Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu October 09, 2003
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov03 031009 681.00 696.00 680.50 692.50 +14.00 41,300 128,903 -3,249
Jan04 031009 683.50 699.00 683.00 695.25 +13.25 11,870 45,888 +1,217
Mar04 031009 680.00 694.00 679.50 690.25 +12.50 3,326 29,634 +590
May04 031009 658.00 668.00 658.00 664.25 +7.75 2,419 38,568 +900
Jul04 031009 651.00 659.00 651.00 654.00 +3.50 1,986 12,201 -243
Aug04 031009 639.00 643.00 633.00 633.50 -0.75 77 1,430 -43
Sep04 031009 614.00 614.00 611.00 611.00 +4.00 68 185 -34
Total Volume and Open Interest 61,641 262,686 -722
Soybean Meal(CBOT)
Oct03 031009 201.80 206.20 201.10 205.60 +5.40 4,424 4,344 -1,856
Dec03 031009 202.50 208.00 202.20 206.20 +5.00 19,358 85,189 +1,154
Jan04 031009 202.30 207.80 202.30 206.20 +4.50 3,948 16,986 +505
Mar04 031009 201.50 205.70 201.00 204.20 +4.10 3,242 18,715 +354
May04 031009 196.50 199.00 196.00 197.40 +2.20 2,805 21,099 +800
Jul04 031009 193.60 196.70 193.60 194.60 +1.50 1,607 11,141 +445
Aug04 031009 190.00 192.00 189.30 190.60 +1.80 1,312 2,592 -117
Sep04 031009 182.50 184.00 181.30 182.00 +0.90 463 2,854 +261
Total Volume and Open Interest 38,465 170,351 +1,180
Soybean Oil(CBOT)
Oct03 031009 25.00 25.30 24.96 25.25 +0.29 1,310 1,220 +16
Dec03 031009 24.95 25.35 24.85 25.11 +0.22 13,464 77,190 -972
Jan04 031009 24.93 25.20 24.80 25.08 +0.25 2,554 16,720 +373
Mar04 031009 24.70 24.90 24.57 24.87 +0.24 1,394 21,220 +122
May04 031009 24.30 24.48 24.17 24.41 +0.20 724 18,786 -67
Jul04 031009 24.03 24.27 23.90 24.20 +0.18 1,649 13,118 +446
Aug04 031009 23.75 23.80 23.70 23.80 +0.20 38 1,297 -8
Sep04 031009 23.40 23.40 23.15 23.15 +0.27 10 743 +0
Total Volume and Open Interest 21,954 154,009 +65
Canola(WCE)
Nov03 031009 368.5 369.3 366.1 366.2 -1.4 3,723 30,282 +41
Jan04 031009 374.5 375.3 372.0 372.1 -2.1 2,271 10,780 +910
Mar04 031009 379.5 380.3 377.0 377.0 -2.0 86 1,492 -20
May04 031009 384.5 384.5 382.0 382.0 -2.0 550 551 +390
Jul04 031009 389.0 389.0 387.5 387.5 -0.5 10 2,064 -193
Total Volume and Open Interest 6,648 49,424 +974
Corn(CBOT)
Dec03 031009 221.25 222.25 221.00 221.75 +0.25 30,932 227,468 +1,053
Mar04 031009 229.50 230.00 228.50 229.25 -0.25 8,461 93,066 +2,226
May04 031009 234.25 234.75 233.00 234.00 -0.50 1,948 21,320 +228
Jul04 031009 237.50 238.00 236.00 236.75 -0.75 1,374 22,527 +242
Sep04 031009 238.00 238.25 237.00 237.50 unch 77 3,953 +22
Dec04 031009 238.75 239.50 238.00 238.75 unch 477 17,095 +59
Total Volume and Open Interest 43,273 386,729 +3,832
Wheat(CBOT)
Dec03 031009 328.50 329.50 325.00 327.25 -0.50 32,889 79,169 -3,937
Mar04 031009 339.00 341.00 336.25 338.00 -0.25 6,194 22,527 +936
May04 031009 341.00 343.75 338.50 340.50 unch 1,150 1,922 -108
Jul04 031009 325.00 325.50 321.50 323.50 -0.75 1,584 3,995 +116
Sep04 031009 328.50 329.00 327.00 327.00 -1.50 0 110 +0
Total Volume and Open Interest 41,820 107,833 -2,993
Wheat(KCBT)
Dec03 031009 335.00 337.00 332.00 334.00 -2.00 7,951 44,720 +198
Mar04 031009 344.00 346.50 342.75 344.75 -1.25 3,377 15,300 +821
May04 031009 346.50 346.50 345.00 345.25 +0.50 95 1,792 -14
Jul04 031009 329.00 331.00 328.50 329.50 +0.50 617 2,356 +19
Sep04 031009 335.00 335.00 334.00 334.00 -1.00 50 175 +33
Total Volume and Open Interest 12,092 64,366 +1,058
Wheat(MGE)
Dec03 031009 343.50 345.50 342.50 345.00 +0.75 2,900 18,329 +70
Mar04 031009 352.00 352.50 349.50 351.75 +1.00 2,278 9,786 +929
May04 031009 357.00 359.25 356.00 358.50 +1.50 621 1,214 +350
