	507	2,388	-62
Jan04	031002	295.0	301.5	293.3	299.7	+1.4	91	701	+17
Mar04	031002	298.0	304.0	298.0	304.0	+4.0	7	99	-2
May04	031002	300.5	300.5	295.0	295.0	-3.4	3	28	+1
Total Volume and Open Interest							608	3,217	-46
Crude Oil(NYM)
Nov03	031002	29.75	29.98	29.65	29.84	+0.45	87,292	135,011	-4,562
Dec03	031002	29.60	29.75	29.40	29.57	+0.40	49,371	92,562	+1,020
Jan04	031002	29.10	29.30	28.97	29.10	+0.37	10,195	37,513	+1,580
Feb04	031002	28.65	28.80	28.55	28.65	+0.33	2,879	17,700	+489
Mar04	031002	28.20	28.35	28.15	28.24	+0.28	3,453	23,078	+623
Apr04	031002	27.75	27.87	27.75	27.87	+0.23	1,242	17,937	+285
May04	031002	27.50	27.60	27.50	27.54	+0.20	913	10,092	+12
Jun04	031002	27.30	27.33	27.10	27.25	+0.16	3,953	18,740	+625
Jul04	031002	26.95	26.98	26.95	26.98	+0.12	1,498	7,234	-564
Aug04	031002	26.75	26.75	26.75	26.75	+0.09	852	8,446	+782
Total Volume and Open Interest							170,103	500,107	-653
Heating Oil(NYM)
Nov03	031002	81.00	81.80	80.25	80.83	+0.98	26,181	50,668	-1,426
Dec03	031002	82.00	82.25	81.00	81.51	+0.98	13,214	31,079	+89
Jan04	031002	82.40	82.40	81.60	81.96	+0.98	4,499	20,605	-157
Feb04	031002	82.05	82.05	81.00	81.46	+0.93	2,825	13,887	+40
Mar04	031002	79.70	79.75	79.00	79.21	+0.83	1,696	15,392	+149
Apr04	031002	77.10	77.10	76.00	76.36	+0.68	346	6,476	+91
May04	031002	74.60	74.60	73.66	73.66	+0.58	74	2,822	+46
Jun04	031002	72.00	72.11	72.00	72.11	+0.43	1,672	5,502	+749
Jul04	031002	72.00	72.00	71.51	71.51	+0.33	165	2,082	-67
Aug04	031002	71.61	71.61	71.61	71.61	+0.23	79	1,615	+11
Total Volume and Open Interest							51,087	156,024	-2,045
Unleaded Gas(NYM)
Nov03	031002	81.00	82.70	80.80	82.05	+1.54	24,152	41,389	-857
Dec03	031002	79.30	80.15	79.00	79.64	+1.23	7,992	16,486	+1,182
Jan04	031002	79.20	79.50	78.80	78.80	+0.54	987	6,558	+14
Feb04	031002	78.95	78.95	78.95	78.95	+0.34	117	2,119	+100
Mar04	031002	79.55	79.55	79.55	79.55	+0.19	106	2,360	+38
Apr04	031002	85.85	85.85	85.85	85.85	+0.04	112	3,568	+75
May04	031002	85.55	85.55	85.55	85.55	-0.11	3	1,968	+3
Jun04	031002	84.70	84.70	84.70	84.70	-0.31	0	862	+0
Total Volume and Open Interest							33,469	75,310	-2,234
Natural Gas(NYM)
Nov03	031002	4.680	4.710	4.565	4.686	+0.009	53,032	66,185	+3,677
Dec03	031002	4.950	4.980	4.860	4.964	+0.022	9,657	37,119	+564
Jan04	031002	5.140	5.180	5.060	5.164	+0.022	6,311	31,493	+674
Feb04	031002	5.110	5.140	5.030	5.126	+0.022	2,841	21,487	-368
Mar04	031002	5.010	5.040	4.940	5.031	+0.022	2,933	21,643	+427
Apr04	031002	4.750	4.770	4.700	4.766	+0.028	1,840	20,410	+379
May04	031002	4.655	4.690	4.620	4.676	+0.028	904	13,949	+383
Jun04	031002	4.680	4.696	4.640	4.696	+0.033	399	12,488	+27
Total Volume and Open Interest							81,977	355,305	+5,645
Brent Crude Oil(IPE)
Nov03	031002	27.80	28.78	27.80	28.27	+0.39	36,845	77,810	-172
