MRCI's Free Historical Futures Prices

Daily Futures Price Listing Tue October 21, 2003
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov03	031021	723.00	734.75	722.00	730.25	+1.00	42,140	96,583	-2,072
Jan04	031021	723.50	735.50	723.50	730.75	+0.25	25,700	78,665	+7,077
Mar04	031021	707.00	720.50	707.00	716.25	+4.50	4,379	28,004	-220
May04	031021	667.00	676.00	666.50	671.75	+2.75	3,245	37,716	-288
Jul04	031021	652.00	662.50	652.00	657.50	+2.00	1,327	16,387	+327
Aug04	031021	635.00	640.50	634.00	635.00	+2.50	261	1,945	-7
Sep04	031021	614.00	614.00	608.00	608.00	-0.50	13	243	+12
Total Volume and Open Interest							77,658	267,035	+4,966
Soybean Meal(CBOT)
Dec03	031021	221.50	226.30	221.20	225.00	+2.70	15,805	72,600	-474
Jan04	031021	218.30	222.80	218.30	222.20	+2.70	5,261	16,455	+1,208
Mar04	031021	211.70	216.30	211.70	215.40	+2.80	1,957	21,258	+263
May04	031021	198.80	202.50	198.80	201.60	+2.20	3,219	24,904	-37
Jul04	031021	193.50	196.00	193.50	195.30	+2.70	2,061	14,660	-179
Aug04	031021	186.00	188.50	186.00	187.50	+2.50	1,172	3,758	+231
Sep04	031021	177.50	180.80	177.50	179.60	+2.70	810	4,171	+339
Oct04	031021	169.50	171.30	169.00	170.00	+2.60	322	2,978	+81
Total Volume and Open Interest							31,273	168,235	+1,654
Soybean Oil(CBOT)
Dec03	031021	26.13	26.20	25.95	26.01	-0.24	11,180	72,903	-47
Jan04	031021	25.88	25.98	25.78	25.80	-0.26	3,432	19,167	-807
Mar04	031021	25.41	25.55	25.35	25.43	-0.14	1,357	21,450	-28
May04	031021	24.70	24.78	24.61	24.64	-0.29	2,710	20,611	+392
Jul04	031021	24.25	24.35	24.16	24.21	-0.29	1,817	19,431	+394
Aug04	031021	23.85	23.85	23.80	23.80	-0.17	192	2,244	+121
Sep04	031021	23.45	23.45	23.25	23.25	-0.15	88	1,190	+84
Oct04	031021	22.80	22.80	22.50	22.50	-0.30	1	1,568	+1
Total Volume and Open Interest							20,930	162,774	+78
Canola(WCE)
Nov03	031021	378.0	380.1	377.4	378.1	-1.0	4,786	23,129	-4,927
Jan04	031021	383.0	385.7	382.1	383.1	-1.0	4,666	16,679	+1,620
Mar04	031021	385.5	387.5	385.5	385.5	-1.0	1,112	2,340	+908
May04	031021	387.5	388.5	387.5	388.2	-1.1	15	2,119	+5
Jul04	031021	387.0	390.5	387.0	390.0	+3.0	250	2,989	-15
Total Volume and Open Interest							10,829	51,496	-2,429
Corn(CBOT)
Dec03	031021	213.50	217.50	213.50	215.75	+2.00	33,763	241,349	+1,057
Mar04	031021	220.00	223.50	220.00	222.00	+1.50	12,852	114,606	+3,005
May04	031021	224.50	227.75	224.50	226.00	+1.00	2,776	23,127	+224
Jul04	031021	228.00	230.50	227.75	229.00	+1.00	1,722	27,467	+293
Sep04	031021	230.25	232.00	229.75	230.50	+0.75	156	5,130	+33
Dec04	031021	234.25	235.50	233.50	234.50	+0.25	1,676	20,410	+611
Total Volume and Open Interest							52,953	433,968	+5,227
Wheat(CBOT)
Dec03	031021	333.00	341.25	333.00	340.50	+6.75	13,675	73,100	-2,218
Mar04	031021	344.50	351.50	344.00	351.00	+6.75	3,823	26,347	+203
May04	031021	344.50	350.00	344.50	349.50	+4.75	254	2,687	+79
Jul04	031021	325.50	330.00	325.50	329.75	+4.50	437	4,668	+123
Sep04	031021	334.50	334.50	334.50	334.50	+4.25	0	151	+0
Total Volume and Open Interest							18,192	107,140	-1,814
Wheat(KCBT)
Dec03	031021	334.00	341.00	334.00	340.50	+5.50	3,080	42,648	-184
Mar04	031021	342.00	348.00	341.25	347.00	+4.75	1,816	16,478	-120
May04	031021	344.00	349.00	344.00	349.00	+5.00	170	2,105	+83
Jul04	031021	329.00	333.50	329.00	333.50	+5.00	328	2,352	+28
Sep04	031021	336.00	336.00	336.00	336.00	+5.75	0	231	+0
Total Volume and Open Interest							5,394	63,851	-193
Wheat(MGE)
Dec03	031021	352.00	355.25	351.50	354.75	+3.00	2,045	16,447	-153
Mar04	031021	351.00	355.75	351.00	355.50	+4.25	1,760	11,013	+460