Jul04 031009 361.00 361.00 361.00 361.00 +0.75 85 377 +61
Sep04 031009 352.50 352.50 352.50 352.50 +1.00 77 291 +59
Total Volume and Open Interest 5,961 30,047 +1,469
Oats(CBOT)
Dec03 031009 143.75 145.00 143.25 143.75 +1.00 1,168 4,887 -173
Mar04 031009 147.75 149.00 147.50 148.75 +1.75 18 997 +3
May04 031009 151.00 151.00 151.00 151.00 +1.00 0 65 +0
Jul04 031009 154.00 154.00 154.00 154.00 +0.75 0 29 +0
Total Volume and Open Interest 1,186 5,980 -170
Rough Rice(CBOT)
Nov03 031009 7.05 7.10 6.91 6.92 -0.05 906 4,479 -260
Jan04 031009 7.27 7.31 7.13 7.13 -0.05 646 1,757 +155
Mar04 031009 7.48 7.48 7.32 7.32 -0.06 99 1,093 +19
May04 031009 7.64 7.64 7.51 7.51 -0.07 0 579 +0
Total Volume and Open Interest 1,651 8,275 -86
Live Cattle(CME)
Oct03 031009 95.825 95.825 95.825 95.825 +1.500 2,579 16,116 -1,080
Dec03 031009 92.225 92.225 90.000 90.750 +0.025 5,885 62,906 +284
Feb04 031009 89.000 89.500 86.600 86.825 -1.275 3,223 27,194 +486
Apr04 031009 84.850 85.550 83.300 83.300 -1.500 4,560 18,441 +1,239
Jun04 031009 78.500 78.700 76.925 76.925 -1.500 2,505 8,196 +871
Aug04 031009 77.000 77.000 74.500 74.500 -1.500 266 1,697 +165
Total Volume and Open Interest 19,149 135,641 +2,011
Feeder Cattle(CME)
Oct03 031009 107.000 107.300 105.000 105.825 +0.025 1,325 4,535 -613
Nov03 031009 105.250 105.450 102.750 103.250 -0.700 809 7,807 +116
Jan04 031009 99.250 99.575 96.575 97.950 -0.125 418 5,030 +42
Mar04 031009 95.400 95.825 92.825 93.700 -0.625 184 1,068 +84
Apr04 031009 93.100 93.500 91.000 91.200 -1.300 130 532 +54
May04 031009 92.050 92.200 89.900 90.200 -1.200 87 576 +23
Aug04 031009 92.900 92.900 90.025 90.250 -1.150 15 206 +4
Total Volume and Open Interest 2,969 19,757 -289
Lean Hogs(CME)
Oct03 031009 55.750 55.950 54.900 55.025 -0.225 1,847 5,155 -477
Dec03 031009 59.500 59.500 56.750 56.825 -1.125 7,863 27,867 +159
Feb04 031009 62.000 62.000 59.650 59.900 -1.225 2,643 8,988 +1,414
Apr04 031009 61.300 61.650 59.750 59.875 -1.475 643 3,187 +156
May04 031009 62.750 62.950 62.400 62.475 -1.375 65 559 +35
Jun04 031009 66.700 66.975 65.350 65.675 -1.325 244 1,345 +154
Jul04 031009 63.850 63.850 62.050 62.125 -1.475 43 473 +11
Aug04 031009 60.500 60.500 60.200 60.200 -1.150 22 191 +17
Total Volume and Open Interest 13,405 47,872 +1,501
Pork Bellies(CME)
Feb04 031009 90.400 90.550 88.150 88.175 -1.800 682 1,747 -79
Mar04 031009 90.550 90.550 88.125 88.125 -1.225 10 34 +3
May04 031009 91.000 91.000 88.200 88.200 +0.200 0 25 +0
Jul04 031009 92.850 92.850 92.850 92.850 unch 0 29 +0
Aug04 031009 90.250 90.250 90.250 90.250 unch 0 1 +0
Total Volume and Open Interest 692 1,836 -76
BFP Milk Class III(CME)
Oct03 031009 14.21 14.21 14.18 14.20 -0.01 151 5,709 -20
Nov03 031009 12.93 12.93 12.74 12.78 -0.17 127 4,817 +20
Dec03 031009 12.00 12.00 11.80 11.80 -0.20 51 3,569 -14
Jan04 031009 11.62 11.62 11.60 11.60 -0.02 15 1,415 +9
Feb04 031009 11.30 11.30 11.29 11.29 -0.01 18 1,264 +3
Total Volume and Open Interest 522 22,175 +74
Cocoa(NYBOT)
Dec03 031009 1460 1476 1445 1466 +10 8,646 25,075 +48
Mar04 031009 1452 1460 1436 1453 +9 2,057 20,197 +323
May04 031009 1470 1470 1443 1458 +7 662 8,851 -277
Jul04 031009 1475 1475 1463 1468 +8 324 5,176 +222
Sep04 031009 1488 1489 1472 1480 +10 354 5,686 +35
Dec04 031009 1487 1493 1487 1493 +15 58 6,515 +1
Mar05 031009 1506 1506 1506 1506 +15 95 3,029 +95
Total Volume and Open Interest 12,296 76,055 +447
Coffee "C"(NYBOT)
Dec03 031009 62.00 62.50 61.20 62.20 -0.45 9,509 48,864 +184
