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 Fri October 24, 2003
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov03 031024 762.00 765.00 757.00 762.50 -1.25 43,266 78,505 -9,808
Jan04 031024 764.00 770.00 759.00 767.25 +0.25 66,323 104,716 +9,753
Mar04 031024 747.00 756.00 739.00 755.00 +5.50 9,786 31,807 +702
May04 031024 697.00 701.50 692.00 700.75 +2.25 6,631 37,410 -987
Jul04 031024 677.00 683.00 677.00 682.50 +3.75 6,247 16,299 -55
Aug04 031024 657.00 660.00 656.00 657.50 +3.00 450 2,345 -95
Sep04 031024 622.00 622.00 620.00 620.00 +1.75 69 271 +11
Total Volume and Open Interest 134,437 279,056 -560
Soybean Meal(CBOT)
Dec03 031024 237.80 240.50 236.50 240.30 +1.30 20,706 70,394 -3,091
Jan04 031024 234.30 237.30 233.20 237.10 +1.80 8,032 17,076 +1,001
Mar04 031024 227.50 231.30 226.00 231.00 +2.90 6,853 23,737 -219
May04 031024 210.50 214.50 209.80 214.30 +2.70 5,301 27,839 +1,062
Jul04 031024 203.60 207.30 203.00 207.00 +2.70 3,849 14,965 -1
Aug04 031024 196.00 199.00 195.50 198.50 +2.50 528 3,714 -63
Sep04 031024 187.00 189.50 186.50 188.80 +2.50 681 3,951 +71
Oct04 031024 174.50 175.00 173.80 174.20 +1.00 234 3,154 +175
Total Volume and Open Interest 47,323 172,624 -780
Soybean Oil(CBOT)
Dec03 031024 26.85 26.93 26.58 26.69 -0.18 17,848 69,070 -476
Jan04 031024 26.58 26.67 26.38 26.45 -0.14 6,596 21,030 -239
Mar04 031024 26.05 26.20 25.90 25.99 -0.07 4,108 22,752 +914
May04 031024 25.25 25.30 24.95 24.98 -0.22 4,479 22,322 +740
Jul04 031024 24.64 24.72 24.38 24.39 -0.25 3,122 19,988 -268
Aug04 031024 24.10 24.20 23.90 23.91 -0.26 321 2,326 -71
Sep04 031024 23.65 23.65 23.25 23.25 -0.25 57 1,308 +32
Oct04 031024 22.80 22.80 22.47 22.47 -0.10 120 1,822 +2
Total Volume and Open Interest 37,305 165,827 +841
Canola(WCE)
Nov03 031024 383.2 383.9 381.5 382.0 -2.7 4,843 17,507 -2,220
Jan04 031024 389.5 390.2 387.1 387.7 -2.5 6,953 18,828 +157
Mar04 031024 390.0 392.7 390.0 391.5 -1.0 706 3,012 +176
May04 031024 392.0 392.0 392.0 392.0 -2.5 300 2,535 +239
Jul04 031024 393.0 393.0 393.0 393.0 -3.9 1,148 2,815 -145
Total Volume and Open Interest 14,050 48,934 -1,811
Corn(CBOT)
Dec03 031024 235.00 237.50 232.25 235.00 unch 166,043 231,370 -11,801
Mar04 031024 240.00 243.25 238.00 241.00 +0.25 51,785 129,480 +5,993
May04 031024 244.25 247.00 242.50 245.50 +0.75 7,742 26,403 +1,065
Jul04 031024 247.00 249.50 245.25 247.50 -0.25 7,563 28,763 +417
Sep04 031024 246.00 247.00 244.00 244.00 +1.25 478 5,478 +45
Dec04 031024 246.50 247.50 244.50 246.00 -2.50 7,944 21,463 +321
Total Volume and Open Interest 241,845 445,015 -3,857
Wheat(CBOT)
Dec03 031024 369.00 374.00 367.00 369.25 -0.25 41,110 71,756 +426
Mar04 031024 377.00 383.00 376.00 378.75 +0.25 12,545 27,883 +1,415
May04 031024 372.50 376.50 371.00 372.50 -0.25 944 2,516 -76
Jul04 031024 343.00 345.00 340.50 342.50 -1.25 2,528 5,531 +236
Sep04 031024 347.50 347.50 344.50 346.00 -0.50 16 188 +14
Total Volume and Open Interest 57,404 108,484 +2,320
Wheat(KCBT)
Dec03 031024 366.00 369.00 363.00 366.75 +1.25 11,935 40,763 -420
Mar04 031024 375.00 377.00 371.00 374.00 +0.50 4,775 17,716 +539
May04 031024 373.00 376.00 371.00 372.50 -0.50 189 2,119 +34
Jul04 031024 349.00 352.00 348.50 351.00 +1.25 1,004 2,769 +168
Sep04 031024 350.00 353.00 350.00 353.00 +1.00 5 275 +0
Total Volume and Open Interest 18,014 63,856 +423
Wheat(MGE)
Dec03 031024 373.00 379.50 372.25 377.75 +3.75 6,688 15,075 -552
Mar04 031024 377.50 384.00 376.50 382.50 +4.75 3,878 13,446 +1,027
May04 031024 383.00 385.50 382.00 385.00 +3.00 46 1,576 +12
