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 23, 2003
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov03 031023 761.00 768.50 760.00 763.75 +14.00 63,814 88,313 -3,355
Jan04 031023 763.00 773.00 762.00 767.00 +15.00 45,072 94,963 +11,950
Mar04 031023 745.00 752.00 743.00 749.50 +17.25 11,842 31,105 +2,187
May04 031023 691.00 700.00 691.00 698.50 +16.00 7,655 38,397 +284
Jul04 031023 675.00 681.00 675.00 678.75 +12.25 3,885 16,354 +258
Aug04 031023 651.00 657.50 651.00 654.50 +10.00 453 2,440 +232
Sep04 031023 619.00 620.00 616.25 618.25 +4.25 83 260 +17
Total Volume and Open Interest 134,301 279,616 +11,952
Soybean Meal(CBOT)
Dec03 031023 237.00 242.50 236.50 239.00 +6.50 23,097 73,485 +1,669
Jan04 031023 233.00 238.50 232.50 235.30 +6.60 9,356 16,075 +301
Mar04 031023 226.00 231.00 225.00 228.10 +6.10 7,400 23,956 +2,679
May04 031023 210.50 214.50 209.80 211.60 +5.10 6,094 26,777 +1,306
Jul04 031023 201.50 207.00 201.50 204.30 +4.70 3,898 14,966 +163
Aug04 031023 194.00 198.00 194.00 196.00 +4.50 762 3,777 -75
Sep04 031023 184.50 188.50 184.10 186.30 +4.20 430 3,880 -332
Oct04 031023 174.50 175.50 173.00 173.20 +1.10 295 2,979 +24
Total Volume and Open Interest 52,721 173,404 +5,838
Soybean Oil(CBOT)
Dec03 031023 27.00 27.00 26.51 26.87 +0.31 21,228 69,546 -679
Jan04 031023 26.70 26.70 26.20 26.59 +0.32 7,293 21,269 +1,596
Mar04 031023 26.30 26.30 25.85 26.06 +0.21 5,576 21,838 +24
May04 031023 25.35 25.37 24.98 25.20 +0.23 5,385 21,582 +582
Jul04 031023 24.78 24.80 24.45 24.64 +0.23 3,638 20,256 +665
Aug04 031023 24.25 24.25 24.00 24.17 +0.27 523 2,397 +154
Sep04 031023 23.72 23.72 23.50 23.50 +0.18 168 1,276 +87
Oct04 031023 22.90 22.90 22.57 22.57 +0.17 344 1,820 +178
Total Volume and Open Interest 45,335 164,986 +3,278
Canola(WCE)
Nov03 031023 387.0 387.7 384.0 384.7 +2.5 4,332 19,727 -1,808
Jan04 031023 392.5 393.0 389.5 390.2 +2.2 5,089 18,671 +842
Mar04 031023 395.0 395.5 392.5 392.5 +2.4 546 2,836 +403
May04 031023 396.0 396.0 393.5 394.5 +3.5 17 2,296 +3
Jul04 031023 397.5 398.5 396.0 396.9 +2.3 51 2,960 +11
Total Volume and Open Interest 10,045 50,745 -543
Corn(CBOT)
Dec03 031023 225.25 238.50 225.00 235.00 +14.75 70,089 243,171 +915
Mar04 031023 230.75 244.00 230.50 240.75 +14.50 27,287 123,487 +6,557
May04 031023 235.00 247.50 235.00 244.75 +14.50 6,226 25,338 +1,466
Jul04 031023 238.00 250.00 237.50 247.75 +14.50 4,212 28,346 +874
Sep04 031023 238.50 248.50 238.50 242.75 +8.75 165 5,433 +1
Dec04 031023 239.75 249.00 239.75 248.50 +10.75 3,714 21,142 +181
Total Volume and Open Interest 111,737 448,872 +10,030
Wheat(CBOT)
Dec03 031023 364.00 375.00 364.00 369.50 +15.00 44,158 71,330 -417
Mar04 031023 376.00 383.50 374.00 378.50 +14.00 13,338 26,468 +295
May04 031023 370.00 376.00 370.00 372.75 +12.25 1,080 2,592 -283
Jul04 031023 340.00 345.00 338.00 343.75 +6.25 1,481 5,295 +404
Sep04 031023 347.00 347.00 345.00 346.50 +5.50 47 174 +23
Total Volume and Open Interest 60,256 106,164 +137
Wheat(KCBT)
Dec03 031023 362.00 372.00 362.00 365.50 +11.25 12,028 41,183 -1,451
Mar04 031023 368.50 378.00 368.50 373.50 +12.75 6,567 17,177 +626
May04 031023 370.00 376.25 370.00 373.00 +11.00 121 2,085 -12
Jul04 031023 346.00 351.00 345.50 349.75 +6.50 503 2,601 +54
Sep04 031023 349.00 352.00 349.00 352.00 +6.00 1 275 +0
Total Volume and Open Interest 19,320 63,433 -708
Wheat(MGE)
Dec03 031023 370.00 380.50 370.00 374.00 +9.00 6,240 15,627 -971
Mar04 031023 372.50 383.00 372.50 377.75 +10.25 4,402 12,419 +1,236