Mar04 031009 64.90 65.25 64.00 64.90 -0.45 2,053 13,300 +507
May04 031009 66.40 66.70 65.80 66.60 -0.40 406 4,153 +128
Jul04 031009 68.05 68.25 67.50 68.15 -0.35 245 2,418 -5
Sep04 031009 69.75 69.75 69.05 69.75 -0.25 91 3,944 +31
Dec04 031009 71.85 72.15 71.40 72.15 -0.20 58 1,967 +35
Total Volume and Open Interest 12,362 75,756 +880
Orange Juice(NYBOT)
Nov03 031009 74.70 76.50 74.70 75.60 +0.90 1,516 17,164 -247
Jan04 031009 77.10 78.50 76.80 77.75 +0.55 1,183 7,699 +475
Mar04 031009 79.50 81.25 79.50 79.90 +0.30 89 3,838 +24
May04 031009 81.80 81.85 81.50 81.50 +0.15 32 2,445 +26
Jul04 031009 84.00 84.00 83.10 83.10 unch 35 260 +0
Total Volume and Open Interest 2,945 31,624 +368
Sugar #11(NYBOT)
Mar04 031009 6.04 6.07 5.91 6.01 -0.06 12,311 107,269 -1,439
May04 031009 6.05 6.09 5.96 6.04 -0.06 3,876 20,126 +484
Jul04 031009 6.01 6.06 5.95 6.02 -0.03 1,572 20,491 +303
Oct04 031009 6.16 6.17 6.12 6.15 -0.04 456 16,257 -175
Mar05 031009 6.28 6.30 6.27 6.27 -0.04 348 4,477 -53
Total Volume and Open Interest 18,616 172,415 -866
London Cocoa(LCE)
Dec03 031009 911 924 909 922 +10 6,345 61,497 +1,043
Mar04 031009 943 952 936 949 +9 3,522 42,293 +978
May04 031009 960 970 954 966 +9 1,226 15,963 +343
Jul04 031009 972 986 972 981 +9 773 13,361 -84
Sep04 031009 988 1000 986 996 +9 1,528 15,647 +371
Dec04 031009 1000 1013 1000 1009 +9 129 9,359 +97
Mar05 031009 1010 1022 1008 1019 +9 152 7,115 +25
Total Volume and Open Interest 13,803 166,008 +2,838
London Coffee(LCE)
Nov03 031009 717.00 717.00 699.00 702.00 -15.00 1,962 34,997 -480
Jan04 031009 735.00 737.00 720.00 723.00 -15.00 1,653 29,441 -27
Mar04 031009 750.00 750.00 738.00 740.00 -15.00 1,057 13,180 +784
May04 031009 766.00 766.00 753.00 753.00 -15.00 373 10,545 -34
Jul04 031009 776.00 776.00 767.00 767.00 -14.00 25 3,554 +0
Sep04 031009 780.00 780.00 780.00 780.00 -15.00 500 3,766 +387
Total Volume and Open Interest 5,795 97,762 +820
London Sugar(LCE)
Oct03 030915 187.10 187.50 183.20 185.00 -1.10 3,241 2,672 -2,483
Dec03 031009 179.00 180.30 175.10 178.00 -0.50 1,579 19,508 +418
Mar04 031009 184.70 184.90 180.50 182.80 -0.90 597 9,382 +122
May04 031009 187.00 187.00 183.00 184.80 -1.20 83 2,828 +31
Aug04 031009 185.00 186.30 183.60 186.30 -0.20 86 4,361 +22
Total Volume and Open Interest 2,441 39,023 +616
Cotton(NYBOT)
Oct03 031009 69.00 69.75 68.75 68.75 +0.10 19 259 -5
Dec03 031009 69.44 70.75 69.44 69.80 +0.36 9,518 69,471 +343
Mar04 031009 72.00 73.10 72.00 72.06 +0.25 2,797 21,204 +3
May04 031009 73.10 73.90 73.10 73.21 +0.41 548 4,788 +103
Jul04 031009 73.80 74.20 73.80 73.80 +0.50 334 3,445 +174
Oct04 031009 65.20 65.20 65.00 65.00 -0.20 32 222 +32
Total Volume and Open Interest 13,284 100,566 +670
Lumber(CME)
Nov03 031009 308.8 310.4 304.5 307.5 +1.4 617 2,407 +7
Jan04 031009 298.5 301.0 297.5 299.4 +1.7 237 820 +79
Mar04 031009 300.8 300.8 300.8 300.8 +2.8 5 100 +0
May04 031009 299.9 299.9 297.3 297.3 +0.1 0 29 +0
Total Volume and Open Interest 859 3,357 +86
Crude Oil(NYM)
Nov03 031009 29.99 31.20 29.98 31.01 +1.20 90,271 115,844 -7,627
Dec03 031009 30.10 31.20 30.05 31.09 +1.19 76,390 123,620 +9,278
Jan04 031009 29.80 30.75 29.75 30.72 +1.13 19,028 43,425 +1,841
Feb04 031009 29.40 30.25 29.40 30.25 +1.06 5,204 20,046 -240
Mar04 031009 29.05 29.80 29.00 29.78 +1.00 3,151 23,324 +683
Apr04 031009 28.77 29.32 28.77 29.32 +0.93 2,788 18,532 -121
May04 031009 28.60 28.88 28.60 28.88 +0.85 470 11,091 -42
Jun04 031009 27.93 28.47 27.93 28.47 +0.78 2,617 18,422 -446