Jul04 031024 384.00 384.50 382.00 384.50 +0.50 7 513 -1
Sep04 031024 367.00 368.00 367.00 368.00 +1.00 23 365 +2
Total Volume and Open Interest 10,653 31,058 +497
Oats(CBOT)
Dec03 031024 148.50 149.50 148.00 148.75 +1.00 1,818 4,647 +57
Mar04 031024 149.50 150.50 149.00 149.50 +0.75 454 1,558 +137
May04 031024 150.50 150.50 147.00 149.25 +0.50 30 112 +16
Jul04 031024 151.00 151.00 151.00 151.00 -0.50 1 30 +1
Total Volume and Open Interest 2,303 6,349 +211
Rough Rice(CBOT)
Nov03 031024 7.30 7.32 7.20 7.21 -0.11 1,168 3,095 -646
Jan04 031024 7.49 7.52 7.40 7.41 -0.12 676 1,936 -20
Mar04 031024 7.67 7.67 7.57 7.57 -0.13 91 1,070 +23
May04 031024 7.73 7.73 7.73 7.73 -0.12 5 593 -1
Total Volume and Open Interest 1,940 7,061 -644
Live Cattle(CME)
Oct03 031024 99.000 99.150 98.650 99.150 +1.500 620 2,725 -160
Dec03 031024 89.500 89.975 89.000 89.875 +1.400 6,032 52,852 +173
Feb04 031024 84.700 85.500 84.700 85.450 +1.150 2,695 27,291 +150
Apr04 031024 80.750 81.500 80.650 81.450 +1.100 1,236 17,712 -70
Jun04 031024 75.250 75.750 75.250 75.675 +0.600 1,173 10,024 +288
Aug04 031024 74.900 75.250 74.800 75.250 +0.550 292 2,853 -37
Total Volume and Open Interest 12,379 115,109 +482
Feeder Cattle(CME)
Oct03 031024 103.000 103.625 102.650 103.625 +1.500 693 2,824 -95
Nov03 031024 97.700 98.575 97.600 98.575 +1.500 2,130 6,660 -108
Jan04 031024 94.200 94.250 93.400 94.250 +1.500 1,404 6,486 +367
Mar04 031024 89.500 90.900 89.350 90.900 +1.500 249 1,647 -42
Apr04 031024 87.900 89.050 87.900 89.050 +1.250 53 748 -3
May04 031024 87.150 88.200 87.150 88.200 +1.450 108 1,032 +6
Aug04 031024 88.000 88.200 88.000 88.200 +1.500 17 467 -1
Total Volume and Open Interest 4,657 20,019 +126
Lean Hogs(CME)
Dec03 031024 53.250 53.500 52.150 52.450 -0.300 6,935 24,776 -1,130
Feb04 031024 57.200 57.850 56.850 57.375 +0.475 2,667 10,621 +241
Apr04 031024 58.500 59.050 58.200 58.750 +0.700 725 4,817 +52
May04 031024 60.600 61.400 60.550 61.400 +0.875 73 717 +2
Jun04 031024 64.450 64.950 64.000 64.625 +0.575 161 1,597 +39
Jul04 031024 60.950 61.250 60.900 60.900 +0.625 60 608 +44
Aug04 031024 59.200 59.500 59.200 59.500 +0.700 40 238 +16
Oct04 031024 52.000 52.000 51.775 51.775 +0.525 12 143 +11
Total Volume and Open Interest 10,677 43,529 -723
Pork Bellies(CME)
Feb04 031024 85.350 85.800 84.250 84.675 -0.575 367 1,595 +37
Mar04 031024 84.150 84.150 84.100 84.100 -0.300 5 95 +0
May04 031024 85.800 85.800 85.800 85.800 unch 3 34 +1
Jul04 031024 87.500 87.500 87.500 87.500 unch 0 35 +0
Aug04 031024 86.600 86.600 86.600 86.600 unch 0 3 +0
Total Volume and Open Interest 375 1,762 +38
BFP Milk Class III(CME)
Oct03 031024 14.35 14.35 14.32 14.35 unch 46 5,765 +2
Nov03 031024 13.05 13.20 13.00 13.17 +0.11 267 5,174 +45
Dec03 031024 12.00 12.05 11.95 12.03 unch 195 3,866 +35
Jan04 031024 11.66 11.70 11.60 11.68 +0.03 94 1,591 +13
Feb04 031024 11.40 11.41 11.40 11.40 -0.02 77 1,428 +40
Total Volume and Open Interest 982 24,406 +348
Cocoa(NYBOT)
Dec03 031024 1409 1438 1392 1432 +23 4,814 30,928 -453
Mar04 031024 1390 1415 1378 1409 +22 1,931 22,172 -460
May04 031024 1394 1415 1380 1407 +22 3,563 12,152 +978
Jul04 031024 1393 1415 1393 1415 +23 305 5,724 +255
Sep04 031024 1413 1424 1405 1424 +21 168 6,939 +99
Dec04 031024 1407 1434 1407 1434 +14 228 8,060 -1
Mar05 031024 1447 1447 1447 1447 +21 44 3,219 +0
Total Volume and Open Interest 13,882 94,099 +2,932
Coffee "C"(NYBOT)
Dec03 031024 62.75 63.50 62.50 63.10 +0.60 7,497 49,247 +10
Mar04 031024 65.90 66.30 65.40 66.00 +0.65 2,830 17,903 +425
May04 031024 67.80 68.10 67.35 67.75 +0.70 799 4,724 +147