May04 031023 383.50 383.50 381.00 382.00 +12.50 342 1,564 +50
Jul04 031023 381.00 384.00 381.00 384.00 +13.00 3 514 -14
Sep04 031023 368.00 370.00 367.00 367.00 +9.00 39 363 +19
Total Volume and Open Interest 11,039 30,561 +331
Oats(CBOT)
Dec03 031023 146.00 148.50 145.75 147.75 +4.00 1,984 4,590 -566
Mar04 031023 147.75 149.50 147.75 148.75 +1.75 366 1,421 +120
May04 031023 150.00 151.00 147.50 148.75 -0.25 19 96 +4
Jul04 031023 152.00 152.00 151.50 151.50 +1.50 0 29 +0
Total Volume and Open Interest 2,369 6,138 -442
Rough Rice(CBOT)
Nov03 031023 7.30 7.40 7.24 7.32 +0.17 341 3,741 -26
Jan04 031023 7.48 7.60 7.45 7.53 +0.21 441 1,956 +82
Mar04 031023 7.75 7.75 7.62 7.70 +0.20 83 1,047 -5
May04 031023 7.85 7.85 7.82 7.85 +0.17 0 594 +0
Total Volume and Open Interest 866 7,705 +50
Live Cattle(CME)
Oct03 031023 96.000 97.650 95.500 97.650 +1.500 1,056 2,885 -253
Dec03 031023 86.600 88.475 86.425 88.475 +1.500 8,132 52,679 +24
Feb04 031023 82.900 84.300 82.600 84.300 +1.500 2,731 27,141 +173
Apr04 031023 79.000 80.350 78.700 80.350 +1.500 1,392 17,782 -32
Jun04 031023 74.000 75.175 73.700 75.075 +1.225 1,062 9,736 -152
Aug04 031023 73.500 74.800 73.500 74.700 +1.100 511 2,890 +7
Total Volume and Open Interest 15,024 114,627 -199
Feeder Cattle(CME)
Oct03 031023 101.300 102.900 100.500 102.125 +0.550 522 2,919 -81
Nov03 031023 96.400 98.225 95.700 97.075 +0.350 1,911 6,768 -447
Jan04 031023 91.550 93.100 90.950 92.750 +1.150 1,698 6,119 +392
Mar04 031023 88.300 89.800 87.950 89.400 +1.100 392 1,689 +99
Apr04 031023 86.500 88.050 86.200 87.800 +1.250 41 751 +15
May04 031023 85.575 86.900 85.250 86.750 +1.250 72 1,026 +11
Aug04 031023 86.000 87.550 86.000 86.700 +0.650 37 468 +8
Total Volume and Open Interest 4,694 19,893 +17
Lean Hogs(CME)
Dec03 031023 51.800 53.250 51.675 52.750 -0.925 5,349 25,906 -1,992
Feb04 031023 56.000 57.250 54.900 56.900 +0.500 3,241 10,380 -641
Apr04 031023 57.450 58.300 57.025 58.050 +0.050 872 4,765 +201
May04 031023 59.750 60.675 59.300 60.525 +0.125 81 715 +50
Jun04 031023 63.250 64.100 62.700 64.050 +0.400 108 1,558 -35
Jul04 031023 60.000 60.500 59.900 60.275 +0.275 25 564 +18
Aug04 031023 58.100 58.800 58.000 58.800 +0.350 47 222 +3
Oct04 031023 50.300 51.400 50.300 51.250 +0.600 9 132 +8
Total Volume and Open Interest 9,737 44,252 -2,386
Pork Bellies(CME)
Feb04 031023 84.300 85.400 83.700 85.250 +0.950 589 1,558 +25
Mar04 031023 85.000 85.200 84.200 84.400 +0.550 16 95 +3
May04 031023 85.450 85.800 85.450 85.800 +0.750 19 33 -5
Jul04 031023 87.500 87.500 87.500 87.500 +1.000 3 35 +3
Aug04 031023 86.600 86.600 86.600 86.600 unch 0 3 +0
Total Volume and Open Interest 627 1,724 +26
BFP Milk Class III(CME)
Oct03 031023 14.30 14.35 14.30 14.35 unch 2 5,763 -2
Nov03 031023 13.25 13.25 12.95 13.06 -0.22 487 5,129 +149
Dec03 031023 12.29 12.29 12.00 12.03 -0.31 438 3,831 -29
Jan04 031023 11.66 11.66 11.55 11.65 -0.05 74 1,578 +7
Feb04 031023 11.45 11.45 11.05 11.42 -0.06 87 1,388 +40
Total Volume and Open Interest 1,626 24,058 +515
Cocoa(NYBOT)
Dec03 031023 1399 1440 1390 1409 +22 6,004 31,381 +2,174
Mar04 031023 1385 1415 1372 1387 +16 3,793 22,632 +1,091
May04 031023 1386 1407 1375 1385 +15 1,767 11,174 +272
Jul04 031023 1398 1398 1390 1392 +16 216 5,469 +66
Sep04 031023 1403 1403 1403 1403 +16 89 6,840 +79
Dec04 031023 1413 1420 1413 1420 +20 117 8,061 +100
Mar05 031023 1426 1426 1426 1426 +15 0 3,219 +0
Total Volume and Open Interest 13,252 91,167 +4,472