Dec03	031002	27.53	28.02	27.40	27.81	+0.28	31,322	82,126	+1,686
Jan04	031002	27.02	27.53	27.01	27.42	+0.27	7,486	30,162	+2,481
Feb04	031002	26.80	27.10	26.80	27.03	+0.24	2,178	11,113	-892
Mar04	031002	26.50	26.72	26.45	26.65	+0.19	1,395	9,000	+162
Apr04	031002	26.05	26.31	26.05	26.31	+0.16	317	4,734	+187
May04	031002	25.88	26.06	25.88	25.98	+0.10	0	4,430	+0
Jun04	031002	25.62	25.80	25.60	25.69	+0.06	1,642	20,223	+1,012
Total Volume and Open Interest							83,335	298,049	+6,059
Gas Oil(IPE)
Oct03	031002	241.00	247.50	240.50	244.75	+6.75	15,442	29,053	-780
Nov03	031002	239.75	245.00	239.50	241.75	+5.00	13,930	40,289	+1,040
Dec03	031002	238.50	242.25	238.25	240.00	+4.25	10,093	31,325	-1,016
Jan04	031002	237.00	240.00	237.00	237.75	+3.25	3,356	17,063	-655
Feb04	031002	234.00	236.50	233.75	233.75	+2.50	1,110	7,365	+681
Mar04	031002	231.50	231.50	228.75	228.75	+1.75	889	4,582	+10
Apr04	031002	224.00	224.00	224.00	224.00	+1.75	15	5,346	+15
May04	031002	219.50	219.75	219.25	219.75	+1.75	100	1,228	+0
Total Volume and Open Interest							47,495	160,321	+1,233
US Dollar Index(NYBOT)
Dec03	031002	92.71	93.00	92.50	92.73	+0.03	1,548	19,128	+665
Mar04	031002	93.14	93.14	93.14	93.14	-0.01	22	2,076	+2
Jun04	031002	93.59	93.59	93.59	93.59	-0.01	1	13	+0
Total Volume and Open Interest							1,571	21,217	+667
Australian Dollar(CME)
Dec03	031002	67.91	68.17	67.72	68.10	-0.05	7,647	47,035	+4,901
Mar04	031002	67.40	67.50	67.40	67.46	-0.05	68	540	+44
Jun04	031002	66.82	66.82	66.82	66.82	-0.05	0	10	+0
Total Volume and Open Interest							7,715	47,672	+4,945
British Pound(CME)
Dec03	031002	166.02	166.70	165.66	166.16	+0.28	5,122	47,922	-134
Mar04	031002	165.18	165.28	165.04	165.04	+0.28	3	266	+2
Jun04	031002	163.92	163.92	163.92	163.92	+0.28	0	1	+0
Total Volume and Open Interest							5,125	48,189	-132
Canadian Dollar(CME)
Dec03	031002	73.85	74.53	73.73	74.35	+0.35	3,500	65,680	+982
Mar04	031002	73.60	74.24	73.48	74.10	+0.35	7	2,797	+14
Jun04	031002	73.85	73.90	73.80	73.86	+0.35	18	1,092	+16
Sep04	031002	73.60	73.63	73.60	73.63	+0.35	65	643	+45
Total Volume and Open Interest							3,594	70,417	+1,059
Japanese Yen(CME)
Dec03	031002	90.39	90.65	90.22	90.52	-0.09	10,712	149,254	+5,059
Mar04	031002	90.56	90.77	90.56	90.77	-0.09	9	113	+7
Jun04	031002	91.02	91.02	91.02	91.02	-0.09	0	79	+0
Total Volume and Open Interest							10,769	149,489	+5,058
Swiss Franc(CME)
Dec03	031002	76.08	76.31	75.78	76.05	-0.16	7,795	44,552	+1,692
Mar04	031002	76.20	76.20	76.20	76.20	-0.16	0	198	+0
Jun04	031002	76.34	76.34	76.34	76.34	-0.16	0	109	+0
Total Volume and Open Interest							7,795	44,891	+1,692
EuroFX(CME)
Dec03	031002	116.81	117.05	116.38	116.67	-0.20	10,463	89,378	-1,355
Mar04	031002	116.35	116.65	116.16	116.40	-0.20	146	961	-23
Jun04	031002	116.15	116.15	116.15	116.15	-0.20	0	62	+0