Jul04 031024 69.50 69.50 69.00 69.45 +0.70 369 2,700 +10
Sep04 031024 70.90 71.00 70.00 71.00 +0.80 118 4,686 -28
Dec04 031024 73.30 73.60 72.90 73.50 +0.80 358 1,833 +152
Total Volume and Open Interest 12,008 82,450 +737
Orange Juice(NYBOT)
Nov03 031024 70.00 70.60 70.00 70.10 +0.30 1,478 8,556 -1,134
Jan04 031024 72.35 72.60 72.20 72.35 +0.25 1,448 12,491 +432
Mar04 031024 74.55 75.00 74.55 74.85 +0.45 308 5,341 +187
May04 031024 76.85 76.85 76.85 76.85 +0.45 19 2,606 +17
Jul04 031024 78.40 78.85 78.40 78.85 +0.45 8 324 +1
Total Volume and Open Interest 3,286 29,865 -482
Sugar #11(NYBOT)
Mar04 031024 5.95 6.14 5.94 6.10 +0.16 7,371 121,128 +1,065
May04 031024 6.05 6.19 6.05 6.16 +0.13 1,855 23,181 +551
Jul04 031024 6.08 6.17 6.08 6.14 +0.07 1,626 22,658 +18
Oct04 031024 6.25 6.28 6.23 6.27 +0.05 1,680 16,829 -170
Mar05 031024 6.41 6.44 6.40 6.42 +0.03 223 5,938 +56
Total Volume and Open Interest 12,858 193,916 +1,555
London Cocoa(LCE)
Dec03 031024 845 859 844 859 +10 2,078 60,818 -307
Mar04 031024 875 887 871 887 +11 1,186 45,570 +209
May04 031024 891 905 889 905 +12 1,519 16,865 +202
Jul04 031024 910 921 906 921 +11 950 13,750 +293
Sep04 031024 926 937 922 937 +11 665 17,421 -28
Dec04 031024 942 954 939 954 +11 747 9,738 +167
Mar05 031024 956 968 956 968 +12 5 7,683 +0
Total Volume and Open Interest 7,156 172,715 +536
London Coffee(LCE)
Nov03 031024 681.00 688.00 681.00 686.00 +1.00 3,576 24,747 -1,189
Jan04 031024 709.00 713.00 707.00 711.00 +1.00 3,204 44,563 +1,259
Mar04 031024 728.00 731.00 726.00 730.00 +2.00 1,624 19,915 +796
May04 031024 743.00 747.00 743.00 745.00 unch 236 13,824 +39
Jul04 031024 758.00 761.00 758.00 760.00 unch 110 5,149 +110
Sep04 031024 772.00 774.00 772.00 774.00 unch 0 3,989 +0
Total Volume and Open Interest 8,750 114,848 +1,015
London Sugar(LCE)
Oct03 030915 187.10 187.50 183.20 185.00 -1.10 3,241 2,672 -2,483
Dec03 031024 174.50 176.50 174.00 176.10 +1.60 2,091 18,758 -314
Mar04 031024 180.40 183.90 180.40 183.60 +3.00 1,743 12,286 +881
May04 031024 183.00 185.10 183.00 185.10 +2.20 522 3,591 +311
Aug04 031024 184.50 185.10 183.60 185.10 +1.40 300 4,689 +189
Total Volume and Open Interest 4,801 42,422 +1,126
Cotton(NYBOT)
Dec03 031024 81.00 82.17 79.40 82.11 +1.52 12,724 60,965 -3,134
Mar04 031024 83.25 84.35 82.20 84.34 +1.62 15,181 35,626 +3,788
May04 031024 83.90 84.80 83.00 84.50 +1.38 1,825 8,370 +346
Jul04 031024 83.50 84.80 82.55 84.64 +1.69 540 3,970 -3
Oct04 031024 70.00 70.00 69.50 69.55 -0.30 21 261 +11
Dec04 031024 70.00 70.25 69.50 69.80 -0.33 957 2,786 +454
Total Volume and Open Interest 31,386 112,340 +1,553
Lumber(CME)
Nov03 031024 275.6 276.1 270.5 270.8 -6.9 427 1,641 -115
Jan04 031024 287.8 288.8 282.1 282.2 -6.8 271 900 +0
Mar04 031024 297.8 297.9 290.0 290.0 -7.0 21 114 +5
May04 031024 295.9 295.9 292.2 292.2 -2.8 6 26 -2
Total Volume and Open Interest 725 2,681 -112
Crude Oil(NYM)
Dec03 031024 30.60 30.78 29.88 30.16 -0.14 99,011 183,078 -1,066
Jan04 031024 30.30 30.35 29.63 29.87 -0.10 37,270 68,777 +1,389
Feb04 031024 29.85 29.88 29.45 29.51 -0.06 14,172 27,331 +1,342
Mar04 031024 29.38 29.40 28.85 29.11 -0.06 5,057 26,832 -64
Apr04 031024 28.85 28.92 28.65 28.71 -0.07 1,974 21,346 -90
May04 031024 28.33 28.33 28.33 28.33 -0.10 539 13,242 +30
Jun04 031024 28.25 28.25 27.95 27.95 -0.13 5,395 26,933 -297
Jul04 031024 27.62 27.62 27.62 27.62 -0.16 123 9,919 +50
Aug04 031024 27.35 27.35 27.35 27.35 -0.18 88 9,611 -28
Sep04 031024 27.25 27.25 27.08 27.08 -0.20 106 14,522 +50
Oct04 031024 26.83 26.83 26.83 26.83 -0.21 55 8,919 +50