Coffee "C"(NYBOT)
Dec03 031023 62.00 63.10 61.60 62.50 +0.65 7,535 49,237 -410
Mar04 031023 64.80 65.75 64.50 65.35 +0.65 3,230 17,478 +724
May04 031023 67.00 67.25 66.70 67.05 +0.60 382 4,577 +148
Jul04 031023 68.10 69.00 68.10 68.75 +0.65 13 2,690 +1
Sep04 031023 69.60 70.20 69.60 70.20 +0.60 68 4,714 +20
Dec04 031023 72.10 73.00 72.10 72.70 +0.60 167 1,681 +3
Total Volume and Open Interest 11,560 81,713 +571
Orange Juice(NYBOT)
Nov03 031023 69.50 70.10 69.30 69.80 +0.45 2,080 9,690 -617
Jan04 031023 71.05 72.10 71.05 72.10 +0.95 1,810 12,059 +404
Mar04 031023 73.70 74.50 73.60 74.40 +0.85 372 5,154 +252
May04 031023 76.45 76.65 76.40 76.40 +0.90 27 2,589 +8
Jul04 031023 78.00 78.75 78.00 78.40 +0.90 0 323 +0
Total Volume and Open Interest 4,336 30,347 +88
Sugar #11(NYBOT)
Mar04 031023 5.96 6.03 5.92 5.94 -0.01 9,383 120,063 +1,819
May04 031023 6.07 6.07 6.01 6.03 -0.02 1,645 22,630 +460
Jul04 031023 6.10 6.10 6.05 6.07 -0.02 2,081 22,640 +26
Oct04 031023 6.22 6.25 6.21 6.22 -0.02 846 16,999 +41
Mar05 031023 6.39 6.41 6.38 6.39 unch 423 5,882 -51
Total Volume and Open Interest 14,406 192,361 +2,309
London Cocoa(LCE)
Dec03 031023 850 867 844 849 +5 2,956 61,125 -541
Mar04 031023 871 894 871 876 +5 2,990 45,361 +138
May04 031023 894 911 889 893 +5 1,559 16,663 +525
Jul04 031023 905 927 905 910 +6 706 13,457 -17
Sep04 031023 926 937 921 926 +6 695 17,449 +368
Dec04 031023 938 960 938 943 +6 857 9,571 +54
Mar05 031023 959 965 956 956 +7 505 7,683 -131
Total Volume and Open Interest 10,317 172,179 +414
London Coffee(LCE)
Nov03 031023 683.00 689.00 682.00 685.00 -2.00 4,159 25,936 -2,239
Jan04 031023 706.00 713.00 705.00 710.00 unch 3,517 43,304 +864
Mar04 031023 729.00 731.00 724.00 728.00 -1.00 1,551 19,119 +763
May04 031023 743.00 747.00 743.00 745.00 -1.00 199 13,785 +30
Jul04 031023 759.00 761.00 758.00 760.00 +1.00 478 5,039 +226
Sep04 031023 774.00 774.00 774.00 774.00 unch 85 3,989 +40
Total Volume and Open Interest 10,032 113,833 -296
London Sugar(LCE)
Oct03 030915 187.10 187.50 183.20 185.00 -1.10 3,241 2,672 -2,483
Dec03 031023 175.50 175.90 174.50 174.50 -0.80 1,437 19,072 -77
Mar04 031023 180.70 181.90 180.50 180.60 -0.40 590 11,405 +342
May04 031023 183.00 183.60 182.80 182.90 -0.10 303 3,280 +161
Aug04 031023 184.00 184.00 183.30 183.70 -0.80 322 4,500 +22
Total Volume and Open Interest 2,821 41,296 +391
Cotton(NYBOT)
Dec03 031023 78.25 80.59 78.25 80.59 +3.00 10,587 64,099 -1,532
Mar04 031023 80.45 82.72 80.30 82.72 +3.00 11,751 31,838 +1,937
May04 031023 81.25 83.12 81.15 83.12 +3.00 1,472 8,024 +173
Jul04 031023 81.10 82.95 81.00 82.95 +3.00 541 3,973 +71
Oct04 031023 69.00 70.25 69.00 69.85 +1.25 13 250 -13
Dec04 031023 69.15 70.15 69.00 70.13 +1.33 344 2,332 +129
Total Volume and Open Interest 24,724 110,787 +774
Lumber(CME)
Nov03 031023 270.0 280.9 270.0 277.7 +4.9 754 1,756 -23
Jan04 031023 280.2 290.2 280.2 289.0 +8.8 266 900 +7
Mar04 031023 288.0 297.0 288.0 297.0 +9.9 13 109 -4
May04 031023 285.5 295.0 285.3 295.0 +10.0 0 28 +0
Total Volume and Open Interest 1,033 2,793 -20
Crude Oil(NYM)
Dec03 031023 29.70 30.37 29.40 30.30 +0.38 93,903 184,144 -3,993
Jan04 031023 29.37 29.99 29.15 29.97 +0.35 37,011 67,388 +6,083
Feb04 031023 28.97 29.57 28.85 29.57 +0.33 7,965 25,989 +501
Mar04 031023 28.60 29.17 28.52 29.17 +0.31 5,030 26,896 -1,017
Apr04 031023 28.30 28.78 28.20 28.78 +0.29 1,304 21,436 -183
May04 031023 28.20 28.43 28.20 28.43 +0.28 863 13,212 +366