Total Volume and Open Interest							10,609	90,486	-1,378
Mexican Peso(CME)
Dec03	031002	8925.0	8937.0	8830.0	8885.0	-117.0	3,103	28,443	+124
Mar04	031002	8830.0	8830.0	8760.0	8772.0	-118.0	0	442	+0
Total Volume and Open Interest							3,103	29,010	+124
30-Year T-Bonds(CBOT)
Dec03	031002	111~30	111~30	110~12	111~10	-0~24	248,028	436,179	+1,134
Mar04	031002	109~19	110~11	109~02	109~29	-0~24	973	17,922	+347
Jun04	031002	108~07	108~17	108~07	108~17	-0~25	20	192	+5
Total Volume and Open Interest							249,021	454,489	+1,496
Municipal Bonds(CBOT)
Dec03	031002	101~17	101~25	101~01	101~14	-0~17	76	1,557	+13
Total Volume and Open Interest							76	1,557	+13
10-Year T-Notes(CBOT)
Dec03	031002	114~160	114~160	113~170	114~005	-0~195	537,773	820,339	+504
Mar04	031002	112~080	112~300	112~075	112~215	-0~210	1,360	7,861	+984
Total Volume and Open Interest							539,133	828,200	+1,488
5-Year T-Notes(CBOT)
Dec03	031002	113~040	113~090	112~245	113~035	-0~115	204,013	0	-719,460
Mar04	031002	111~315	111~315	111~315	111~315	-0~125	0	47	-1
Total Volume and Open Interest							204,013	47	-1
2 Year T-Notes(CBOT)
Dec03	031002	107~098	107~104	107~080	107~100	-0~008	6,592	141,292	-3,665
Total Volume and Open Interest							6,592	141,292	-3,665
3-Mth T-Bills(IMM)
Eurodollars(CME)
Dec03	031002	98.865	98.875	98.855	98.870	-0.005	111,519	751,543	+11,777
Mar04	031002	98.825	98.845	98.795	98.825	-0.025	182,148	699,747	+29,214
Jun04	031002	98.645	98.660	98.585	98.625	-0.050	170,834	566,516	+1,547
Sep04	031002	98.330	98.350	98.260	98.310	-0.065	178,374	571,903	-12,185
Dec04	031002	97.920	97.965	97.855	97.925	-0.065	126,705	513,316	-17,187
Mar05	031002	97.520	97.565	97.450	97.530	-0.060	66,316	311,989	-6,351
Jun05	031002	97.120	97.175	97.045	97.145	-0.045	46,470	237,161	+3,379
Sep05	031002	96.780	96.840	96.690	96.805	-0.045	36,030	183,748	-918
Dec05	031002	96.470	96.535	96.410	96.510	-0.045	17,443	139,523	+1,135
Mar06	031002	96.220	96.275	96.145	96.255	-0.045	19,908	128,655	+5,429
Jun06	031002	95.970	96.035	95.910	96.010	-0.045	14,695	119,288	+3,280
Sep06	031002	95.760	95.810	95.670	95.790	-0.050	13,269	105,616	+617
Total Volume and Open Interest							1,028,917	4,909,446	+21,735
3-Mth Euro-Yen(CME)
Dec03	031002	99.91	99.91	99.91	99.91	+0.01	115	5,203	+516
Mar04	031002	99.87	99.87	99.87	99.87	+0.01	0	7,216	-206
Jun04	031002	99.84	99.84	99.84	99.84	+0.01	0	10,781	-217
Sep04	031002	99.78	99.78	99.77	99.78	+0.02	64	4,438	+191
Dec04	031002	99.69	99.70	99.69	99.70	+0.04	0	1,308	+78
Mar05	031002	99.56	99.56	99.56	99.56	+0.06	0	5,001	+0
Jun05	031002	99.46	99.46	99.46	99.46	+0.08	0	288	-10
Sep05	031002	99.33	99.33	99.31	99.31	+0.09	20	4,842	+11
Dec05	031002	99.22	99.22	99.22	99.22	+0.08	0	35	+0
Mar06	031002	99.05	99.05	99.05	99.05	+0.08	0	205	+0