Nov04 031024 26.60 26.60 26.60 26.60 -0.21 202 7,204 -162
Dec04 031024 26.50 26.60 26.30 26.39 -0.22 5,682 26,628 -801
Jan05 031024 26.22 26.22 26.22 26.22 -0.21 461 8,237 +59
Feb05 031024 26.11 26.11 26.11 26.11 -0.20 350 3,716 +212
Mar05 031024 26.00 26.00 26.00 26.00 -0.19 0 2,186 +0
Total Volume and Open Interest 172,385 530,182 +384
Heating Oil(NYM)
Nov03 031024 83.55 83.80 81.60 82.11 -0.77 12,868 23,357 -1,424
Dec03 031024 84.20 84.60 82.35 82.88 -0.70 15,877 53,976 -136
Jan04 031024 84.70 85.00 83.10 83.38 -0.70 5,830 23,023 -654
Feb04 031024 84.40 84.40 82.40 82.78 -0.70 1,946 14,925 -164
Mar04 031024 82.00 82.30 80.60 80.78 -0.70 1,004 12,859 -80
Apr04 031024 78.80 78.80 77.58 77.58 -0.75 635 6,967 -191
May04 031024 75.60 75.80 74.58 74.58 -0.80 75 4,115 +15
Jun04 031024 73.80 73.80 72.53 72.53 -0.85 406 6,058 +2
Jul04 031024 72.75 72.75 71.58 71.58 -0.90 316 3,133 -221
Aug04 031024 71.58 71.58 71.58 71.58 -0.95 19 2,003 +19
Sep04 031024 73.60 73.60 72.13 72.13 -0.95 73 1,572 -24
Oct04 031024 73.70 73.70 72.73 72.73 -0.95 19 1,103 +0
Total Volume and Open Interest 39,695 159,507 -2,788
Unleaded Gas(NYM)
Nov03 031024 84.00 85.00 82.00 83.71 +0.14 15,521 19,559 -1,708
Dec03 031024 82.30 83.20 81.00 82.16 +0.48 13,169 47,754 +1,006
Jan04 031024 82.20 82.20 80.50 81.56 +0.66 3,230 12,946 +829
Feb04 031024 82.10 82.10 81.81 81.81 +0.71 113 2,786 -45
Mar04 031024 82.46 82.46 82.46 82.46 +0.71 157 2,928 +78
Apr04 031024 89.00 89.00 88.95 88.95 +0.65 310 4,554 +133
May04 031024 88.70 88.70 88.70 88.70 +0.65 46 2,236 +45
Jun04 031024 87.45 87.45 87.45 87.45 +0.65 25 1,218 -25
Total Volume and Open Interest 32,571 93,981 +313
Natural Gas(NYM)
Nov03 031024 4.940 4.960 4.750 4.786 -0.127 33,475 26,880 -3,661
Dec03 031024 5.210 5.220 5.040 5.053 -0.144 16,430 49,774 +977
Jan04 031024 5.395 5.410 5.278 5.278 -0.111 7,104 32,581 +234
Feb04 031024 5.360 5.360 5.238 5.238 -0.106 3,172 23,500 +218
Mar04 031024 5.200 5.210 5.098 5.098 -0.081 2,466 20,525 +111
Apr04 031024 4.810 4.820 4.760 4.768 -0.034 2,997 22,303 -230
May04 031024 4.740 4.740 4.690 4.691 -0.031 932 15,320 -5
Jun04 031024 4.740 4.740 4.690 4.696 -0.026 725 14,059 -94
Jul04 031024 4.760 4.760 4.706 4.706 -0.026 1,265 10,999 -9
Aug04 031024 4.775 4.775 4.721 4.721 -0.026 296 10,674 +36
Sep04 031024 4.760 4.760 4.690 4.706 -0.026 123 8,718 +29
Oct04 031024 4.770 4.770 4.700 4.722 -0.025 298 8,537 +136
Nov04 031024 4.920 4.930 4.902 4.902 -0.025 471 7,619 +6
Dec04 031024 5.075 5.090 5.040 5.063 -0.024 1,752 9,254 +958
Jan05 031024 5.210 5.210 5.178 5.178 -0.024 77 7,146 +14
Feb05 031024 5.140 5.150 5.138 5.138 -0.019 42 8,029 +20
Total Volume and Open Interest 72,105 343,317 -1,149
Brent Crude Oil(IPE)
Dec03 031024 28.80 29.25 28.40 28.58 -0.05 48,308 94,094 -7,665
Jan04 031024 28.30 28.68 27.96 28.12 -0.08 20,375 72,640 +1,354
Feb04 031024 27.94 28.21 27.68 27.73 -0.07 3,857 15,459 +407
Mar04 031024 27.40 27.71 27.30 27.35 -0.05 1,869 15,113 -298
Apr04 031024 27.20 27.35 27.02 27.02 -0.03 131 7,362 +3
May04 031024 26.71 26.71 26.71 26.71 unch 331 6,270 -24
Jun04 031024 26.65 26.80 26.42 26.42 +0.01 2,421 24,977 +174
Jul04 031024 26.16 26.16 26.16 26.16 unch 100 6,661 +0
Aug04 031024 26.25 26.25 25.94 25.94 +0.02 0 4,855 +0
Sep04 031024 25.90 25.90 25.73 25.73 +0.03 0 4,007 +0
Oct04 031024 25.52 25.52 25.52 25.52 +0.03 0 2,561 +0
Nov04 031024 25.31 25.31 25.31 25.31 +0.01 250 100 +0
Dec04 031024 25.37 25.46 25.14 25.14 +0.01 2,095 27,116 -95
Total Volume and Open Interest 79,937 298,188 -6,094
Gas Oil(IPE)