Jun04 031023 27.60 28.08 27.60 28.08 +0.27 5,113 27,230 -384
Jul04 031023 27.78 27.78 27.78 27.78 +0.27 507 9,869 -64
Aug04 031023 27.26 27.53 27.26 27.53 +0.27 46 9,639 +0
Sep04 031023 27.00 27.28 27.00 27.28 +0.27 1,136 14,472 +585
Oct04 031023 26.80 27.04 26.80 27.04 +0.27 112 8,869 -50
Nov04 031023 26.81 26.81 26.81 26.81 +0.27 37 7,366 +0
Dec04 031023 26.25 26.61 26.25 26.61 +0.27 4,144 27,429 +71
Jan05 031023 26.21 26.43 26.10 26.43 +0.27 267 8,178 +10
Feb05 031023 26.31 26.31 26.31 26.31 +0.28 50 3,504 +31
Mar05 031023 26.19 26.19 26.19 26.19 +0.28 25 2,186 +25
Total Volume and Open Interest 159,088 529,798 -4,537
Heating Oil(NYM)
Nov03 031023 81.00 83.10 80.60 82.88 +1.28 18,167 24,781 -2,750
Dec03 031023 81.80 83.80 81.50 83.58 +1.18 15,653 54,112 -2
Jan04 031023 82.25 84.20 82.10 84.08 +1.13 3,063 23,677 -567
Feb04 031023 82.00 83.60 81.95 83.48 +1.13 1,151 15,089 -297
Mar04 031023 79.90 81.70 79.90 81.48 +1.08 1,535 12,939 +257
Apr04 031023 77.50 78.70 77.50 78.33 +0.98 513 7,158 -216
May04 031023 75.30 75.80 75.30 75.38 +0.98 186 4,100 +83
Jun04 031023 72.25 73.38 72.25 73.38 +0.98 496 6,056 -5
Jul04 031023 71.80 72.50 71.80 72.48 +0.98 206 3,354 -26
Aug04 031023 72.00 72.53 72.00 72.53 +1.08 61 1,984 +58
Sep04 031023 72.95 73.08 72.85 73.08 +1.13 0 1,596 +0
Oct04 031023 73.55 73.68 73.55 73.68 +1.18 0 1,103 +0
Total Volume and Open Interest 41,712 162,295 -2,976
Unleaded Gas(NYM)
Nov03 031023 81.50 84.50 81.40 83.57 +1.44 21,232 21,267 -3,678
Dec03 031023 80.00 82.50 79.60 81.68 +1.28 14,462 46,748 +635
Jan04 031023 79.30 81.40 79.00 80.90 +1.12 2,972 12,117 +771
Feb04 031023 79.60 81.10 79.60 81.10 +1.00 338 2,831 -3
Mar04 031023 81.75 81.75 81.75 81.75 +0.95 647 2,850 -55
Apr04 031023 87.85 88.50 87.85 88.30 +0.90 1,434 4,421 +28
May04 031023 88.05 88.05 88.05 88.05 +0.90 1,065 2,191 +181
Jun04 031023 86.80 86.80 86.80 86.80 +0.85 201 1,243 +125
Total Volume and Open Interest 42,351 93,668 -1,996
Natural Gas(NYM)
Nov03 031023 4.910 5.020 4.850 4.913 -0.011 31,136 30,541 -4,068
Dec03 031023 5.240 5.310 5.150 5.197 -0.051 15,061 48,797 -934
Jan04 031023 5.430 5.490 5.350 5.389 -0.054 6,337 32,347 -421
Feb04 031023 5.400 5.440 5.310 5.344 -0.054 3,073 23,282 +553
Mar04 031023 5.200 5.260 5.140 5.179 -0.029 2,182 20,414 -175
Apr04 031023 4.800 4.840 4.760 4.802 +0.014 2,177 22,533 +117
May04 031023 4.695 4.740 4.665 4.722 +0.027 472 15,325 -20
Jun04 031023 4.705 4.750 4.680 4.722 +0.027 247 14,153 +23
Jul04 031023 4.710 4.760 4.680 4.732 +0.037 171 11,008 -6
Aug04 031023 4.730 4.760 4.700 4.747 +0.037 419 10,638 +83
Sep04 031023 4.720 4.750 4.700 4.732 +0.037 197 8,689 +62
Oct04 031023 4.730 4.755 4.700 4.747 +0.037 352 8,401 +207
Nov04 031023 4.900 4.940 4.880 4.927 +0.044 222 7,613 -33
Dec04 031023 5.060 5.087 5.030 5.087 +0.049 1,193 8,296 -10
Jan05 031023 5.180 5.202 5.155 5.202 +0.054 138 7,132 +74
Feb05 031023 5.130 5.157 5.130 5.157 +0.054 225 8,009 +212
Total Volume and Open Interest 64,447 344,466 -4,342
Brent Crude Oil(IPE)
Dec03 031023 28.40 28.70 27.85 28.63 +0.35 55,313 101,759 -6,492
Jan04 031023 27.91 28.25 27.55 28.20 +0.32 25,457 71,286 +3,727
Feb04 031023 27.52 27.82 27.24 27.80 +0.32 4,117 15,052 +388
Mar04 031023 27.22 27.40 27.04 27.40 +0.30 3,793 15,411 +409
Apr04 031023 26.81 27.05 26.81 27.05 +0.28 898 7,359 -168
May04 031023 26.44 26.71 26.44 26.71 +0.24 383 6,294 +6
Jun04 031023 26.35 26.51 26.12 26.41 +0.18 2,850 24,803 -937
Jul04 031023 26.20 26.20 26.16 26.16 +0.18 0 6,661 -200