Total Volume and Open Interest							199	40,164	+363
3-Mth Euro-Yen(SIMEX)
Dec03	031002	99.90	99.91	99.90	99.91	+0.01	5,401	40,485	+139
Mar04	031002	99.86	99.87	99.86	99.87	+0.01	13,555	63,271	-336
Jun04	031002	99.83	99.85	99.83	99.85	+0.02	3,392	60,677	+1,590
Sep04	031002	99.77	99.79	99.76	99.78	+0.02	1,833	29,768	+550
Dec04	031002	99.67	99.70	99.67	99.69	+0.03	1,093	25,224	+518
Mar05	031002	99.50	99.58	99.50	99.57	+0.06	488	14,999	+196
Jun05	031002	99.43	99.49	99.43	99.48	+0.08	51	8,729	-189
Sep05	031002	99.25	99.35	99.25	99.33	+0.09	0	8,906	+0
Total Volume and Open Interest							25,813	263,248	+2,468
German Euro-Bund(EUREX)
Dec03	031001	115.25	115.45	115.09	115.20	+0.04	1,080,026	822,760	+28,912
Mar04	031001	114.77	114.78	114.75	114.75	+0.03	4,628	5,462	+4,306
Jun04	031001	114.20	114.20	114.20	114.20	+0.09	2,408	400	+400
Total Volume and Open Interest							1,087,062	828,622	+33,618
German Euro-Bobl(EUREX)
Dec03	031001	112.06	112.13	111.89	112.01	unch	639,473	646,375	+38,192
Mar04	031001	111.61	111.61	111.58	111.59	+0.02	13,952	6,805	+4,926
Jun04	031001	111.01	111.01	111.01	111.01	unch	4,154	0	+0
Total Volume and Open Interest							657,579	653,180	+43,118
Long Gilt(LIFFE)
Dec03	031001	118~15	118~16	118~08	118~13	unch	66,842	133,687	+467
Mar04	031001	110~05	110~05	110~05	110~05	unch
Total Volume and Open Interest							66,842	133,687	+467
3-Mth Short Sterling(LIFFE)
Dec03	031001	96.22	96.22	96.18	96.20	-0.01	71,260	0	+0
Mar04	031001	96.08	96.09	96.03	96.06	-0.01	87,343	0	+0
Jun04	031001	95.92	95.93	95.87	95.91	unch	84,623	0	+0
Total Volume and Open Interest							389,974
3-Mth Euribor(LIFFE)
Dec03	031001	97.990	97.990	97.950	97.965	-0.010	177,132	648,226	+12,415
Mar04	031001	98.005	98.010	97.970	97.995	-0.005	208,002	533,863	+19,820
Jun04	031001	97.915	97.915	97.870	97.905	unch	170,440	397,889	+993
Total Volume and Open Interest							912,670	2,717,194	+78,185
3-Mth Aus T-Bills(SFE)
Dec03	031002	95.09	95.10	95.07	95.09	-0.01	40,909	191,641	+4,744
Mar04	031002	95.00	95.02	94.98	95.01	unch	20,708	97,298	+9,438
Jun04	031002	94.89	94.92	94.87	94.91	unch	6,195	42,585	+2,298
Sep04	031002	94.80	94.81	94.78	94.80	unch	2,144	25,119	+407
Dec04	031002	94.73	94.73	94.70	94.72	-0.01	1,215	15,920	+228
Mar05	031002	94.65	94.65	94.65	94.65	unch	1,206	18,013	+191
Jun05	031002	94.60	94.60	94.58	94.59	-0.01	441	10,312	+249
Sep05	031002	94.55	94.55	94.54	94.55	-0.02	170	3,147	+99
Dec05	031002	94.53	94.53	94.53	94.53	-0.01	11	1,636	+0
Mar06	031002	94.51	94.51	94.51	94.51	-0.02	0	814	+0
Total Volume and Open Interest							72,999	406,841	+17,654
10-Year Aus T-Bonds(SFE)
Dec03	031002	94.74	94.74	94.69	94.70	-0.05	36,484	164,119	+0
Mar04	031002	94.70	94.70	94.70	94.70	-0.05
Total Volume and Open Interest							36,484	164,119	+16,635
3-Year Aus T-Bonds(SFE)