Nov03 031024 260.00 261.00 256.75 257.50 +1.25 12,827 40,941 -864
Dec03 031024 254.25 255.00 251.00 251.75 +1.75 7,619 48,341 -1,244
Jan04 031024 250.75 250.75 248.00 248.25 +1.75 1,727 20,563 -209
Feb04 031024 245.00 245.00 243.25 243.25 +1.75 176 8,104 +15
Mar04 031024 239.50 239.50 237.50 237.75 +1.75 231 5,312 +7
Apr04 031024 232.00 232.00 232.00 232.00 +1.50 100 5,571 +100
May04 031024 226.00 226.75 226.00 226.75 +1.50 0 3,453 +0
Jun04 031024 226.75 226.75 223.50 224.75 +1.25 170 10,600 +0
Jul04 031024 224.25 224.25 224.25 224.25 +1.00 50 2,542 +50
Aug04 031024 223.75 223.75 223.75 223.75 +0.75 0 1,219 +0
Total Volume and Open Interest 23,000 162,896 -2,145
US Dollar Index(NYBOT)
Dec03 031024 91.52 91.78 91.23 91.51 -0.17 1,699 22,408 +414
Mar04 031024 91.90 91.93 91.70 91.93 -0.17 5 2,126 +2
Jun04 031024 92.38 92.38 92.38 92.38 -0.17 0 12 +0
Total Volume and Open Interest 1,704 24,546 +416
Australian Dollar(CME)
Dec03 031024 69.63 69.92 69.63 69.67 -0.01 1,299 55,582 +1,030
Mar04 031024 69.25 69.25 69.00 69.00 -0.01 27 643 +15
Jun04 031024 68.33 68.33 68.33 68.33 -0.01 0 92 +0
Total Volume and Open Interest 1,327 56,401 +1,046
British Pound(CME)
Dec03 031024 168.96 169.35 168.94 169.17 +0.30 3,579 59,492 +1,630
Mar04 031024 168.06 168.10 167.93 167.93 +0.26 2 251 +3
Jun04 031024 166.65 166.65 166.65 166.65 +0.22 0 1 +0
Total Volume and Open Interest 3,581 59,749 +1,633
Canadian Dollar(CME)
Dec03 031024 76.33 76.55 76.25 76.33 +0.10 3,429 78,154 +2,293
Mar04 031024 76.03 76.25 75.97 76.06 +0.11 218 3,975 +47
Jun04 031024 75.75 75.95 75.75 75.83 +0.13 54 1,220 +41
Sep04 031024 75.68 75.68 75.62 75.62 +0.15 74 699 +47
Total Volume and Open Interest 3,780 84,275 +2,424
Japanese Yen(CME)
Dec03 031024 91.48 91.86 91.41 91.59 +0.23 5,038 150,103 -1,901
Mar04 031024 91.80 92.09 91.80 91.87 +0.23 28 451 +19
Jun04 031024 92.15 92.15 92.15 92.15 +0.23 76 187 +76
Total Volume and Open Interest 5,142 150,789 -1,806
Swiss Franc(CME)
Dec03 031024 76.29 76.86 76.28 76.48 +0.24 6,726 60,215 +1,249
Mar04 031024 76.47 76.95 76.47 76.64 +0.24 0 195 +0
Jun04 031024 76.80 76.80 76.80 76.80 +0.24 0 109 +0
Total Volume and Open Interest 6,726 60,551 +1,249
EuroFX(CME)
Dec03 031024 117.72 118.42 117.71 117.97 +0.30 8,188 104,718 -1,919
Mar04 031024 117.74 118.05 117.69 117.69 +0.30 52 1,332 +39
Jun04 031024 117.42 117.42 117.42 117.42 +0.30 0 65 +0
Total Volume and Open Interest 8,246 106,223 -1,874
Mexican Peso(CME)
Dec03 031024 8920.0 8930.0 8870.0 8917.0 +27.0 7,302 38,311 -2,401
Mar04 031024 8802.0 8802.0 8802.0 8802.0 +27.0 1 605 +0
Total Volume and Open Interest 7,303 39,064 -2,401
30-Year T-Bonds(CBOT)
Dec03 031024 108~04 109~14 107~30 109~09 +1~09 263,516 429,348 -269
Mar04 031024 107~02 107~28 106~31 107~28 +1~09 3,452 18,877 +1,274
Jun04 031024 105~24 106~23 105~24 106~16 +1~09 86 289 -1
Total Volume and Open Interest 267,054 448,891 +1,004
Municipal Bonds(CBOT)
Dec03 031024 100~28 101~10 100~27 101~06 +0~18 117 1,579 +25
Total Volume and Open Interest 117 1,579 +25
10-Year T-Notes(CBOT)
Dec03 031024 112~045 113~005 112~030 112~310 +0~290 645,850 934,406 -19,642
Mar04 031024 111~240 111~240 110~290 111~180 +0~295 26,520 88,570 +11,286
Total Volume and Open Interest 672,370 1,022,988 -8,356
5-Year T-Notes(CBOT)
Dec03 031024 111~310 112~095 111~285 112~090 +0~175 294,193 0 +0
Mar04 031024 111~020 111~020 111~020 111~020 +0~180 2,816 25,667 +1,846
Total Volume and Open Interest 297,009 25,667 +1,846
2 Year T-Notes(CBOT)
Dec03 031024 107~029 107~048 107~028 107~045 +0~023 3,221 142,600 +193