Aug04 031023 25.92 25.92 25.92 25.92 +0.18 0 4,855 +187
Sep04 031023 25.70 25.70 25.70 25.70 +0.17 0 4,007 +0
Oct04 031023 25.49 25.49 25.49 25.49 +0.16 0 2,561 +0
Nov04 031023 25.32 25.32 25.30 25.30 +0.15 0 100 +0
Dec04 031023 25.18 25.28 25.00 25.13 +0.15 925 27,211 +50
Total Volume and Open Interest 94,486 304,282 -3,530
Gas Oil(IPE)
Nov03 031023 256.75 257.25 250.00 256.25 -2.25 24,710 41,805 -3,391
Dec03 031023 250.00 251.25 245.00 250.00 -1.25 18,281 49,585 -955
Jan04 031023 245.50 247.50 242.00 246.50 -0.75 5,821 20,772 +710
Feb04 031023 240.00 242.00 239.50 241.50 -0.25 435 8,089 +30
Mar04 031023 234.75 236.00 234.75 236.00 +0.25 100 5,305 -100
Apr04 031023 229.00 230.50 229.00 230.50 +0.75 300 5,471 +150
May04 031023 225.25 225.25 225.25 225.25 +1.00 400 3,453 +400
Jun04 031023 219.00 223.50 219.00 223.50 +1.50 1,474 10,600 -836
Jul04 031023 220.25 223.25 220.25 223.25 +1.75 0 2,492 +0
Aug04 031023 223.00 223.00 223.00 223.00 +2.00 0 1,219 +0
Total Volume and Open Interest 51,621 165,041 -3,992
US Dollar Index(NYBOT)
Dec03 031023 91.48 91.90 91.35 91.68 +0.15 4,679 21,994 +2,451
Mar04 031023 92.28 92.28 92.06 92.10 +0.16 19 2,124 +6
Jun04 031023 92.55 92.55 92.55 92.55 +0.16 2 12 +0
Total Volume and Open Interest 4,700 24,130 +2,457
Australian Dollar(CME)
Dec03 031023 69.52 69.75 69.38 69.68 -0.41 2,529 54,552 +1,373
Mar04 031023 68.88 69.05 68.80 69.01 -0.41 48 628 +32
Jun04 031023 68.34 68.34 68.34 68.34 -0.41 0 92 +0
Total Volume and Open Interest 2,578 55,355 +1,406
British Pound(CME)
Dec03 031023 168.60 168.92 168.29 168.87 +0.27 7,239 57,862 +4,334
Mar04 031023 167.70 167.70 167.35 167.67 +0.27 11 248 +9
Jun04 031023 166.43 166.43 166.43 166.43 +0.27 0 1 +0
Total Volume and Open Interest 7,257 58,116 +4,348
Canadian Dollar(CME)
Dec03 031023 76.30 76.47 76.03 76.23 -0.23 5,092 75,861 +1,605
Mar04 031023 76.03 76.18 75.75 75.95 -0.23 188 3,928 +66
Jun04 031023 75.65 75.70 75.56 75.70 -0.23 19 1,179 -5
Sep04 031023 75.50 75.50 75.28 75.47 -0.23 0 652 +0
Total Volume and Open Interest 5,355 81,851 +1,666
Japanese Yen(CME)
Dec03 031023 91.22 91.50 91.20 91.36 -0.57 5,422 152,004 +1,220
Mar04 031023 91.49 91.73 91.49 91.64 -0.57 114 432 -15
Jun04 031023 91.91 91.92 91.91 91.92 -0.57 0 111 +0
Total Volume and Open Interest 5,536 152,595 +1,205
Swiss Franc(CME)
Dec03 031023 76.28 76.41 76.01 76.24 +0.06 7,304 58,966 +2,818
Mar04 031023 76.40 76.40 76.40 76.40 +0.06 9 195 +8
Jun04 031023 76.56 76.56 76.56 76.56 +0.06 0 109 +0
Total Volume and Open Interest 7,313 59,302 +2,826
EuroFX(CME)
Dec03 031023 117.68 117.91 117.39 117.67 -0.23 15,247 106,637 +1,535
Mar04 031023 117.22 117.65 117.22 117.39 -0.23 238 1,293 +47
Jun04 031023 117.12 117.12 117.12 117.12 -0.23 0 65 +0
Total Volume and Open Interest 15,485 108,097 +1,582
Mexican Peso(CME)
Dec03 031023 8820.0 8910.0 8815.0 8890.0 +58.0 8,354 40,712 +3,126
Mar04 031023 8765.0 8775.0 8765.0 8775.0 +58.0 1 605 +0
Total Volume and Open Interest 8,355 41,465 +3,126
30-Year T-Bonds(CBOT)
Dec03 031023 108~24 109~10 107~16 108~00 -0~15 245,753 429,617 +15,910
Mar04 031023 106~22 107~17 106~07 106~19 -0~15 5,155 17,603 +321
Jun04 031023 105~00 105~07 104~24 105~07 -0~15 0 290 +0
Total Volume and Open Interest 250,908 447,887 +16,231
Municipal Bonds(CBOT)
Dec03 031023 101~05 101~05 100~08 100~20 -0~07 201 1,554 -9
Total Volume and Open Interest 201 1,554 -9
10-Year T-Notes(CBOT)
Dec03 031023 112~145 112~295 111~260 112~020 -0~070 614,743 954,048 +2,079