May04	031021	355.50	357.00	355.50	356.50	+4.25	304	1,513	-93
Jul04	031021	359.50	359.50	359.50	359.50	+5.25	24	528	+18
Sep04	031021	351.00	351.25	351.00	351.25	+2.75	50	344	+2
Total Volume and Open Interest							4,200	29,912	+251
Oats(CBOT)
Dec03	031021	139.75	140.25	137.75	139.25	+3.50	781	5,139	+190
Mar04	031021	143.00	144.50	143.00	144.00	+2.50	105	1,323	+107
May04	031021	145.50	146.50	145.50	146.25	+1.25	0	90	+0
Jul04	031021	147.25	147.25	147.25	147.25	+0.25	0	29	+0
Total Volume and Open Interest							886	6,583	+297
Rough Rice(CBOT)
Nov03	031021	6.80	6.87	6.77	6.82	-0.01	324	3,962	-67
Jan04	031021	7.02	7.06	6.97	7.00	-0.02	111	1,960	-21
Mar04	031021	7.20	7.25	7.16	7.18	-0.03	6	1,039	+3
May04	031021	7.35	7.36	7.35	7.36	-0.02	8	596	+5
Total Volume and Open Interest							449	7,925	-80
Live Cattle(CME)
Oct03	031021	97.250	98.350	96.350	97.650	-0.200	1,543	3,544	-263
Dec03	031021	87.900	89.500	87.075	88.475	-0.075	7,381	53,931	-1,168
Feb04	031021	82.850	84.400	81.950	84.075	+1.100	2,788	26,748	+245
Apr04	031021	79.250	80.100	78.675	79.725	+0.500	2,118	18,081	-771
Jun04	031021	74.200	74.825	73.600	74.675	+0.525	810	10,343	+102
Aug04	031021	73.650	74.350	73.400	74.150	+0.650	471	2,801	+8
Total Volume and Open Interest							15,345	116,937	-1,803
Feeder Cattle(CME)
Oct03	031021	104.100	104.100	103.000	103.075	-1.425	592	3,216	-61
Nov03	031021	99.300	99.300	98.125	98.225	-1.400	1,194	7,208	+71
Jan04	031021	93.900	94.100	92.550	93.100	-0.950	863	5,870	-52
Mar04	031021	89.750	90.200	88.250	89.525	-0.225	254	1,536	-36
Apr04	031021	87.000	87.450	86.500	87.450	+0.050	203	736	+50
May04	031021	86.300	86.800	85.550	86.500	+0.150	230	1,008	+184
Aug04	031021	86.300	87.100	86.200	86.350	-0.275	34	460	-8
Total Volume and Open Interest							3,372	20,157	+146
Lean Hogs(CME)
Dec03	031021	56.900	56.900	55.675	55.675	-2.000	3,432	28,956	+181
Feb04	031021	59.300	59.500	58.200	58.400	-1.650	1,503	11,254	+570
Apr04	031021	59.500	59.850	59.000	59.350	-0.700	485	4,522	+82
May04	031021	61.000	61.350	60.850	61.275	-0.225	31	658	-2
Jun04	031021	64.500	64.500	63.900	64.100	-0.575	86	1,597	+21
Jul04	031021	60.850	60.900	60.200	60.350	-0.650	14	548	+10
Aug04	031021	58.700	58.700	58.700	58.700	-0.550	1	219	+0
Oct04	031021	51.200	51.200	50.700	50.700	-0.450	3	121	+0
Total Volume and Open Interest							5,555	47,883	+862
Pork Bellies(CME)
Feb04	031021	84.500	84.700	83.250	83.450	-2.000	554	1,795	-98
Mar04	031021	83.575	84.050	83.050	83.050	-1.975	15	44	-2
May04	031021	85.350	85.350	84.300	84.300	-1.100	5	40	+1
Jul04	031021	87.250	87.250	87.250	87.250	-1.450	0	32	+0
Aug04	031021	86.750	86.750	86.750	86.750	-2.500	0	3	+0
Total Volume and Open Interest							574	1,914	-99
BFP Milk Class III(CME)
Oct03	031021	14.35	14.35	14.35	14.35	unch	0	5,727	-2
Nov03	031021	13.17	13.49	13.17	13.40	+0.28	545	4,911	+71
Dec03	031021	12.25	12.40	12.25	12.39	+0.20	166	3,800	+34
Jan04	031021	11.67	11.73	11.65	11.73	+0.08	79	1,538	+24
Feb04	031021	11.44	11.50	11.40	11.50	+0.08	41	1,316	+23
Total Volume and Open Interest							1,235	23,074	+357
Cocoa(NYBOT)
Dec03	031021	1405	1415	1395	1407	+22	6,221	28,797	+1,104
Mar04	031021	1400	1400	1379	1391	+22	2,936	21,773	+401
May04	031021	1398	1398	1379	1389	+22	1,518	10,895	+529
Jul04	031021	1397	1397	1397	1397	+22	340	5,503	+69
Sep04	031021	1406	1407	1395	1407	+21	278	6,718	+161
Dec04	031021	1430	1430	1417	1417	+17	204	7,910	+127
Mar05	031021	1430	1430	1430	1430	+18	1	3,219	+0