Total Volume and Open Interest 3,221 142,600 +193
3-Mth T-Bills(IMM)
Eurodollars(CME)
Dec03 031024 98.805 98.820 98.805 98.815 +0.015 61,142 715,034 -15,200
Mar04 031024 98.615 98.670 98.615 98.660 +0.060 85,597 672,594 +2,844
Jun04 031024 98.295 98.375 98.290 98.365 +0.100 131,335 600,115 +9,960
Sep04 031024 97.905 98.015 97.905 98.005 +0.125 179,572 553,278 -8,541
Dec04 031024 97.480 97.595 97.475 97.585 +0.135 110,127 522,945 -7,967
Mar05 031024 97.100 97.215 97.095 97.205 +0.150 38,702 324,743 -581
Jun05 031024 96.775 96.865 96.760 96.865 +0.140 29,322 264,330 +2,009
Sep05 031024 96.470 96.565 96.465 96.565 +0.140 37,933 202,909 +946
Dec05 031024 96.195 96.290 96.195 96.290 +0.135 11,841 151,703 +1,299
Mar06 031024 95.980 96.060 95.970 96.060 +0.135 10,661 135,731 -369
Jun06 031024 95.760 95.840 95.750 95.840 +0.135 10,169 125,930 +1,022
Sep06 031024 95.560 95.640 95.550 95.640 +0.130 11,230 108,934 +487
Total Volume and Open Interest 759,259 4,946,757 -18,545
3-Mth Euro-Yen(CME)
Dec03 031024 99.91 99.91 99.91 99.91 unch 0 5,436 -67
Mar04 031024 99.87 99.87 99.87 99.87 unch 0 6,918 -109
Jun04 031024 99.86 99.86 99.86 99.86 unch 75 11,951 -56
Sep04 031024 99.79 99.79 99.79 99.79 unch 140 6,351 +136
Dec04 031024 99.69 99.69 99.69 99.69 unch 209 2,659 +207
Mar05 031024 99.55 99.55 99.55 99.55 unch 8 5,021 -568
Jun05 031024 99.46 99.46 99.46 99.46 +0.01 87 483 +77
Sep05 031024 99.32 99.32 99.32 99.32 +0.01 2 4,978 +2
Dec05 031024 99.29 99.29 99.29 99.29 +0.05 0 73 +0
Mar06 031024 99.14 99.14 99.14 99.14 +0.01 0 229 +0
Total Volume and Open Interest 521 45,057 -378
3-Mth Euro-Yen(SIMEX)
Dec03 031024 99.91 99.91 99.91 99.91 unch 1,377 42,214 -227
Mar04 031024 99.87 99.88 99.87 99.87 unch 1,177 61,382 +1,033
Jun04 031024 99.86 99.86 99.84 99.85 -0.01 867 70,611 +19
Sep04 031024 99.79 99.79 99.77 99.78 -0.01 1,869 32,432 +526
Dec04 031024 99.68 99.69 99.66 99.69 unch 537 28,310 -28
Mar05 031024 99.53 99.56 99.53 99.56 unch 698 18,742 +40
Jun05 031024 99.45 99.46 99.45 99.46 unch 96 10,882 -11
Sep05 031024 99.35 99.35 99.35 99.35 unch 640 9,504 +555
Total Volume and Open Interest 7,261 286,435 +1,907
German Euro-Bund(EUREX)
Dec03 031024 112.96 113.23 112.75 113.20 +0.42 948,756 909,670 -66,059
Mar04 031024 112.45 112.71 112.38 112.71 +0.37 3,098 13,686 +532
Jun04 031024 112.20 112.20 112.20 112.20 +0.42 4,575 0 +0
Total Volume and Open Interest 956,429 923,356 -65,527
German Euro-Bobl(EUREX)
Dec03 031024 110.29 110.46 110.12 110.45 +0.32 509,360 627,490 -56,987
Mar04 031024 109.74 109.97 109.71 109.97 +0.34 1,219 16,174 -970
Jun04 031024 109.45 109.45 109.45 109.45 +0.37 2,221 0 +0
Total Volume and Open Interest 512,800 643,664 -57,957
Long Gilt(LIFFE)
Dec03 031024 114~28 115~01 114~20 114~25 -0~06 42,541 160,398 +3,422
Mar04 031024 106~22 106~22 106~19 106~19 -0~06 0 151 +0
Total Volume and Open Interest 42,541 160,549 +3,422
3-Mth Short Sterling(LIFFE)
Dec03 031024 95.98 95.98 95.93 95.94 -0.03 25,971 213,407 -3,096
Mar04 031024 95.58 95.58 95.52 95.55 -0.02 45,943 178,165 +3,487
Jun04 031024 95.24 95.25 95.19 95.22 -0.02 46,089 178,732 +7,325
Total Volume and Open Interest 178,146 1,048,302 +12,347
3-Mth Euribor(LIFFE)
Dec03 031024 97.840 97.840 97.830 97.835 -0.005 78,661 639,659 +5,316
Mar04 031024 97.740 97.755 97.710 97.735 -0.010 102,378 436,403 -11,756
Jun04 031024 97.545 97.560 97.495 97.535 unch 136,344 382,297 +1,968
Total Volume and Open Interest 666,719 2,601,512 -8,252
3-Mth Aus T-Bills(SFE)
Dec03 031024 94.92 94.93 94.89 94.91 -0.03 17,219 217,394 +6,254