Jul04 031009 27.60 28.11 27.60 28.11 +0.73 170 7,706 +21
Aug04 031009 27.45 27.76 27.40 27.76 +0.65 62 7,840 +30
Sep04 031009 27.12 27.45 27.11 27.45 +0.60 780 13,969 +48
Oct04 031009 27.17 27.17 27.17 27.17 +0.55 700 7,080 +202
Nov04 031009 26.93 26.93 26.93 26.93 +0.50 300 6,808 -64
Dec04 031009 26.30 26.70 26.30 26.70 +0.45 4,784 25,010 -364
Jan05 031009 26.20 26.50 26.20 26.50 +0.43 1,770 8,318 +994
Feb05 031009 26.01 26.33 26.01 26.33 +0.42 30 2,998 +0
Total Volume and Open Interest 210,559 525,237 +3,762
Heating Oil(NYM)
Nov03 031009 82.00 86.30 82.00 85.42 +4.22 23,218 42,183 -2,975
Dec03 031009 82.90 86.70 82.90 86.34 +4.22 15,863 32,720 +402
Jan04 031009 83.50 87.00 83.40 86.74 +4.07 3,352 20,470 +285
Feb04 031009 83.30 86.04 83.30 86.04 +3.67 1,722 13,557 +16
Mar04 031009 80.90 83.54 80.90 83.54 +3.27 1,935 15,857 -29
Apr04 031009 77.80 80.25 77.80 80.24 +2.82 393 7,214 +1
May04 031009 76.75 77.19 76.75 77.19 +2.47 136 3,253 +6
Jun04 031009 74.00 75.24 74.00 75.24 +2.12 814 5,200 -168
Jul04 031009 74.24 74.24 74.24 74.24 +1.92 200 2,217 +15
Aug04 031009 74.04 74.04 74.04 74.04 +1.77 0 1,674 +0
Sep04 031009 73.35 74.34 73.35 74.34 +1.72 151 1,360 -19
Oct04 031009 74.79 74.79 74.79 74.79 +1.67 0 968 +0
Total Volume and Open Interest 47,784 150,472 -2,457
Unleaded Gas(NYM)
Nov03 031009 83.60 88.50 83.55 88.15 +5.03 21,477 40,493 -1,535
Dec03 031009 81.60 86.00 81.30 85.72 +4.67 15,240 25,647 +4,001
Jan04 031009 80.80 84.72 80.80 84.72 +4.37 2,496 8,097 -123
Feb04 031009 81.70 84.67 81.70 84.67 +4.22 499 1,885 -84
Mar04 031009 81.70 85.17 81.70 85.17 +4.12 264 2,119 -124
Apr04 031009 88.00 91.37 88.00 91.37 +3.92 37 3,627 -1
May04 031009 87.50 90.82 87.50 90.82 +3.77 0 2,145 +0
Jun04 031009 86.30 89.72 86.30 89.72 +3.67 0 912 +0
Total Volume and Open Interest 40,013 84,925 +2,134
Natural Gas(NYM)
Nov03 031009 5.130 5.570 5.120 5.494 +0.346 43,586 48,533 -3,789
Dec03 031009 5.400 5.860 5.395 5.791 +0.380 16,252 40,613 +1,058
Jan04 031009 5.560 5.970 5.540 5.926 +0.354 8,085 34,668 +554
Feb04 031009 5.500 5.870 5.490 5.844 +0.340 4,114 22,008 -524
Mar04 031009 5.340 5.644 5.300 5.644 +0.302 5,843 23,800 +584
Apr04 031009 4.910 5.104 4.910 5.104 +0.159 1,986 21,986 +651
May04 031009 4.810 4.974 4.810 4.974 +0.149 1,241 14,273 +17
Jun04 031009 4.810 4.964 4.810 4.964 +0.149 362 13,185 +20
Jul04 031009 4.810 4.959 4.810 4.959 +0.144 455 10,538 +179
Aug04 031009 4.810 4.959 4.805 4.959 +0.144 318 9,100 +98
Sep04 031009 4.820 4.949 4.800 4.949 +0.144 498 8,427 -164
Oct04 031009 4.800 4.946 4.800 4.946 +0.144 543 8,613 +22
Nov04 031009 4.920 5.083 4.920 5.083 +0.144 318 7,596 +13
Dec04 031009 5.070 5.234 5.070 5.234 +0.144 239 8,594 -46
Jan05 031009 5.200 5.314 5.200 5.314 +0.136 106 7,008 +46
Feb05 031009 5.140 5.254 5.140 5.254 +0.134 257 7,277 +83
Total Volume and Open Interest 84,282 352,608 -1,224
Brent Crude Oil(IPE)
Nov03 031009 28.50 30.22 28.32 30.14 +1.41 34,873 61,898 -1,914
Dec03 031009 28.05 29.54 27.82 29.50 +1.33 48,763 93,832 +4,617
Jan04 031009 27.68 29.10 27.45 29.07 +1.23 16,081 40,518 +5,259
Feb04 031009 27.39 28.63 27.14 28.63 +1.13 2,360 10,840 -435
Mar04 031009 27.00 28.20 26.80 28.20 +1.04 935 9,625 +15
Apr04 031009 26.92 27.79 26.92 27.79 +0.95 240 4,460 -10
May04 031009 26.47 27.42 26.46 27.42 +0.89 0 4,385 +0
Jun04 031009 26.24 27.08 26.24 27.07 +0.83 3,860 21,137 +536
Jul04 031009 26.20 26.76 26.20 26.76 +0.79 125 5,805 -75
Aug04 031009 25.70 26.48 25.70 26.48 +0.76 150 3,293 +150
