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 Wed October 29, 2003
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov03 031029 790.00 801.00 778.00 800.00 +18.00 32,980 37,500 -10,017
Jan04 031029 797.00 805.00 783.00 803.50 +16.25 65,324 124,307 +5,433
Mar04 031029 785.00 791.00 772.00 789.50 +16.00 10,835 35,853 +982
May04 031029 740.00 749.00 733.00 748.00 +17.00 7,058 38,869 +1,168
Jul04 031029 724.00 729.00 711.50 728.00 +16.50 5,724 16,867 +460
Aug04 031029 698.00 702.00 693.00 700.50 +16.50 140 2,400 +8
Sep04 031029 655.00 659.00 651.00 654.00 +12.50 30 359 +27
Total Volume and Open Interest 123,525 263,976 -2,042
Soybean Meal(CBOT)
Dec03 031029 252.00 254.90 249.00 254.80 +7.10 14,349 64,501 -2,152
Jan04 031029 250.00 252.80 247.00 252.80 +7.30 8,424 19,718 +981
Mar04 031029 244.50 248.00 242.00 248.00 +8.70 4,224 21,847 -879
May04 031029 228.50 235.20 228.50 234.60 +10.10 3,760 28,436 +56
Jul04 031029 223.50 230.00 223.00 229.50 +11.50 3,592 15,502 +301
Aug04 031029 214.00 221.00 214.00 220.50 +11.80 495 4,010 +183
Sep04 031029 203.00 209.00 201.00 208.50 +10.50 691 3,827 +103
Oct04 031029 185.00 185.00 177.50 182.70 +4.20 239 3,084 +111
Total Volume and Open Interest 36,563 168,920 -1,230
Soybean Oil(CBOT)
Dec03 031029 27.05 27.17 26.33 26.92 +0.17 18,210 64,056 -4,288
Jan04 031029 26.85 26.91 26.05 26.59 +0.10 5,200 23,234 +1,212
Mar04 031029 26.65 26.65 25.65 26.24 +0.02 4,053 25,731 +1,050
May04 031029 25.95 25.95 25.15 25.56 +0.04 3,205 24,575 +1,031
Jul04 031029 25.30 25.30 24.50 24.89 -0.07 1,556 19,880 -9
Aug04 031029 24.85 24.85 24.20 24.33 -0.12 218 2,360 +29
Sep04 031029 24.35 24.35 23.58 23.66 -0.16 89 1,345 +11
Oct04 031029 23.40 23.40 22.50 22.63 -0.19 54 1,849 +4
Total Volume and Open Interest 33,087 168,192 -976
Canola(WCE)
Nov03 031029 386.0 388.9 384.8 388.9 +6.1 2,265 9,618 -2,437
Jan04 031029 392.0 394.5 389.9 394.3 +5.4 4,467 22,630 +334
Mar04 031029 397.0 398.5 395.0 396.7 +2.2 917 3,577 -70
May04 031029 400.0 400.0 399.5 399.5 +4.3 78 2,628 +15
Jul04 031029 401.5 402.0 401.5 401.7 +6.0 38 2,665 +25
Total Volume and Open Interest 7,780 45,318 -2,228
Corn(CBOT)
Dec03 031029 244.50 250.00 239.50 248.25 +8.00 63,643 218,231 -6,618
Mar04 031029 250.00 253.25 244.75 252.50 +6.25 20,985 137,620 +974
May04 031029 254.00 257.00 249.75 256.25 +6.00 5,896 29,319 +492
Jul04 031029 257.00 259.00 251.75 258.50 +6.25 3,820 29,856 +755
Sep04 031029 249.00 252.50 248.00 251.75 +4.50 292 5,555 -99
Dec04 031029 248.00 249.25 246.00 248.75 +1.75 2,895 23,026 +696
Total Volume and Open Interest 97,582 445,820 -3,781
Wheat(CBOT)
Dec03 031029 383.50 384.00 370.00 375.75 -1.50 22,998 68,334 +49
Mar04 031029 391.00 391.00 379.00 385.25 -1.25 6,483 29,993 +735
May04 031029 382.00 382.50 372.00 378.25 -0.75 245 2,540 +42
Jul04 031029 350.00 352.00 342.00 349.25 +0.75 925 6,384 +288
Sep04 031029 350.00 352.00 347.00 351.00 +1.00 16 260 +13
Total Volume and Open Interest 30,788 108,258 +1,235
Wheat(KCBT)
Dec03 031029 379.00 379.00 364.00 372.00 +0.25 6,506 37,845 -848
Mar04 031029 385.50 385.50 370.50 380.00 +0.75 3,421 19,409 +685
May04 031029 382.00 382.00 372.00 376.00 -1.00 200 2,199 -126
Jul04 031029 356.00 357.00 348.00 355.50 +3.00 327 2,570 -112
Sep04 031029 355.00 358.00 355.00 357.00 +2.00 7 276 +0