Mar04 031023 111~115 111~115 110~145 110~205 -0~075 11,791 77,284 +6,639
Total Volume and Open Interest 626,535 1,031,344 +8,719
5-Year T-Notes(CBOT)
Dec03 031023 112~070 112~070 111~180 111~235 -0~045 267,745 0 +0
Mar04 031023 110~310 110~310 110~160 110~160 -0~050 5,144 23,821 +4,282
Total Volume and Open Interest 272,889 23,821 +4,282
2 Year T-Notes(CBOT)
Dec03 031023 107~044 107~044 107~012 107~022 -0~006 3,941 142,407 -718
Total Volume and Open Interest 3,941 142,407 -718
3-Mth T-Bills(IMM)
Eurodollars(CME)
Dec03 031023 98.810 98.815 98.790 98.800 +0.005 58,151 730,234 -3,845
Mar04 031023 98.640 98.650 98.590 98.600 -0.010 108,974 669,750 +7,451
Jun04 031023 98.335 98.340 98.250 98.265 -0.020 173,088 590,155 +4,801
Sep04 031023 97.960 97.965 97.855 97.880 -0.010 198,773 561,819 +4,445
Dec04 031023 97.565 97.565 97.420 97.450 -0.010 125,849 530,912 +3,333
Mar05 031023 97.195 97.195 97.035 97.055 -0.025 44,050 325,324 +3,052
Jun05 031023 96.850 96.850 96.675 96.725 -0.020 45,438 262,321 +4,980
Sep05 031023 96.580 96.580 96.390 96.425 -0.035 29,621 201,963 +1,645
Dec05 031023 96.265 96.275 96.110 96.155 -0.040 12,513 150,404 +2,176
Mar06 031023 96.065 96.065 95.885 95.925 -0.040 16,112 136,100 +5,300
Jun06 031023 95.835 95.835 95.660 95.705 -0.040 10,432 124,908 -547
Sep06 031023 95.570 95.580 95.480 95.510 -0.040 9,965 108,447 +1,474
Total Volume and Open Interest 878,651 4,965,302 +35,042
3-Mth Euro-Yen(CME)
Dec03 031023 99.91 99.91 99.91 99.91 unch 0 5,503 -2
Mar04 031023 99.87 99.87 99.87 99.87 unch 300 7,027 +540
Jun04 031023 99.85 99.86 99.85 99.86 +0.01 327 12,007 +459
Sep04 031023 99.78 99.79 99.78 99.79 +0.02 127 6,215 +295
Dec04 031023 99.69 99.69 99.69 99.69 +0.04 0 2,452 -143
Mar05 031023 99.55 99.55 99.55 99.55 +0.03 44 5,589 -179
Jun05 031023 99.45 99.45 99.45 99.45 +0.05 0 406 -11
Sep05 031023 99.31 99.31 99.31 99.31 +0.06 0 4,976 -1
Dec05 031023 99.24 99.24 99.24 99.24 +0.07 0 73 +0
Mar06 031023 99.13 99.13 99.13 99.13 +0.09 0 229 +0
Total Volume and Open Interest 798 45,435 +958
3-Mth Euro-Yen(SIMEX)
Dec03 031023 99.91 99.91 99.91 99.91 unch 538 42,441 -39
Mar04 031023 99.88 99.88 99.87 99.87 unch 1,435 60,349 -951
Jun04 031023 99.85 99.86 99.85 99.86 +0.02 1,358 70,592 +553
Sep04 031023 99.77 99.79 99.77 99.79 +0.03 2,127 31,906 -592
Dec04 031023 99.68 99.70 99.68 99.69 +0.05 1,548 28,338 -467
Mar05 031023 99.55 99.56 99.54 99.56 +0.07 683 18,702 -750
Jun05 031023 99.46 99.47 99.46 99.46 +0.07 614 10,893 +64
Sep05 031023 99.35 99.37 99.35 99.35 +0.07 25 8,949 +25
Total Volume and Open Interest 8,328 284,528 -2,157
German Euro-Bund(EUREX)
Dec03 031023 113.57 113.68 112.71 112.78 -0.47 1,203,203 975,729 +39,957
Mar04 031023 112.95 113.10 112.30 112.34 -0.45 1,532 13,154 +656
Jun04 031023 111.78 111.78 111.78 111.78 -0.47 2,412 0 +0
Total Volume and Open Interest 1,207,147 988,883 +40,613
German Euro-Bobl(EUREX)
Dec03 031023 110.68 110.72 110.11 110.13 -0.31 761,405 684,477 +57,620
Mar04 031023 110.13 110.13 109.63 109.63 -0.33 3,365 17,144 +841
Jun04 031023 109.08 109.08 109.08 109.08 -0.31 2,504 0 +0
Total Volume and Open Interest 767,274 701,621 +58,461
Long Gilt(LIFFE)
Dec03 031023 115~17 115~28 114~21 114~32 -0~06 42,541 156,976 +928
Mar04 031023 106~25 106~25 106~25 106~25 -0~06 1 151 +1
Total Volume and Open Interest 42,541 157,127 +929
3-Mth Short Sterling(LIFFE)
Dec03 031023 95.99 96.01 95.96 95.97 unch 25,971 216,503 +4,078
Mar04 031023 95.60 95.64 95.55 95.57 unch 45,943 174,678 -1,360