Total Volume and Open Interest							11,498	86,516	+2,203
Coffee "C"(NYBOT)
Dec03	031021	61.60	62.90	61.15	62.45	+0.85	7,057	49,622	+17
Mar04	031021	64.30	65.65	64.05	65.25	+0.85	1,961	16,292	+89
May04	031021	66.10	67.25	66.05	67.00	+0.90	275	4,402	+31
Jul04	031021	67.80	69.00	67.75	68.60	+0.85	163	2,732	-29
Sep04	031021	69.40	70.60	69.25	70.10	+0.85	117	4,631	+10
Dec04	031021	71.60	72.70	71.60	72.55	+0.85	16	1,695	+5
Total Volume and Open Interest							9,594	80,603	+128
Orange Juice(NYBOT)
Nov03	031021	68.80	70.00	68.55	69.50	+1.05	1,724	11,665	-636
Jan04	031021	70.15	71.40	69.95	71.30	+1.40	1,794	11,181	+362
Mar04	031021	72.60	74.00	72.50	73.75	+1.40	447	4,835	+247
May04	031021	74.60	75.75	74.60	75.75	+1.35	42	2,577	+29
Jul04	031021	77.75	77.75	77.75	77.75	+1.35	15	323	+10
Total Volume and Open Interest							4,239	31,037	+215
Sugar #11(NYBOT)
Mar04	031021	6.05	6.09	5.97	6.05	+0.03	12,711	117,748	-131
May04	031021	6.13	6.15	6.09	6.12	unch	1,743	21,157	+277
Jul04	031021	6.12	6.15	6.10	6.12	+0.02	1,047	22,148	-230
Oct04	031021	6.28	6.29	6.25	6.27	+0.01	2,024	16,987	+149
Mar05	031021	6.41	6.43	6.41	6.42	unch	859	5,618	+454
Total Volume and Open Interest							18,601	187,742	+628
London Cocoa(LCE)
Dec03	031021	856	874	854	864	+8	1,612	63,108	-122
Mar04	031021	888	900	881	891	+8	2,157	44,971	+266
May04	031021	905	916	900	908	+8	952	15,848	+214
Jul04	031021	923	930	916	923	+7	340	13,460	+3
Sep04	031021	939	946	930	939	+7	397	16,441	-66
Dec04	031021	961	961	953	955	+8	286	9,551	+157
Mar05	031021	971	971	964	965	+8	32	7,844	-5
Total Volume and Open Interest							5,786	172,073	+457
London Coffee(LCE)
Nov03	031021	686.00	689.00	679.00	689.00	+3.00	2,698	29,022	-1,026
Jan04	031021	709.00	713.00	702.00	712.00	+4.00	3,223	40,595	+1,163
Mar04	031021	726.00	731.00	720.00	731.00	+5.00	947	16,758	+281
May04	031021	744.00	748.00	736.00	748.00	+5.00	454	13,332	+362
Jul04	031021	751.00	762.00	749.00	762.00	+5.00	31	4,549	+31
Sep04	031021	777.00	777.00	777.00	777.00	+6.00	0	3,949	+0
Total Volume and Open Interest							7,353	110,846	+811
London Sugar(LCE)
Oct03	030915	187.10	187.50	183.20	185.00	-1.10	3,241	2,672	-2,483
Dec03	031021	177.50	177.50	175.70	177.10	-0.20	2,905	19,216	-759
Mar04	031021	182.80	183.00	181.50	182.50	-0.60	689	10,512	+448
May04	031021	186.00	186.00	185.00	185.50	-0.60	57	3,104	+5
Aug04	031021	186.80	186.80	186.40	186.60	-0.60	60	4,478	+10
Total Volume and Open Interest							3,782	40,406	-246
Cotton(NYBOT)
Dec03	031021	74.90	75.60	74.55	75.31	-0.13	6,226	66,096	-3,070
Mar04	031021	77.60	78.00	77.31	77.72	-0.44	4,671	30,426	+283
May04	031021	78.10	78.50	77.80	78.25	-0.38	672	7,809	+11
Jul04	031021	77.75	78.40	77.65	78.10	-0.15	341	3,881	+50
Oct04	031021	68.00	68.00	67.85	67.85	-0.15	0	253	+0
Dec04	031021	68.00	68.25	68.00	68.10	-0.15	279	2,194	+28
Total Volume and Open Interest							12,189	110,921	-2,698
Lumber(CME)
Nov03	031021	279.5	286.5	279.0	282.8	+5.5	638	1,902	-322
Jan04	031021	278.7	288.6	278.7	286.0	+7.4	227	882	-30
Mar04	031021	287.0	293.7	287.0	289.5	+5.8	2	117	-4
May04	031021	294.7	294.7	288.7	288.7	+4.0	0	29	+0
Total Volume and Open Interest							867	2,930	-356
Crude Oil(NYM)
Nov03	031021	30.60	30.65	30.05	30.18	-0.17	38,278	25,721	-4,781
Dec03	031021	30.68	30.68	30.16	30.32	-0.11	96,835	184,318	+2,292
Jan04	031021	30.28	30.28	29.88	29.95	-0.14	20,874	57,663	+622
Feb04	031021	29.80	29.80	29.45	29.55	-0.14	8,484	26,007	-59
Mar04	031021	29.45	29.45	29.05	29.14	-0.13	3,489	27,129	-676
Apr04	031021	29.00	29.00	28.74	28.74	-0.12	738	21,765	-94