Sep04 031009 25.40 26.20 25.40 26.20 +0.69 685 3,729 +585
Oct04 031009 25.22 25.94 25.22 25.94 +0.63 0 1,691 +0
Dec04 031009 24.81 25.60 24.80 25.52 +0.53 3,900 27,134 -2,551
Total Volume and Open Interest 113,672 304,802 +5,169
Gas Oil(IPE)
Oct03 031009 246.00 266.00 245.50 265.50 +18.25 13,790 15,682 -3,891
Nov03 031009 243.00 257.25 242.25 257.00 +12.50 16,584 40,907 -861
Dec03 031009 241.50 253.00 240.75 253.00 +11.50 6,901 35,814 +1,718
Jan04 031009 239.25 250.25 239.00 250.25 +10.50 1,014 17,064 -199
Feb04 031009 238.00 245.75 238.00 245.75 +9.50 100 7,697 +100
Mar04 031009 238.00 240.25 238.00 240.25 +8.75 50 4,446 +0
Apr04 031009 229.50 234.75 229.50 234.75 +8.00 575 5,296 +50
May04 031009 228.50 229.75 228.50 229.75 +7.25 0 1,918 +0
Jun04 031009 219.25 227.25 219.25 227.25 +7.00 250 10,652 -147
Jul04 031009 227.25 227.25 227.25 227.25 +7.25 0 1,577 +0
Total Volume and Open Interest 40,049 155,676 -2,695
US Dollar Index(NYBOT)
Dec03 031009 91.91 92.68 91.63 92.33 +0.29 910 19,063 +44
Mar04 031009 92.88 92.99 92.67 92.74 +0.29 8 2,088 +5
Jun04 031009 93.19 93.19 93.19 93.19 +0.29 0 15 +0
Total Volume and Open Interest 918 21,166 +49
Australian Dollar(CME)
Dec03 031009 68.74 68.90 68.15 68.50 +0.04 1,181 48,724 -508
Mar04 031009 68.00 68.00 67.63 67.85 +0.04 6 552 +8
Jun04 031009 67.20 67.20 67.20 67.20 +0.04 0 41 +0
Total Volume and Open Interest 1,196 49,420 -499
British Pound(CME)
Dec03 031009 165.59 166.06 164.87 165.99 +0.56 2,098 50,867 -38
Mar04 031009 164.41 164.83 164.41 164.83 +0.56 1 226 +1
Jun04 031009 163.67 163.67 163.67 163.67 +0.56 0 1 +0
Total Volume and Open Interest 2,099 51,094 -37
Canadian Dollar(CME)
Dec03 031009 74.89 74.91 74.27 74.52 -0.27 4,128 71,850 +375
Mar04 031009 74.42 74.52 74.01 74.27 -0.27 32 2,871 +9
Jun04 031009 74.20 74.30 73.80 74.03 -0.27 15 1,102 -3
Sep04 031009 73.85 73.85 73.80 73.80 -0.27 0 648 +0
Total Volume and Open Interest 4,175 76,684 +381
Japanese Yen(CME)
Dec03 031009 91.83 92.00 91.55 91.79 +0.38 4,044 155,778 -2,935
Mar04 031009 92.04 92.15 91.85 92.05 +0.38 12 140 +3
Jun04 031009 92.32 92.32 92.32 92.32 +0.39 0 111 +0
Total Volume and Open Interest 4,056 156,077 -2,932
Swiss Franc(CME)
Dec03 031009 76.22 76.25 75.61 75.99 -0.26 3,930 47,339 +60
Mar04 031009 75.98 76.14 75.98 76.14 -0.26 4 164 +1
Jun04 031009 76.28 76.28 76.28 76.28 -0.26 0 109 +0
Total Volume and Open Interest 3,934 47,644 +61
EuroFX(CME)
Dec03 031009 117.73 117.73 116.65 117.19 -0.61 16,045 99,521 +3,909
Mar04 031009 117.25 117.25 116.40 116.91 -0.61 72 1,099 +33
Jun04 031009 116.50 116.64 116.50 116.64 -0.61 1 62 +0
Total Volume and Open Interest 16,118 100,765 +3,942
Mexican Peso(CME)
Dec03 031009 8770.0 8850.0 8765.0 8822.0 +55.0 6,010 37,339 +1,600
Mar04 031009 8680.0 8720.0 8680.0 8702.0 +55.0 207 472 +25
Total Volume and Open Interest 6,218 38,004 +1,624
30-Year T-Bonds(CBOT)
Dec03 031009 108~10 108~14 106~28 107~15 -0~24 215,644 418,955 -209
Mar04 031009 106~15 106~15 105~15 106~02 -0~24 794 17,614 +74
Jun04 031009 104~22 104~22 104~22 104~22 -0~24 0 289 +0
Total Volume and Open Interest 216,518 437,124 -65
Municipal Bonds(CBOT)
Dec03 031009 99~26 99~26 99~06 99~23 -0~04 150 1,621 +14
Total Volume and Open Interest 150 1,621 +14
10-Year T-Notes(CBOT)
Dec03 031009 112~135 112~155 111~190 111~305 -0~145 623,671 896,508 +5,669
Mar04 031009 110~035 110~200 110~035 110~150 -0~160 15,779 28,416 +7,846
Total Volume and Open Interest 639,450 924,934 +13,515
5-Year T-Notes(CBOT)