Mar04 031024 94.67 94.68 94.61 94.65 -0.06 13,085 102,853 +4,196
Jun04 031024 94.48 94.51 94.45 94.48 -0.06 4,796 52,255 +1,334
Sep04 031024 94.36 94.36 94.32 94.34 -0.07 831 24,537 +565
Dec04 031024 94.24 94.24 94.21 94.23 -0.07 1,065 19,727 +150
Mar05 031024 94.16 94.16 94.12 94.14 -0.07 1,300 17,978 +707
Jun05 031024 94.06 94.06 94.05 94.06 -0.06 1,001 11,162 +281
Sep05 031024 93.99 93.99 93.99 93.99 -0.06 427 4,293 -30
Dec05 031024 93.96 93.96 93.95 93.95 -0.05 236 1,650 -15
Mar06 031024 93.91 93.93 93.91 93.92 -0.03 1 879 +0
Total Volume and Open Interest 40,071 453,408 +13,528
10-Year Aus T-Bonds(SFE)
Dec03 031024 94.32 94.34 94.30 94.32 -0.07 6,235 181,652 +0
Mar04 031024 94.32 94.32 94.32 94.32 -0.07      
Total Volume and Open Interest 22,553 181,652 +11,243
3-Year Aus T-Bonds(SFE)
Dec03 031024 94.52 94.53 94.49 94.52 -0.06 77,957 401,734 +22,573
Mar04 031024 94.52 94.52 94.52 94.52 -0.06      
Total Volume and Open Interest 77,957 401,734 +22,573
Gold(CMX)
Oct03 031024 387.3 394.0 387.3 388.9 +4.2 28 201 -92
Dec03 031024 385.8 393.0 385.5 389.2 +4.2 35,105 175,879 +2,374
Feb04 031024 387.0 394.0 387.0 390.1 +4.2 2,155 22,553 -287
Apr04 031024 388.0 392.8 388.0 390.9 +4.2 491 7,240 +31
Jun04 031024 390.0 395.0 389.5 391.6 +4.2 77 11,090 +37
Aug04 031024 392.3 392.3 392.3 392.3 +4.2 18 7,017 -15
Total Volume and Open Interest 38,806 256,719 +2,138
Silver(CMX)
Dec03 031024 516.5 522.0 516.0 516.5 -0.7 15,193 65,350 +217
Mar04 031024 519.0 523.0 517.0 517.6 -0.7 694 14,881 +3
May04 031024 518.6 518.6 518.6 518.6 -0.7 0 1,119 +0
Jul04 031024 520.0 522.0 519.3 519.3 -0.7 6 2,189 +0
Sep04 031024 520.0 520.0 519.4 519.4 -0.7 0 575 +0
Total Volume and Open Interest 16,051 90,689 +141
Platinum(NYM)
Oct03 031024 742.5 744.6 736.0 744.6 -8.1 3 29 -10
Jan04 031024 736.0 738.0 732.0 737.6 -8.1 783 8,492 +321
Apr04 031024 728.6 728.6 728.6 728.6 -10.4 10 62 +0
Total Volume and Open Interest 796 8,583 +311
Palladium(NYME)
Dec03 031024 197.00 199.50 194.50 198.05 -4.40 180 5,143 +123
Mar04 031024 198.00 198.00 197.55 197.55 -4.40 18 228 +10
Jun04 031024 197.55 197.55 197.55 197.55 -4.40 0 36 +0
Total Volume and Open Interest 198 5,407 +133
Copper(CMX)
Dec03 031024 89.75 90.05 88.60 89.30 -1.35 7,924 88,512 +374
Mar04 031024 90.25 90.45 89.10 89.85 -1.25 1,419 10,226 +228
May04 031024 90.10 90.35 89.50 89.85 -1.15 454 2,032 -309
Jul04 031024 90.00 90.40 89.75 89.85 -1.15 2 2,159 +0
Sep04 031024 90.30 90.30 89.50 89.85 -1.10 1 1,338 +0
Total Volume and Open Interest 10,391 112,019 +415
DJIA Index(CBOT)
Dec03 031024 9528 9575 9470 9572 +9 10,057 33,242 +846
Mar04 031024 9480 9546 9480 9546 +8 220 1,627 +204
Jun04 031024 9522 9522 9522 9522 +9 0 1 -25
Total Volume and Open Interest 10,277 34,870 +1,025
S & P 500(CME)
Dec03 031024 1023.50 1030.20 1016.50 1029.90 +1.40 46,590 564,684 -621
Mar04 031024 1020.50 1028.30 1017.00 1028.30 +1.30 1,504 17,623 +1,253
Jun04 031024 1027.50 1027.50 1027.50 1027.50 +1.10 80 556 -10
Sep04 031024 1027.20 1027.20 1027.20 1027.20 +0.80 5 179 +1
Total Volume and Open Interest 48,179 583,080 +623
S & P 500 E-Mini(Globex)
Dec03 031024 1028.25 1030.25 1016.25 1030.00 +1.50 693,849 495,576 +18,911
Mar04 031024 1018.00 1028.25 1016.75 1028.25 +1.25 494 1,710 +209
Total Volume and Open Interest 694,343 497,286 +19,120
NASDAQ 100(CME)
Dec03 031024 1359.00 1377.00 1347.00 1376.00 +1.50 15,378 78,203 +2,159
Mar04 031024 1379.00 1379.00 1379.00 1379.00 +1.50 0 54 +0
Jun04 031024 1382.00 1382.00 1382.00 1382.00 +1.50      
Total Volume and Open Interest 15,378 78,257 +2,159
NASDAQ 100 E-Mini(GLOBEX)