May04	031021	28.30	28.42	28.30	28.36	-0.11	1,467	12,546	-85
Jun04	031021	28.10	28.10	27.98	27.98	-0.10	3,848	26,833	+654
Jul04	031021	27.65	27.65	27.65	27.65	-0.09	442	9,906	-15
Aug04	031021	27.38	27.38	27.38	27.38	-0.08	720	9,634	+108
Sep04	031021	27.11	27.11	27.11	27.11	-0.08	1,018	14,777	-608
Oct04	031021	26.85	26.85	26.85	26.85	-0.08	95	8,995	+25
Nov04	031021	26.62	26.62	26.62	26.62	-0.08	120	7,366	-27
Dec04	031021	26.48	26.50	26.42	26.42	-0.06	3,534	27,229	-704
Jan05	031021	26.23	26.23	26.23	26.23	-0.07	1,752	8,018	+650
Feb05	031021	26.09	26.09	26.09	26.09	-0.07	3	3,458	+0
Total Volume and Open Interest							183,052	545,538	-2,458
Heating Oil(NYM)
Nov03	031021	83.00	83.60	82.20	82.59	+0.25	17,221	29,117	-528
Dec03	031021	84.00	84.40	83.05	83.41	+0.10	11,574	52,498	+139
Jan04	031021	84.50	85.00	83.70	83.96	+0.05	2,806	24,410	+640
Feb04	031021	84.20	84.40	83.30	83.36	-0.05	1,034	15,230	+6
Mar04	031021	81.80	82.00	81.35	81.36	-0.20	1,368	12,872	-137
Apr04	031021	78.70	79.40	78.31	78.31	-0.30	466	7,344	-244
May04	031021	76.35	76.50	74.80	75.26	-0.30	348	3,919	-171
Jun04	031021	73.16	73.16	73.16	73.16	-0.30	409	6,023	+4
Jul04	031021	72.21	72.21	72.21	72.21	-0.30	20	3,380	+0
Aug04	031021	72.90	72.90	72.11	72.11	-0.30	5	1,928	+5
Sep04	031021	73.00	73.00	72.61	72.61	-0.30	6	1,611	+0
Oct04	031021	73.16	73.16	73.16	73.16	-0.30	4	1,103	+0
Total Volume and Open Interest							35,516	165,143	-68
Unleaded Gas(NYM)
Nov03	031021	86.20	86.30	84.30	84.88	-0.99	17,447	26,814	-1,661
Dec03	031021	83.20	83.40	81.80	82.20	-0.59	10,135	43,729	+729
Jan04	031021	82.00	82.00	81.00	81.00	-0.54	1,928	10,870	+44
Feb04	031021	81.25	81.25	81.25	81.25	-0.49	187	2,784	+136
Mar04	031021	81.95	81.95	81.95	81.95	-0.44	161	2,804	+144
Apr04	031021	88.75	88.75	88.55	88.55	-0.39	366	4,253	+168
May04	031021	88.25	88.25	88.25	88.25	-0.39	380	1,915	+7
Jun04	031021	87.05	87.05	87.05	87.05	-0.39	91	1,058	+77
Total Volume and Open Interest							30,695	94,227	-356
Natural Gas(NYM)
Nov03	031021	4.910	4.960	4.810	4.875	+0.103	47,406	37,853	-4,505
Dec03	031021	5.240	5.280	5.150	5.225	+0.077	28,601	50,131	-4,606
Jan04	031021	5.460	5.490	5.380	5.432	+0.052	9,170	32,981	-1,188
Feb04	031021	5.410	5.440	5.340	5.387	+0.047	4,304	22,793	+115
Mar04	031021	5.210	5.240	5.140	5.187	+0.047	5,497	20,229	+217
Apr04	031021	4.740	4.780	4.680	4.742	+0.067	3,998	22,381	+78
May04	031021	4.630	4.675	4.590	4.647	+0.067	960	15,287	+82
Jun04	031021	4.630	4.680	4.600	4.647	+0.067	842	13,874	+26
Jul04	031021	4.650	4.680	4.610	4.652	+0.065	385	11,164	+100
Aug04	031021	4.660	4.690	4.630	4.667	+0.065	279	10,419	+6
Sep04	031021	4.620	4.670	4.600	4.652	+0.065	830	8,709	-177
Oct04	031021	4.660	4.690	4.630	4.667	+0.065	936	8,208	-230
Nov04	031021	4.835	4.850	4.800	4.840	+0.065	329	7,554	+99
Dec04	031021	4.995	4.995	4.960	4.995	+0.061	1,107	8,736	-977
Jan05	031021	5.105	5.140	5.080	5.110	+0.065	46	6,985	+1
Feb05	031021	5.085	5.100	5.060	5.070	+0.055	255	7,861	-17
Total Volume and Open Interest							105,542	352,277	-10,860
Brent Crude Oil(IPE)
Dec03	031021	28.85	28.99	28.50	28.63	+0.01	54,307	107,467	-11,295
Jan04	031021	28.52	28.56	28.12	28.23	-0.07	13,808	66,453	-140
Feb04	031021	28.00	28.14	27.80	27.83	-0.12	3,248	14,371	+173
Mar04	031021	27.70	27.74	27.43	27.45	-0.16	749	14,893	+373
Apr04	031021	27.35	27.42	27.08	27.10	-0.20	323	7,214	+103
May04	031021	27.00	27.08	26.77	26.77	-0.22	700	5,792	+0
Jun04	031021	26.72	26.77	26.48	26.48	-0.20	2,215	25,214	+657