Dec03 031009 112~050 112~050 111~230 112~000 -0~080 195,555 0 +0
Mar04 031009 110~240 110~240 110~240 110~240 -0~090 2,820 8,583 +2,100
Total Volume and Open Interest 198,375 8,583 +2,100
2 Year T-Notes(CBOT)
Dec03 031009 107~060 107~060 107~038 107~049 -0~012 2,420 148,259 +1,129
Total Volume and Open Interest 2,420 148,259 +1,129
3-Mth T-Bills(IMM)
Eurodollars(CME)
Dec03 031009 98.845 98.845 98.835 98.840 -0.005 40,699 748,905 +42
Mar04 031009 98.755 98.755 98.725 98.735 -0.020 59,933 692,264 -4,364
Jun04 031009 98.495 98.495 98.430 98.460 -0.035 100,450 562,612 -1,804
Sep04 031009 98.130 98.130 98.045 98.095 -0.045 135,458 547,187 -1,153
Dec04 031009 97.710 97.720 97.620 97.680 -0.045 74,859 524,275 +3,408
Mar05 031009 97.310 97.315 97.205 97.275 -0.045 31,281 312,066 +4,046
Jun05 031009 96.925 96.925 96.820 96.885 -0.050 21,519 243,284 +57
Sep05 031009 96.580 96.580 96.475 96.540 -0.050 26,943 189,262 -1,390
Dec05 031009 96.255 96.260 96.170 96.235 -0.045 13,933 141,909 -3,320
Mar06 031009 96.000 96.000 95.915 95.975 -0.045 13,339 129,873 -2,097
Jun06 031009 95.750 95.750 95.670 95.725 -0.045 12,778 118,806 -3,709
Sep06 031009 95.470 95.490 95.430 95.490 -0.050 13,256 102,130 -3,707
Total Volume and Open Interest 571,328 4,889,292 -16,991
3-Mth Euro-Yen(CME)
Dec03 031009 99.91 99.91 99.91 99.91 unch 226 4,677 -112
Mar04 031009 99.88 99.88 99.88 99.88 +0.01 0 7,003 -104
Jun04 031009 99.86 99.86 99.86 99.86 unch 7 11,969 -106
Sep04 031009 99.81 99.81 99.81 99.81 +0.02 10 5,303 +256
Dec04 031009 99.73 99.74 99.73 99.74 +0.02 6 1,784 -70
Mar05 031009 99.64 99.64 99.62 99.62 +0.03 27 4,966 -11
Jun05 031009 99.55 99.55 99.52 99.52 +0.04 0 239 +0
Sep05 031009 99.41 99.41 99.39 99.39 +0.03 0 4,978 -77
Dec05 031009 99.34 99.34 99.34 99.34 +0.06 0 35 +0
Mar06 031009 99.19 99.19 99.19 99.19 +0.08 0 205 +0
Total Volume and Open Interest 276 42,016 -224
3-Mth Euro-Yen(SIMEX)
Dec03 031009 99.91 99.91 99.91 99.91 unch 4,814 40,147 +2,102
Mar04 031009 99.88 99.88 99.87 99.88 +0.01 4,359 59,976 +1,875
Jun04 031009 99.85 99.86 99.85 99.86 +0.01 2,286 60,067 -203
Sep04 031009 99.80 99.81 99.80 99.81 +0.01 1,725 31,706 +1,187
Dec04 031009 99.72 99.74 99.72 99.73 +0.01 276 26,300 +20
Mar05 031009 99.61 99.63 99.60 99.63 +0.03 373 16,147 +30
Jun05 031009 99.54 99.56 99.54 99.56 +0.05 84 10,190 -2
Sep05 031009 99.38 99.45 99.38 99.45 +0.06 0 8,794 +0
Total Volume and Open Interest 14,017 264,626 +5,109
German Euro-Bund(EUREX)
Dec03 031009 113.64 113.76 112.93 113.10 -0.55 1,168,060 793,261 +1,257
Mar04 031009 112.97 112.97 112.58 112.58 -0.55 1,014 4,446 +69
Jun04 031009 112.10 112.10 112.10 112.10 -0.55 4,185 0 +0
Total Volume and Open Interest 1,173,259 797,707 +1,326
German Euro-Bobl(EUREX)
Dec03 031009 110.94 110.99 110.32 110.47 -0.44 823,273 611,510 +14,230
Mar04 031009 110.17 110.17 109.99 109.99 -0.46 3,972 14,035 +2,274
Jun04 031009 109.47 109.47 109.47 109.47 -0.44 11,021 0 +0
Total Volume and Open Interest 838,266 625,545 +16,504
Long Gilt(LIFFE)
Dec03 031009 116~14 116~19 115~30 116~05 -0~14 46,604 145,918 +792
Mar04 031009 107~29 107~29 107~29 107~29 -0~14      
Total Volume and Open Interest 46,604 145,918 +792
3-Mth Short Sterling(LIFFE)
Dec03 031009 96.09 96.13 96.07 96.10 +0.01 42,851 0 +0
Mar04 031009 95.81 95.85 95.76 95.79 -0.01 66,041 0 +0
Jun04 031009 95.55 95.59 95.48 95.52 -0.03 67,027 0 +0
Total Volume and Open Interest 256,573    
3-Mth Euribor(LIFFE)
Dec03 031009 97.900 97.905 97.865 97.875 -0.015 73,545 647,656 +3,123