Jun04 031023 95.32 95.34 95.22 95.24 -0.01 46,089 171,407 +5,430
Total Volume and Open Interest 178,146 1,035,955 +22,180
3-Mth Euribor(LIFFE)
Dec03 031023 97.855 97.860 97.830 97.840 +0.005 78,661 634,343 -6,955
Mar04 031023 97.760 97.805 97.715 97.745 +0.015 102,378 448,159 +30
Jun04 031023 97.585 97.625 97.505 97.535 +0.010 136,344 380,329 +286
Total Volume and Open Interest 666,719 2,609,764 -4,707
3-Mth Aus T-Bills(SFE)
Dec03 031023 94.91 94.95 94.90 94.94 +0.02 33,751 211,140 +3,975
Mar04 031023 94.69 94.73 94.68 94.71 +0.02 34,824 98,657 +11,351
Jun04 031023 94.53 94.57 94.52 94.54 +0.02 9,283 50,921 +4,455
Sep04 031023 94.40 94.43 94.39 94.41 +0.03 1,205 23,972 +362
Dec04 031023 94.28 94.31 94.28 94.30 +0.04 937 19,577 +1
Mar05 031023 94.18 94.21 94.18 94.21 +0.04 764 17,271 +25
Jun05 031023 94.11 94.13 94.11 94.12 +0.03 674 10,881 +99
Sep05 031023 94.04 94.05 94.04 94.05 +0.04 805 4,323 +805
Dec05 031023 94.00 94.00 94.00 94.00 +0.04 53 1,665 -51
Mar06 031023 93.95 93.95 93.95 93.95 +0.04 1 879 +1
Total Volume and Open Interest 82,320 439,880 +21,012
10-Year Aus T-Bonds(SFE)
Dec03 031023 94.38 94.42 94.36 94.39 +0.07 6,235 181,652 +11,243
Mar04 031023 94.39 94.39 94.39 94.39 +0.07      
Total Volume and Open Interest 21,465 170,409 +971
3-Year Aus T-Bonds(SFE)
Dec03 031023 94.55 94.59 94.54 94.58 +0.06 73,795 379,161 -1,349
Mar04 031023 94.58 94.58 94.58 94.58 +0.06      
Total Volume and Open Interest 73,795 379,161 -1,349
Gold(CMX)
Oct03 031023 386.5 386.5 384.6 384.7 -1.8 178 293 -11
Dec03 031023 386.5 386.6 383.3 385.0 -1.8 50,424 173,505 +1,935
Feb04 031023 387.7 387.7 384.3 385.9 -1.8 1,317 22,840 +71
Apr04 031023 388.7 388.7 386.5 386.7 -1.8 508 7,209 -2
Jun04 031023 388.5 388.8 385.8 387.4 -1.8 978 11,053 -249
Aug04 031023 388.1 388.1 388.1 388.1 -1.8 0 7,032 +0
Total Volume and Open Interest 54,012 254,581 +1,684
Silver(CMX)
Dec03 031023 514.0 518.0 511.5 517.2 +3.7 16,849 65,133 -1,836
Mar04 031023 514.0 519.0 514.0 518.3 +3.8 2,475 14,878 +1,550
May04 031023 519.3 519.3 519.3 519.3 +3.8 1 1,119 -1
Jul04 031023 520.0 520.0 520.0 520.0 +3.8 17 2,189 -2
Sep04 031023 520.1 520.1 520.1 520.1 +3.7 0 575 +0
Total Volume and Open Interest 19,868 90,548 -51
Platinum(NYM)
Oct03 031023 748.0 752.7 745.0 752.7 +6.3 12 39 +0
Jan04 031023 738.0 746.8 736.0 745.7 +6.3 380 8,171 +56
Apr04 031023 739.0 739.0 739.0 739.0 +7.6 20 62 +15
Total Volume and Open Interest 412 8,272 +71
Palladium(NYME)
Dec03 031023 203.00 204.80 201.65 202.45 +0.80 169 5,020 -62
Mar04 031023 203.00 203.00 201.95 201.95 +0.80 3 218 +2
Jun04 031023 201.95 201.95 201.95 201.95 +0.80 0 36 +0
Total Volume and Open Interest 172 5,274 -60
Copper(CMX)
Dec03 031023 89.90 90.75 89.60 90.65 -0.70 6,464 88,138 +83
Mar04 031023 90.30 91.15 90.10 91.10 -0.55 1,312 9,998 +268
May04 031023 91.00 91.00 91.00 91.00 -0.45 449 2,341 -437
Jul04 031023 91.00 91.00 91.00 91.00 -0.45 19 2,159 +12
Sep04 031023 90.80 90.95 90.80 90.95 -0.40 5 1,338 +4
Total Volume and Open Interest 8,784 111,604 +45
DJIA Index(CBOT)
Dec03 031023 9510 9599 9500 9563 -23 11,582 32,396 +1,002
Mar04 031023 9475 9550 9475 9538 -23 117 1,423 +105
Jun04 031023 9513 9513 9513 9513 -23 25 26 +25
Total Volume and Open Interest 11,724 33,845 +1,132
S & P 500(CME)
Dec03 031023 1023.80 1034.30 1023.80 1028.50 -2.00 47,266 565,305 -744
Mar04 031023 1028.00 1028.00 1027.00 1027.00 -2.00 98 16,370 +13
Jun04 031023 1026.40 1026.40 1026.40 1026.40 -2.00 75 566 -51