Jul04	031021	26.21	26.21	26.21	26.21	-0.17	0	6,861	+0
Aug04	031021	26.23	26.23	25.95	25.95	-0.15	75	4,668	+0
Sep04	031021	25.86	25.86	25.72	25.72	-0.14	0	3,992	+0
Oct04	031021	25.51	25.51	25.51	25.51	-0.15	0	2,561	+0
Nov04	031021	25.36	25.36	25.33	25.33	-0.15	75	92	+75
Dec04	031021	25.33	25.41	25.15	25.18	-0.13	4,136	28,096	-30
Total Volume and Open Interest							79,861	304,514	-10,084
Gas Oil(IPE)
Nov03	031021	253.75	257.25	251.00	257.00	+3.00	18,433	46,384	-5,842
Dec03	031021	251.00	252.00	247.25	252.00	+2.00	13,118	48,282	+418
Jan04	031021	247.50	249.00	245.00	248.50	+1.25	5,100	19,775	-2,207
Feb04	031021	243.00	243.25	243.00	243.25	+0.25	684	8,034	-684
Mar04	031021	236.75	237.75	236.75	237.75	+0.25	250	5,205	+0
Apr04	031021	232.00	232.00	232.00	232.00	+0.25	100	5,321	-15
May04	031021	226.50	226.50	226.50	226.50	unch	150	3,053	+0
Jun04	031021	224.50	225.00	222.25	225.00	+0.25	2,221	12,259	-467
Jul04	031021	224.25	224.75	224.25	224.75	+0.25	150	1,486	-100
Aug04	031021	224.25	224.25	224.25	224.25	unch	0	1,219	+0
Total Volume and Open Interest							42,056	167,668	-8,147
US Dollar Index(NYBOT)
Dec03	031021	92.84	92.94	92.35	92.64	-0.09	1,326	19,462	-133
Mar04	031021	93.04	93.07	92.80	93.05	-0.09	21	2,121	+9
Jun04	031021	93.50	93.50	93.50	93.50	-0.09	2	12	-1
Total Volume and Open Interest							1,349	21,595	-125
Australian Dollar(CME)
Dec03	031021	68.87	69.65	68.87	69.47	+0.67	2,505	52,894	-682
Mar04	031021	68.28	68.98	68.27	68.81	+0.66	0	591	-2
Jun04	031021	68.15	68.15	68.15	68.15	+0.65	0	92	+0
Total Volume and Open Interest							2,505	53,659	-684
British Pound(CME)
Dec03	031021	166.47	167.14	166.45	166.56	-0.19	2,881	52,051	-102
Mar04	031021	165.40	165.40	165.40	165.40	-0.19	0	241	+1
Jun04	031021	164.24	164.24	164.24	164.24	-0.19	0	1	+0
Total Volume and Open Interest							2,881	52,293	-101
Canadian Dollar(CME)
Dec03	031021	75.38	75.94	75.24	75.72	+0.22	5,130	73,073	-1,559
Mar04	031021	75.05	75.60	74.98	75.45	+0.22	57	3,831	+6
Jun04	031021	75.05	75.33	75.05	75.20	+0.22	6	1,166	+5
Sep04	031021	74.84	75.13	74.84	74.97	+0.22	1	650	+1
Total Volume and Open Interest							5,195	78,947	-1,546
Japanese Yen(CME)
Dec03	031021	90.95	91.55	90.95	91.35	+0.47	8,855	148,367	-1,499
Mar04	031021	91.20	91.78	91.20	91.63	+0.47	15	435	+13
Jun04	031021	91.91	91.91	91.91	91.91	+0.47	0	111	+0
Total Volume and Open Interest							8,870	148,961	-1,486
Swiss Franc(CME)
Dec03	031021	74.90	75.50	74.90	75.13	-0.15	3,565	56,015	-559
Mar04	031021	75.45	75.45	75.28	75.28	-0.15	0	165	+0
Jun04	031021	75.42	75.42	75.42	75.42	-0.15	1	109	+0
Total Volume and Open Interest							3,566	56,321	-559
EuroFX(CME)
Dec03	031021	116.04	116.83	116.02	116.33	-0.08	12,060	108,503	+3,902
Mar04	031021	115.84	116.40	115.84	116.05	-0.08	2	1,252	-14
Jun04	031021	115.78	115.78	115.78	115.78	-0.08	3	65	+3
Total Volume and Open Interest							12,065	109,922	+3,891
Mexican Peso(CME)
Dec03	031021	8950.0	8960.0	8900.0	8942.0	+32.0	4,015	38,843	-1,848
Mar04	031021	8827.0	8827.0	8827.0	8827.0	+32.0	2	604	+0
Total Volume and Open Interest							4,017	39,595	-1,848
30-Year T-Bonds(CBOT)
Dec03	031021	107~01	107~29	107~00	107~10	+0~03	215,175	417,573	+1,911
Mar04	031021	105~26	106~14	105~24	105~29	+0~03	950	16,984	+87
Jun04	031021	105~00	105~00	104~17	104~17	+0~03	2	290	+2
Total Volume and Open Interest							216,127	435,224	+2,000
Municipal Bonds(CBOT)
Dec03	031021	100~06	100~16	100~03	100~04	+0~01	104	1,545	-45
Total Volume and Open Interest							104	1,545	-45
10-Year T-Notes(CBOT)