Dec03	031002	94.99	94.99	94.96	94.97	-0.03	85,287	339,172	+41,809
Mar04	031002	94.97	94.97	94.97	94.97	-0.03
Total Volume and Open Interest							85,287	339,172	+41,809
Gold(CMX)
Oct03	031002	384.0	384.9	380.5	383.1	-1.2	83	1,847	-781
Dec03	031002	385.2	385.6	382.0	383.7	-1.3	30,993	200,646	+287
Feb04	031002	386.5	386.5	382.5	384.5	-1.3	606	19,902	-345
Apr04	031002	387.4	387.4	384.5	385.3	-1.2	22	7,116	-7
Jun04	031002	386.0	386.0	386.0	386.0	-1.2	45	11,315	-36
Aug04	031002	388.0	388.0	386.7	386.7	-1.2	70	6,342	-2
Total Volume and Open Interest							31,881	277,084	-838
Silver(CMX)
Dec03	031002	511.0	513.0	507.5	510.0	-0.5	15,921	83,129	-2,001
Mar04	031002	508.0	514.0	508.0	510.9	-0.5	935	11,010	+572
May04	031002	510.0	511.7	510.0	511.7	-0.5	2	1,107	+0
Jul04	031002	515.0	515.0	512.5	512.5	-0.5	4	2,106	+2
Sep04	031002	513.3	513.3	513.3	513.3	-0.5	0	662	+0
Total Volume and Open Interest							17,236	104,078	-1,464
Platinum(NYM)
Oct03	031002	708.0	712.0	708.0	711.0	-1.8	519	420	-616
Jan04	031002	705.0	706.8	703.0	704.5	-2.3	1,132	7,825	+420
Apr04	031002	695.5	695.5	695.5	695.5	-1.3	0	6	+0
Total Volume and Open Interest							1,651	8,251	-196
Palladium(NYME)
Dec03	031002	214.50	216.00	211.00	212.10	-1.70	153	5,372	+28
Mar04	031002	212.10	212.10	212.10	212.10	-1.70	10	56	+8
Jun04	031002	212.60	212.60	212.60	212.60	-1.70	0	35	+0
Total Volume and Open Interest							163	5,463	+36
Copper(CMX)
Dec03	031002	83.60	83.70	82.90	83.35	+1.05	8,702	72,610	+1,500
Mar04	031002	84.20	84.20	83.45	83.75	+1.00	57	5,732	+15
May04	031002	83.80	84.00	83.80	84.00	+1.00	0	3,016	+0
Jul04	031002	84.10	84.10	84.10	84.10	+1.00	0	2,133	+0
Sep04	031002	84.25	84.25	84.25	84.25	+1.00	0	1,156	+0
Total Volume and Open Interest							8,960	91,932	+1,310
DJIA Index(CBOT)
Dec03	031002	9425	9480	9395	9467	+31	15,067	31,948	+618
Mar04	031002	9405	9445	9395	9440	+30	177	1,245	+174
Jun04	031002	9410	9410	9410	9410	+30
Total Volume and Open Interest							15,244	33,193	+792
S & P 500(CME)
Dec03	031002	1014.70	1021.00	1011.50	1019.60	+3.20	80,436	567,063	-6,424
Mar04	031002	1017.90	1017.90	1017.90	1017.90	+3.30	2,510	15,984	+4,286
Jun04	031002	1016.60	1016.60	1016.60	1016.60	+3.30	36	368	+32
Sep04	031002	1016.10	1016.10	1016.10	1016.10	+3.30	0	127	+0
Total Volume and Open Interest							82,982	583,565	-2,106
S & P 500 E-Mini(Globex)
Dec03	031002	1016.25	1021.00	1011.50	1019.50	+3.00	915,508	394,365	+8,975
Mar04	031002	1012.50	1018.25	1010.50	1018.00	+3.50	236	716	+166
Total Volume and Open Interest							915,744	395,081	+9,141
NASDAQ 100(CME)
Dec03	031002	1332.00	1345.00	1326.00	1338.50	+5.00	19,519	0	-70,314
Mar04	031002	1334.50	1341.50	1334.50	1341.50	+4.50
Jun04	031002	1344.50	1344.50	1344.50	1344.50	+4.00
Total Volume and Open Interest							19,519
NASDAQ 100 E-Mini(GLOBEX)