Sep04 031023 1024.00 1026.40 1021.50 1026.40 -2.00 0 178 +0
Total Volume and Open Interest 47,449 582,457 -782
S & P 500 E-Mini(Globex)
Dec03 031023 1029.75 1034.50 1019.75 1028.50 -2.00 682,947 476,665 -11,689
Mar04 031023 1025.00 1032.50 1019.75 1027.00 -2.00 74 1,501 -2
Total Volume and Open Interest 683,021 478,166 -11,691
NASDAQ 100(CME)
Dec03 031023 1373.50 1389.00 1370.00 1374.50 -17.50 13,691 76,044 +234
Mar04 031023 1377.50 1377.50 1377.50 1377.50 -17.50 0 54 +0
Jun04 031023 1380.50 1380.50 1380.50 1380.50 -17.50      
Total Volume and Open Interest 13,691 76,098 +234
NASDAQ 100 E-Mini(GLOBEX)
Dec03 031023 1389.5 1390.0 1368.0 1374.5 -17.5 305,458 220,130 +1,327
Mar04 031023 1367.5 1390.5 1367.5 1377.5 -17.5 55 1,197 +0
Total Volume and Open Interest 305,513 221,327 +1,327
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Dec03 031023 530.30 534.75 528.00 531.00 -2.50 877 14,539 +318
Mar04 031023 530.80 530.80 530.80 530.80 -2.50      
Jun04 031023 531.25 531.25 531.25 531.25 -2.50 0 1 +0
Total Volume and Open Interest 877 14,540 +318
Russell 2000(CME)
Dec03 031023 510.00 514.00 505.60 507.75 -5.00 1,913 22,081 +60
Mar04 031023 507.75 507.75 507.75 507.75 -5.00      
Jun04 031023 507.75 507.75 507.75 507.75 -5.00      
Total Volume and Open Interest 1,913 22,081 +60
Value Line(KCBT)
Dec03 031023 1382.00 1390.00 1382.00 1388.00 -4.00 1 29 -1
Total Volume and Open Interest 1 29 -1
Nikkei 225(CME)
Dec03 031023 10330 10470 10320 10450 -260 4,455 27,354 -432
Mar04 031023 10300 10460 10300 10460 -260 1 6 -1
Total Volume and Open Interest 4,456 27,361 -433
Nikkei 225(SIMEX)
Dec03 031023 10630 10645 10255 10275 -590 21,885 158,880 -294
Mar04 031023 10270 10270 10270 10270 -590 0 4,985 +0
Jun04 031023 10225 10225 10225 10225 -590      
Total Volume and Open Interest 21,885 163,865 -294
CAC 40(MATIF)
Oct03 031023 3283.0 3295.0 3238.5 3263.0 -43.5 71,974 500,752 +22,935
Nov03 031023 3266.0 3293.0 3249.0 3268.0 -43.0 80 4,221 +746
Dec03 031023 3284.0 3301.0 3251.0 3273.0 -44.0 315 120,235 +378
Total Volume and Open Interest      
DAX Index(EUREX)
Dec03 031023 3450.0 3516.5 3442.5 3514.5 +10.5 121,787 257,539 +2,951
Mar04 031023 3470.0 3533.0 3465.5 3533.0 +10.0 147 10,060 +32
Jun04 031023 3502.0 3553.0 3485.0 3553.0 +10.0 151 1,452 +70
Total Volume and Open Interest 122,085 269,051 +3,053
FT-SE 100(LIFFE)
Dec03 031023 4257.50 4263.50 4176.00 4239.50 -47.00 80,024 397,631 -2,608
Mar04 031023 4230.00 4256.50 4210.00 4234.50 -47.50 1,270 12,297 +1,312
Jun04 031023 4241.50 4247.00 4241.50 4247.00 -48.50 900 6,391 +250
Total Volume and Open Interest 82,194 416,899 -1,046
SPI 200(SFE)
Dec03 031023 3281.0 3285.0 3262.0 3264.0 -33.0 10,806 144,520 -2,011
Mar04 031023 3292.0 3292.0 3273.0 3273.0 -33.0 3 3,689 -89
Jun04 031023 3291.0 3291.0 3283.0 3283.0 -33.0 240 2,221 +65
Total Volume and Open Interest 11,098 151,796 -2,007
GSCI(CME)
Nov03 031023 240.60 243.30 239.25 242.80 +2.30 194 11,731 +18
Dec03 031023 240.50 243.40 240.50 243.25 +2.25 0 10 +0
Jan04 031023 241.25 241.25 241.25 241.25 +2.00      
Total Volume and Open Interest 194 11,741 +18
Reuters CRB Index(NYBOT)
Nov03 031023 246.50 249.50 246.50 249.00 +2.30 36 454 -3
Jan04 031023 246.25 248.50 246.25 248.00 +3.00 20 414 +5
Feb04 031023 244.25 246.00 244.25 245.50 +3.70 0 172 +0
Total Volume and Open Interest 57 1,053 +1
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

Learn More about MRCI research by visiting our NEW Tutorials!