Dec03	031021	111~105	111~310	111~085	111~155	+0~010	502,368	940,018	-1,531
Mar04	031021	110~075	110~140	109~300	110~000	+0~015	6,827	63,617	+3,532
Total Volume and Open Interest							509,195	1,003,646	+2,001
5-Year T-Notes(CBOT)
Dec03	031021	111~125	111~215	111~105	111~120	+0~015	248,413	0	-828,664
Mar04	031021	110~020	110~030	110~020	110~030	+0~025	3,826	17,026	+2,689
Total Volume and Open Interest							252,239	17,026	+2,689
2 Year T-Notes(CBOT)
Dec03	031021	107~005	107~018	107~004	107~004	unch	9,635	142,972	-821
Total Volume and Open Interest							9,635	142,972	-821
3-Mth T-Bills(IMM)
Eurodollars(CME)
Dec03	031021	98.780	98.795	98.780	98.785	+0.005	79,284	736,314	+6,567
Mar04	031021	98.580	98.600	98.560	98.565	unch	113,816	666,660	+10,777
Jun04	031021	98.245	98.275	98.200	98.205	-0.020	145,989	582,955	-3,814
Sep04	031021	97.845	97.890	97.790	97.795	-0.035	165,765	567,332	-10,786
Dec04	031021	97.405	97.460	97.345	97.355	-0.030	95,514	533,072	-9,785
Mar05	031021	97.010	97.070	96.955	96.965	-0.020	37,210	325,416	-5,655
Jun05	031021	96.660	96.720	96.620	96.640	unch	26,262	256,311	-921
Sep05	031021	96.360	96.425	96.335	96.345	+0.005	23,378	199,120	+623
Dec05	031021	96.090	96.145	96.065	96.085	+0.015	12,605	147,737	+2,895
Mar06	031021	95.870	95.905	95.835	95.855	+0.020	9,757	131,653	+1,664
Jun06	031021	95.650	95.675	95.615	95.630	+0.025	10,762	122,701	+3,650
Sep06	031021	95.430	95.470	95.420	95.430	+0.030	8,216	105,020	+2,376
Total Volume and Open Interest							769,611	4,933,720	+7,099
3-Mth Euro-Yen(CME)
Dec03	031021	99.91	99.91	99.91	99.91	unch	38	5,450	+23
Mar04	031021	99.86	99.86	99.86	99.86	unch	122	6,465	-239
Jun04	031021	99.84	99.84	99.84	99.84	+0.02	354	11,698	-95
Sep04	031021	99.74	99.74	99.74	99.74	+0.02	841	5,430	-1,240
Dec04	031021	99.62	99.62	99.62	99.62	+0.03	1	2,284	-19
Mar05	031021	99.49	99.50	99.49	99.49	+0.05	22	5,501	+170
Jun05	031021	99.38	99.38	99.37	99.37	+0.06	80	465	+149
Sep05	031021	99.25	99.25	99.25	99.25	+0.07	1	4,977	+15
Dec05	031021	99.16	99.16	99.16	99.16	+0.08	0	73	+0
Mar06	031021	99.02	99.02	99.02	99.02	+0.05	0	229	+0
Total Volume and Open Interest							1,459	43,530	-1,231
3-Mth Euro-Yen(SIMEX)
Dec03	031021	99.91	99.91	99.91	99.91	+0.01	3,037	43,311	+677
Mar04	031021	99.86	99.87	99.86	99.87	+0.01	3,669	58,285	+270
Jun04	031021	99.82	99.84	99.82	99.84	+0.02	7,024	71,664	+265
Sep04	031021	99.71	99.75	99.71	99.75	+0.03	4,262	35,351	+769
Dec04	031021	99.58	99.65	99.58	99.63	+0.05	3,114	29,359	+731
Mar05	031021	99.45	99.51	99.45	99.48	+0.04	1,795	18,996	-2,156
Jun05	031021	99.34	99.40	99.34	99.36	+0.06	1,285	10,615	+586
Sep05	031021	99.25	99.25	99.25	99.25	+0.08	153	8,990	+46
Total Volume and Open Interest							24,415	288,929	+1,193
German Euro-Bund(EUREX)
Dec03	031021	112.55	113.12	112.45	113.07	+0.38	670,672	894,373	-252
Mar04	031021	112.02	112.59	111.99	112.59	+0.41	4,561	12,044	+3,754
Jun04	031021	112.07	112.07	112.07	112.07	+0.38	3,153	0	+0
Total Volume and Open Interest							678,386	906,417	+3,502
German Euro-Bobl(EUREX)
Dec03	031021	110.02	110.39	110.01	110.33	+0.27	457,038	617,198	+6,756
Mar04	031021	109.86	109.86	109.86	109.86	+0.29	5,401	16,894	+669
Jun04	031021	109.27	109.27	109.27	109.27	+0.26	1,960	0	+0
Total Volume and Open Interest							464,399	634,092	+7,425
Long Gilt(LIFFE)
Dec03	031021	115~07	115~22	115~01	115~20	+0~09	25,438	158,238	+873
Mar04	031021	107~12	107~12	107~12	107~12	+0~09	0	150	+0
Total Volume and Open Interest							25,438	158,388	+873
3-Mth Short Sterling(LIFFE)