Dec03	031001	1305.5	1338.5	1304.5	1333.5	+27.5	428,158	187,273	-3,663
Mar04	031001	1314.5	1340.0	1314.5	1337.0	+28.0	468	1,376	-388
Total Volume and Open Interest							428,626	188,649	-4,051
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Dec03	031002	520.50	524.50	520.00	524.50	+3.75	524	12,801	-18
Mar04	031002	524.30	524.30	524.30	524.30	+3.75
Jun04	031002	524.75	524.75	524.75	524.75	+3.75	0	1	+0
Total Volume and Open Interest							524	12,802	-18
Russell 2000(CME)
Dec03	031002	499.00	505.00	498.50	504.50	+4.90	5,247	20,054	-351
Mar04	031002	504.50	504.50	504.50	504.50	+4.90
Jun04	031002	504.50	504.50	504.50	504.50	+4.90
Total Volume and Open Interest							5,247	20,054	-351
Value Line(KCBT)
Dec03	031002	1361.00	1361.00	1361.00	1361.00	+4.00	2	38	+0
Total Volume and Open Interest							2	38	+0
Nikkei 225(CME)
Dec03	031001	10360	10560	10330	10545	+360	5,882	26,211	+980
Mar04	031001	10555	10555	10555	10555	+360	0	5	+0
Total Volume and Open Interest							5,882	26,216	+980
Nikkei 225(SIMEX)
Dec03	031002	10520	10680	10460	10660	+295	22,401	147,946	+1,321
Mar04	031002	10650	10650	10650	10650	+295	0	540	+0
Jun04	031002	10610	10610	10610	10610	+295
Total Volume and Open Interest							22,401	148,486	+1,321
CAC 40(MATIF)
Oct03	031001	3140.0	3230.0	3126.0	3194.0	+56.0	147,299	203,785	+0
Nov03	031001	3152.5	3198.5	3134.0	3198.5	+56.0	2,228	362	+0
Dec03	031001	3157.0	3216.5	3140.0	3203.5	+55.5	9,918	105,125	+0
Total Volume and Open Interest
DAX Index(EUREX)
Dec03	031002	3354.5	3372.0	3284.5	3299.0	-34.5	129,258	243,610	-3,303
Mar04	031002	3369.5	3386.0	3305.5	3315.5	-35.5	459	9,951	+159
Jun04	031002	3386.0	3391.0	3323.0	3333.5	-35.5	325	652	+305
Total Volume and Open Interest							130,042	254,213	-2,839
FT-SE 100(LIFFE)
Dec03	031002	4196.50	4222.50	4186.00	4209.00	+39.50	81,011	415,973	+6,664
Mar04	031002	4185.00	4202.50	4181.00	4202.00	+40.00	66	10,107	-8
Jun04	031002	4211.00	4211.00	4211.00	4211.00	+39.50	0	5,895	+0
Total Volume and Open Interest							81,077	431,975	+6,656
SPI 200(SFE)
Dec03	031001	3154.0	3167.0	3151.0	3160.0	+3.0	13,362	148,859	+4,898
Mar04	031001	3166.0	3168.0	3166.0	3166.0	+3.0	162	3,209	+70
Jun04	031001	3173.0	3173.0	3173.0	3173.0	+3.0	30	2,227	+0
Total Volume and Open Interest							13,554	155,467	+4,968
GSCI(CME)
Oct03	031002	235.60	235.60	234.50	235.20	+2.00	60	11,196	+2
Nov03	031002	235.40	235.80	234.70	235.40	+2.00	9	191	-2
Dec03	031002	235.75	235.75	235.75	235.75	+1.75
Total Volume and Open Interest							69	11,387	+0
Bridge CRB Index(NYBOT)
Nov03	031002	245.10	245.50	243.75	245.50	+0.75	16	516	+1
Jan04	031002	243.50	245.25	243.50	245.25	+0.75	2	337	+2
Feb04	031002	242.00	243.50	242.00	243.50	+0.75	8	160	+2
Total Volume and Open Interest							26	1,016	+5

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