Dec03 031024 1374.5 1378.0 1347.5 1376.0 +1.5 320,353 231,082 +10,952
Mar04 031024 1363.5 1379.0 1351.0 1379.0 +1.5 306 1,233 +36
Total Volume and Open Interest 320,659 232,315 +10,988
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Dec03 031024 530.00 532.75 527.75 532.00 +1.00 731 14,656 +117
Mar04 031024 531.80 531.80 531.80 531.80 +1.00      
Jun04 031024 532.25 532.25 532.25 532.25 +1.00 0 1 +0
Total Volume and Open Interest 731 14,657 +117
Russell 2000(CME)
Dec03 031024 506.50 509.00 502.00 506.50 -1.25 1,943 21,928 -153
Mar04 031024 506.50 506.50 506.50 506.50 -1.25      
Jun04 031024 506.50 506.50 506.50 506.50 -1.25      
Total Volume and Open Interest 1,943 21,928 -153
Value Line(KCBT)
Dec03 031024 1376.50 1380.50 1376.50 1380.50 -7.50 3 30 +1
Total Volume and Open Interest 3 30 +1
Nikkei 225(CME)
Dec03 031024 10370 10415 10280 10325 -125 5,632 29,152 +1,798
Mar04 031024 10315 10335 10315 10335 -125 1 6 +0
Total Volume and Open Interest 5,636 29,162 +1,801
Nikkei 225(SIMEX)
Dec03 031024 10375 10480 10190 10390 +115 49,957 155,016 -3,864
Mar04 031024 10385 10385 10385 10385 +115 0 4,985 +0
Jun04 031024 10340 10340 10340 10340 +115      
Total Volume and Open Interest 49,957 160,001 -3,864
CAC 40(MATIF)
Oct03 031024 3283.0 3295.0 3238.5 3263.0 unch 89,647 500,163 -589
Nov03 031024 3266.0 3293.0 3249.0 3268.0 unch 175 4,001 -220
Dec03 031024 3284.0 3301.0 3251.0 3273.0 unch 4,651 120,427 +192
Total Volume and Open Interest      
DAX Index(EUREX)
Dec03 031024 3490.0 3502.0 3449.0 3465.0 -49.5 101,082 258,149 +610
Mar04 031024 3503.0 3518.0 3470.0 3483.5 -49.5 2,800 10,038 -22
Jun04 031024 3519.5 3520.5 3503.5 3503.5 -49.5 506 1,887 +435
Total Volume and Open Interest 104,388 270,074 +1,023
FT-SE 100(LIFFE)
Dec03 031024 4239.50 4254.50 4223.00 4245.00 +5.50 80,024 387,670 -9,961
Mar04 031024 4234.00 4240.00 4225.00 4240.00 +5.50 1,270 12,802 +505
Jun04 031024 4252.50 4252.50 4252.50 4252.50 +5.50 900 7,291 +900
Total Volume and Open Interest 82,194 408,343 -8,556
SPI 200(SFE)
Dec03 031024 3272.0 3275.0 3247.0 3256.0 -8.0 13,758 149,258 +4,738
Mar04 031024 3275.0 3275.0 3258.0 3265.0 -8.0 142 3,721 +32
Jun04 031024 3274.0 3276.0 3274.0 3276.0 -7.0 76 2,140 -81
Total Volume and Open Interest 14,086 156,591 +4,795
GSCI(CME)
Nov03 031024 244.70 244.85 241.10 241.90 -0.90 310 11,823 +92
Dec03 031024 243.00 243.00 243.00 243.00 -0.25 7 10 +0
Jan04 031024 241.00 241.00 241.00 241.00 -0.25      
Total Volume and Open Interest 317 11,833 +92
Reuters CRB Index(NYBOT)
Nov03 031024 249.70 250.75 249.25 249.50 +0.50 90 413 -41
Jan04 031024 249.50 250.00 248.50 248.75 +0.75 85 442 +28
Feb04 031024 246.50 247.00 246.50 246.50 +1.00 3 171 -1
Total Volume and Open Interest 178 1,039 -14
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

For those who "research their trades" via historical daily charts, Research Director Nick Colley wants
to give you a taste of enhancements forthcoming to the Traders Desk
Reference (TDR) section of the MRCI web site.  Click on the following
address and you will be directed to the test section for Soybeans:

http://www.mrci.com/client/tdr/s/index.php

Remember this is only a test section, but it is intended to be the model
for all other futures.  You can use the "mouse-over" function, the table
includes seasonal patterns, weekly and monthly contract continuation
charts, and by clicking on the year in the "History Range" row, a table
will appear with each year in the data base.  Click again and find the
daily chart for that contract for that year.  Enjoy!