Dec03	031021	96.05	96.08	96.04	96.07	+0.01	16,884	0	+0
Mar04	031021	95.67	95.72	95.65	95.70	+0.02	20,856	0	+0
Jun04	031021	95.35	95.42	95.33	95.40	+0.04	17,971	0	+0
Total Volume and Open Interest							88,719
3-Mth Euribor(LIFFE)
Dec03	031021	97.830	97.850	97.825	97.840	+0.010	41,040	645,491	-1,013
Mar04	031021	97.705	97.755	97.700	97.745	+0.040	70,046	446,379	+3,474
Jun04	031021	97.475	97.545	97.460	97.540	+0.070	97,341	385,821	+262
Total Volume and Open Interest							402,754	2,623,474	+10,377
3-Mth Aus T-Bills(SFE)
Dec03	031021	94.88	94.88	94.86	94.88	+0.01	17,357	206,838	-6,203
Mar04	031021	94.63	94.64	94.61	94.63	unch	20,901	88,981	+1,538
Jun04	031021	94.46	94.47	94.44	94.46	+0.02	6,618	48,592	+3,626
Sep04	031021	94.32	94.33	94.31	94.32	+0.02	1,664	24,504	+158
Dec04	031021	94.23	94.23	94.20	94.21	+0.02	1,485	19,675	+1,375
Mar05	031021	94.12	94.13	94.12	94.13	+0.03	186	17,245	-160
Jun05	031021	94.04	94.05	94.03	94.04	+0.02	170	11,035	+220
Sep05	031021	93.96	93.97	93.96	93.97	+0.02	206	3,518	+195
Dec05	031021	93.91	93.91	93.91	93.91	+0.03	1	1,716	+0
Mar06	031021	93.86	93.86	93.86	93.86	+0.02	0	878	+0
Total Volume and Open Interest							48,588	423,587	+749
10-Year Aus T-Bonds(SFE)
Dec03	031021	94.24	94.25	94.21	94.25	+0.04	2,535	169,438	-210
Mar04	031021	94.25	94.25	94.25	94.25	+0.04
Total Volume and Open Interest							25,275	169,648	-206
3-Year Aus T-Bonds(SFE)
Dec03	031021	94.44	94.46	94.42	94.45	+0.03	92,975	372,900	-15,314
Mar04	031021	94.45	94.45	94.45	94.45	+0.03
Total Volume and Open Interest							92,975	372,900	-15,314
Gold(CMX)
Oct03	031021	378.7	382.0	377.6	381.7	+7.7	9	266	-18
Dec03	031021	377.0	382.5	376.8	382.0	+7.6	28,207	163,735	-2,184
Feb04	031021	378.5	383.5	378.2	382.9	+7.6	807	22,031	+298
Apr04	031021	379.0	384.0	379.0	383.7	+7.6	3	7,326	+2
Jun04	031021	378.8	385.0	378.8	384.4	+7.6	231	11,286	+103
Aug04	031021	385.2	385.2	385.2	385.2	+7.6	35	7,032	+33
Total Volume and Open Interest							30,961	243,680	-1,129
Silver(CMX)
Dec03	031021	505.0	509.0	502.0	506.8	+6.3	11,587	68,520	+1,456
Mar04	031021	505.5	510.0	504.5	507.9	+6.5	1,574	12,360	+867
May04	031021	509.0	509.0	509.0	509.0	+6.5	0	1,120	+0
Jul04	031021	508.0	509.8	508.0	509.8	+6.3	2	2,176	+0
Sep04	031021	510.6	510.6	510.6	510.6	+6.5	0	575	+0
Total Volume and Open Interest							13,340	91,171	+2,371
Platinum(NYM)
Oct03	031021	740.0	742.0	740.0	740.3	-0.9	58	41	-33
Jan04	031021	735.0	737.0	730.2	735.8	-0.9	743	8,340	+234
Apr04	031021	724.0	726.8	724.0	726.8	+0.1	0	40	+0
Total Volume and Open Interest							801	8,421	+201
Palladium(NYME)
Dec03	031021	196.00	200.90	193.50	198.85	+1.65	288	5,093	-110
Mar04	031021	194.70	198.35	194.70	198.35	+1.65	3	206	+3
Jun04	031021	199.00	199.00	198.35	198.35	+1.65	1	37	-1
Total Volume and Open Interest							292	5,336	-108
Copper(CMX)
Dec03	031021	90.25	91.00	90.10	90.60	-0.55	7,004	88,117	+32
Mar04	031021	90.55	91.00	90.45	90.85	-0.50	1,558	9,029	+186
May04	031021	90.50	90.65	90.50	90.65	-0.55	6	3,208	+6
Jul04	031021	90.50	90.65	90.50	90.65	-0.55	8	2,135	+1
Sep04	031021	90.55	90.55	90.55	90.55	-0.55	0	1,324	+0
Total Volume and Open Interest							8,938	111,211	+234
DJIA Index(CBOT)
Dec03	031021	9770	9775	9700	9715	-44	5,634	31,698	+285
Mar04	031021	9695	9695	9690	9690	-44	77	1,319	+61
Jun04	031021	9665	9665	9665	9665	-44	0	1	+0
Total Volume and Open Interest							5,711	33,018	+346
S & P 500(CME)
Dec03	031021	1043.00	1047.70	1041.00	1043.40	-1.90	30,662	564,246	+3,785
Mar04	031021	1043.50	1045.50	1041.50	1041.90	-1.90	20	15,333	+2