Mar04 031009 97.850 97.865 97.780 97.810 -0.030 101,362 483,976 +10,771
Jun04 031009 97.685 97.700 97.580 97.625 -0.045 129,805 394,569 +18,812
Total Volume and Open Interest 606,419 2,674,983 +54,198
3-Mth Aus T-Bills(SFE)
Dec03 031009 94.95 94.95 94.90 94.92 -0.03 17,445 206,378 +9,274
Mar04 031009 94.79 94.80 94.71 94.75 -0.05 14,855 99,578 +4,694
Jun04 031009 94.67 94.67 94.57 94.62 -0.05 3,860 42,511 +1,677
Sep04 031009 94.55 94.55 94.48 94.51 -0.04 2,780 26,863 +1,089
Dec04 031009 94.46 94.46 94.39 94.41 -0.05 2,136 18,137 +1,588
Mar05 031009 94.33 94.34 94.29 94.34 -0.04 1,778 18,594 +967
Jun05 031009 94.32 94.32 94.23 94.26 -0.06 772 10,676 +275
Sep05 031009 94.21 94.21 94.19 94.20 -0.06 460 3,343 +5
Dec05 031009 94.21 94.21 94.15 94.15 -0.07 130 1,614 -32
Mar06 031009 94.18 94.18 94.11 94.11 -0.08 100 774 -50
Total Volume and Open Interest 44,466 428,869 +19,522
10-Year Aus T-Bonds(SFE)
Dec03 031009 94.41 94.42 94.33 94.39 -0.02 4,313 155,808 -11,041
Mar04 031009 94.39 94.39 94.39 94.39 -0.01      
Total Volume and Open Interest 18,766 166,849 +5,800
3-Year Aus T-Bonds(SFE)
Dec03 031009 94.70 94.70 94.57 94.64 -0.05 67,720 347,643 +43,841
Mar04 031009 94.64 94.64 94.64 94.64 -0.05      
Total Volume and Open Interest 67,720 347,643 +43,841
Gold(CMX)
Oct03 031009 373.5 373.5 369.0 369.2 -6.2 89 495 -668
Dec03 031009 375.5 375.5 368.6 369.8 -6.2 27,745 177,833 -1,131
Feb04 031009 376.1 376.1 370.0 370.6 -6.2 333 20,112 +29
Apr04 031009 371.0 371.4 371.0 371.4 -6.2 99 7,306 -9
Jun04 031009 377.0 377.8 371.6 372.1 -6.2 17 11,309 -15
Aug04 031009 372.8 372.8 372.8 372.8 -6.2 3 6,393 -1
Total Volume and Open Interest 29,948 254,767 -1,168
Silver(CMX)
Dec03 031009 482.0 485.0 477.0 484.2 -2.8 7,719 66,005 -2,071
Mar04 031009 485.0 486.5 478.0 485.6 -2.6 812 12,096 +332
May04 031009 486.6 486.6 486.6 486.6 -2.6 4 1,107 +1
Jul04 031009 485.0 488.0 485.0 487.6 -2.4 578 2,174 +51
Sep04 031009 488.7 488.7 488.7 488.7 -2.4 0 575 +0
Total Volume and Open Interest 9,518 88,216 -1,570
Platinum(NYM)
Oct03 031009 734.0 734.0 722.0 725.4 -6.2 32 148 -15
Jan04 031009 724.6 725.0 714.2 718.4 -7.7 687 8,544 +134
Apr04 031009 713.0 713.0 708.4 708.4 -7.7 0 27 +0
Total Volume and Open Interest 719 8,719 +119
Palladium(NYME)
Dec03 031009 214.00 214.00 208.50 211.75 -3.25 327 5,433 +23
Mar04 031009 211.75 211.75 211.75 211.75 -3.25 2 63 -10
Jun04 031009 212.25 212.25 212.25 212.25 -3.25 0 37 +0
Total Volume and Open Interest 329 5,533 +13
Copper(CMX)
Dec03 031009 85.50 86.05 85.15 85.35 -0.10 8,543 83,748 +2,013
Mar04 031009 86.00 86.45 85.80 85.85 -0.10 208 6,914 +72
May04 031009 86.60 86.60 85.95 85.95 -0.20 2 3,056 +2
Jul04 031009 86.00 86.00 86.00 86.00 -0.25 3 2,129 +1
Sep04 031009 86.50 86.50 86.05 86.05 -0.30 2 1,163 +1
Total Volume and Open Interest 9,038 104,013 +2,086
DJIA Index(CBOT)
Dec03 031009 9645 9740 9615 9662 +46 8,022 31,941 -39
Mar04 031009 9650 9700 9635 9635 +46 1 1,222 -1
Jun04 031009 9605 9605 9605 9605 +46      
Total Volume and Open Interest 8,023 33,163 -40
S & P 500(CME)
Dec03 031009 1043.50 1047.20 1033.20 1038.40 +3.50 41,366 564,264 -955
Mar04 031009 1039.50 1044.00 1033.00 1036.80 +3.50 950 15,020 +839
Jun04 031009 1035.70 1035.70 1035.70 1035.70 +3.50 90 517 +70
Sep04 031009 1035.20 1035.20 1035.20 1035.20 +3.50 0 132 +0
Total Volume and Open Interest 42,406 579,957 -46
S & P 500 E-Mini(Globex)
Dec03 031009 1035.00 1047.25 1033.00 1038.50 +3.50 658,006 424,571 -3,254