Jun04	031021	1041.40	1041.40	1041.40	1041.40	-1.90	0	604	+0
Sep04	031021	1041.40	1041.40	1041.40	1041.40	-1.90	0	178	+0
Total Volume and Open Interest							30,684	580,387	+3,789
S & P 500 E-Mini(Globex)
Dec03	031021	1045.25	1049.50	1040.75	1043.50	-1.75	549,399	481,043	+17,000
Mar04	031021	1046.00	1046.00	1040.75	1042.00	-1.75	296	1,477	-36
Total Volume and Open Interest							549,695	482,520	+16,964
NASDAQ 100(CME)
Dec03	031021	1413.50	1427.50	1406.00	1419.50	+8.00	11,339	75,672	-409
Mar04	031021	1422.50	1422.50	1422.50	1422.50	+8.00	0	54	+0
Jun04	031021	1425.50	1425.50	1425.50	1425.50	+8.00
Total Volume and Open Interest							11,339	75,726	-409
NASDAQ 100 E-Mini(GLOBEX)
Dec03	031021	1410.0	1427.5	1406.0	1419.5	+8.0	254,848	212,147	+1,374
Mar04	031021	1422.0	1429.0	1417.5	1422.5	+8.0	35	1,202	-2
Total Volume and Open Interest							254,883	213,349	+1,372
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Dec03	031021	538.50	541.50	536.50	540.00	+0.45	664	14,058	+351
Mar04	031021	539.80	539.80	539.80	539.80	+0.45
Jun04	031021	540.25	540.25	540.25	540.25	+0.45	0	1	+0
Total Volume and Open Interest							664	14,059	+351
Russell 2000(CME)
Dec03	031021	521.00	527.00	521.00	524.25	+1.50	1,336	21,775	-151
Mar04	031021	524.25	524.25	524.25	524.25	+1.50
Jun04	031021	524.25	524.25	524.25	524.25	+1.50
Total Volume and Open Interest							1,336	21,775	-151
Value Line(KCBT)
Dec03	031021	1417.00	1417.00	1417.00	1417.00	+7.00	3	30	-2
Total Volume and Open Interest							3	30	-2
Nikkei 225(CME)
Dec03	031021	11050	11110	11015	11100	-75	2,240	27,673	-173
Mar04	031021	11110	11110	11110	11110	-75	0	7	+0
Total Volume and Open Interest							2,240	27,680	-173
Nikkei 225(SIMEX)
Dec03	031021	11235	11240	10990	11060	-55	25,739	158,401	+2,863
Mar04	031021	11055	11055	11055	11055	-55	0	4,985	+0
Jun04	031021	11010	11010	11010	11010	-55
Total Volume and Open Interest							25,739	163,386	+2,863
CAC 40(MATIF)
Oct03	031021	3390.0	3398.0	3353.5	3364.5	+3.5	63,762	496,213	+5,049
Nov03	031021	3387.5	3399.5	3359.0	3369.5	+4.0	75	3,418	+35
Dec03	031021	3401.5	3406.0	3368.0	3375.0	+3.5	146	120,115	+894
Total Volume and Open Interest
DAX Index(EUREX)
Dec03	031021	3595.0	3606.5	3547.5	3596.0	+21.0	99,254	251,971	-1,654
Mar04	031021	3613.5	3620.0	3572.0	3615.0	+21.0	24	10,029	+4
Jun04	031021	3635.5	3635.5	3592.0	3635.5	+21.0	50	1,387	+1
Total Volume and Open Interest							99,328	263,387	-1,649
FT-SE 100(LIFFE)
Dec03	031021	4382.00	4387.50	4355.50	4358.00	+0.50	42,137	405,311	+3,086
Mar04	031021	4370.00	4380.00	4353.00	4353.00	+1.00	29	10,444	+4
Jun04	031021	4385.00	4386.00	4366.00	4366.00	+0.50	0	6,241	+0
Total Volume and Open Interest							42,166	422,576	+3,090
SPI 200(SFE)
Dec03	031021	3301.0	3312.0	3298.0	3308.0	+18.0	8,536	146,268	-1,993
Mar04	031021	3311.0	3317.0	3311.0	3317.0	+17.0	52	3,765	+6
Jun04	031021	3327.0	3327.0	3327.0	3327.0	+17.0	5	2,134	+0
Total Volume and Open Interest							8,660	153,437	-1,987
GSCI(CME)
Nov03	031021	243.25	243.25	240.60	241.20	+0.20	166	11,692	-47
Dec03	031021	241.25	241.25	241.25	241.25	+0.25	0	10	+0
Jan04	031021	239.50	239.50	239.50	239.50	unch
Total Volume and Open Interest							166	11,702	-47
Reuters CRB Index(NYBOT)
Nov03	031021	244.50	245.00	244.25	244.75	+0.75	29	466	+2
Jan04	031021	242.00	243.75	242.00	243.75	+0.75	17	403	+2
Feb04	031021	241.25	241.25	241.25	241.25	+0.75	2	172	+0
Total Volume and Open Interest							48	1,055	+4

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