Mar04 031009 1036.00 1044.75 1032.50 1036.75 +3.50 94 1,139 +6
Total Volume and Open Interest 658,100 425,710 -3,248
NASDAQ 100(CME)
Dec03 031009 1405.00 1420.00 1386.00 1397.50 +11.50 11,583 72,966 +1,962
Mar04 031009 1410.00 1410.00 1400.50 1400.50 +11.50 1 54 +0
Jun04 031009 1403.50 1403.50 1403.50 1403.50 +11.50      
Total Volume and Open Interest 11,584 73,020 +1,962
NASDAQ 100 E-Mini(GLOBEX)
Dec03 031009 1385.0 1420.0 1381.0 1397.5 +11.5 340,922 198,837 +4,165
Mar04 031009 1397.0 1422.5 1397.0 1400.5 +11.5 103 1,218 -52
Total Volume and Open Interest 341,025 200,055 +4,113
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Dec03 031009 539.00 541.75 534.25 536.75 +2.50 802 13,779 +104
Mar04 031009 536.55 536.55 536.55 536.55 +2.50      
Jun04 031009 537.00 537.00 537.00 537.00 +2.50 0 1 +0
Total Volume and Open Interest 802 13,780 +104
Russell 2000(CME)
Dec03 031009 521.50 527.00 515.75 520.25 +5.00 1,583 21,087 -96
Mar04 031009 520.25 520.25 520.25 520.25 +5.00      
Jun04 031009 520.25 520.25 520.25 520.25 +5.00      
Total Volume and Open Interest 1,583 21,087 -96
Value Line(KCBT)
Dec03 031009 1405.00 1405.00 1400.00 1405.00 +15.00 1 40 +0
Total Volume and Open Interest 1 40 +0
Nikkei 225(CME)
Dec03 031009 10600 10655 10560 10600 +95 2,820 27,230 +349
Mar04 031009 10610 10610 10610 10610 +95 0 5 +0
Total Volume and Open Interest 2,820 27,235 +349
Nikkei 225(SIMEX)
Dec03 031009 10525 10595 10475 10520 +25 31,972 153,066 -887
Mar04 031009 10510 10510 10510 10510 +25 0 535 +0
Jun04 031009 10470 10470 10470 10470 +25      
Total Volume and Open Interest 31,982 153,616 -877
CAC 40(MATIF)
Oct03 031009 3265.5 3341.5 3247.0 3328.5 +73.5 75,488 433,313 -10,344
Nov03 031009 3266.5 3335.5 3253.5 3333.5 +74.0 1,133 2,020 +40
Dec03 031009 3275.0 3350.5 3272.0 3339.0 +74.0 1,514 117,595 +384
Total Volume and Open Interest      
DAX Index(EUREX)
Dec03 031009 3427.0 3507.0 3401.0 3495.5 +82.5 119,287 248,172 -159
Mar04 031009 3440.0 3522.0 3420.5 3513.5 +83.0 217 10,171 -66
Jun04 031009 3461.5 3541.0 3442.5 3532.5 +83.5 155 864 +74
Total Volume and Open Interest 119,659 259,207 -151
FT-SE 100(LIFFE)
Dec03 031009 4279.00 4335.00 4267.50 4318.50 +35.00 62,036 422,646 +6,148
Mar04 031009 4292.00 4313.00 4292.00 4313.00 +35.50 45 10,186 +10
Jun04 031009 4325.50 4325.50 4325.50 4325.50 +35.00 2 5,895 +0
Total Volume and Open Interest 62,083 438,727 +6,158
SPI 200(SFE)
Dec03 031009 3242.0 3262.0 3238.0 3257.0 +10.0 14,170 149,419 +1,130
Mar04 031009 3255.0 3266.0 3255.0 3266.0 +11.0 199 3,350 +38
Jun04 031009 3275.0 3275.0 3272.0 3275.0 +12.0 17 2,395 +0
Total Volume and Open Interest 14,390 156,348 +1,168
GSCI(CME)
Oct03 031009 239.00 245.70 238.50 245.70 +7.70 2,379 7,373 -1,874
Nov03 031009 239.50 246.50 239.50 246.35 +7.50 2,297 4,894 +2,271
Dec03 031009 242.80 246.50 242.80 246.50 +7.25 0 42 +0
Total Volume and Open Interest 4,676 12,309 +397
Reuters CRB Index(NYBOT)
Nov03 031009 243.50 246.00 243.50 245.75 +2.50 61 443 -14
Jan04 031009 243.50 245.50 243.50 245.50 +2.25 2 346 +1
Feb04 031009 243.75 243.75 243.75 243.75 +2.00 19 168 +7
Total Volume and Open Interest 82 962 -6
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 © 2002-03 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

48 Unique Charts! Each chart exhibits two seasonal patterns: the most recent 15 years and up to the last 40 years, depending on how long the contract has actually traded. Each market is represented by its nearby contract (until rollover). Just $39! Order Now!