Total Volume and Open Interest 10,474 62,556 -401
Wheat(MGE)
Dec03 031029 388.00 388.00 377.50 386.25 +3.50 2,380 14,353 -81
Mar04 031029 390.00 390.00 379.25 385.75 +0.25 2,050 13,135 -5
May04 031029 390.00 390.00 383.00 386.00 -2.00 48 1,627 +16
Jul04 031029 386.00 386.00 386.00 386.00 -1.00 0 555 +0
Sep04 031029 363.00 363.00 362.00 362.00 -5.00 4 375 +4
Total Volume and Open Interest 4,482 30,129 -71
Oats(CBOT)
Dec03 031029 149.25 149.50 144.25 148.00 +0.50 1,230 4,339 -151
Mar04 031029 151.50 151.50 148.00 150.25 +0.25 164 1,843 +23
May04 031029 150.00 151.00 149.00 151.00 -0.50 7 139 +1
Jul04 031029 153.00 153.00 150.00 150.00 -2.00 0 30 +0
Total Volume and Open Interest 1,401 6,353 -127
Rough Rice(CBOT)
Nov03 031029 7.45 7.48 7.35 7.43 +0.03 988 2,520 -435
Jan04 031029 7.64 7.65 7.56 7.64 +0.04 985 2,408 +193
Mar04 031029 7.80 7.82 7.73 7.79 +0.03 125 1,277 +39
May04 031029 7.94 7.94 7.94 7.94 +0.03 5 597 +4
Total Volume and Open Interest 2,103 7,169 -199
Live Cattle(CME)
Oct03 031029 99.500 101.675 98.750 101.675 +1.475 539 1,441 -248
Dec03 031029 88.750 91.425 88.425 91.425 +1.500 4,557 51,521 -268
Feb04 031029 83.500 86.200 83.200 86.200 +1.500 1,531 28,500 +276
Apr04 031029 79.600 81.650 79.300 81.600 +1.200 507 17,320 -194
Jun04 031029 74.000 75.700 73.800 75.500 +1.000 457 10,243 +39
Aug04 031029 73.950 74.900 73.500 74.650 +0.700 162 3,049 +26
Total Volume and Open Interest 8,121 113,441 -293
Feeder Cattle(CME)
Oct03 031029 106.500 107.000 106.500 106.950 +0.600 698 2,502 -257
Nov03 031029 97.800 100.075 97.175 100.075 +1.500 1,519 6,113 -9
Jan04 031029 92.750 95.000 92.750 94.875 +0.625 801 6,801 +6
Mar04 031029 89.275 90.950 88.950 90.900 +0.450 104 1,816 +42
Apr04 031029 86.900 88.700 86.900 88.550 +0.350 49 843 +15
May04 031029 86.025 88.100 86.025 87.975 +0.675 114 1,179 +94
Aug04 031029 87.300 88.950 87.300 88.950 +1.050 35 507 +16
Total Volume and Open Interest 3,337 19,955 -77
Lean Hogs(CME)
Dec03 031029 51.750 52.750 51.300 52.650 +1.175 4,386 24,760 +367
Feb04 031029 56.500 57.800 55.800 57.675 +1.200 1,537 10,960 -30
Apr04 031029 58.600 59.200 57.950 59.100 +0.800 312 4,956 +67
May04 031029 60.600 61.700 60.550 61.700 +1.025 30 735 +11
Jun04 031029 63.800 64.550 63.650 64.475 +0.750 88 1,617 +32
Jul04 031029 61.100 61.750 61.000 61.000 +0.200 15 608 +5
Aug04 031029 59.300 60.150 59.300 60.050 +0.650 12 249 +7
Oct04 031029 52.500 53.600 52.500 53.100 +0.850 9 159 +5
Total Volume and Open Interest 6,392 44,071 +464
Pork Bellies(CME)
Feb04 031029 83.050 86.775 83.000 86.725 +2.900 339 1,611 +50
Mar04 031029 86.225 86.225 85.900 85.900 +2.675 18 112 +17
May04 031029 84.300 86.700 84.300 86.700 +1.900 22 50 +16
Jul04 031029 86.250 89.200 86.250 89.200 +2.500 0 34 -1
Aug04 031029 86.750 88.200 86.750 88.200 +1.700 0 3 +0
Total Volume and Open Interest 379 1,810 +82
BFP Milk Class III(CME)
Oct03 031029 14.35 14.35 14.34 14.35 +0.01 106 5,770 +9
Nov03 031029 12.93 13.15 12.88 13.05 +0.10 360 5,268 -26
Dec03 031029 11.77 11.85 11.68 11.80 unch 219 3,891 -45
Jan04 031029 11.45 11.45 11.40 11.40 -0.15 128 1,705 +80
Feb04 031029 11.30 11.30 11.25 11.25 -0.05 34 1,467 +18
Total Volume and Open Interest 1,075 24,823 +147
Cocoa(NYBOT)
Dec03 031029 1425 1440 1413 1431 +20 2,396 31,370 +331
Mar04 031029 1398 1414 1390 1405 +17 1,290 22,911 +365
May04 031029 1391 1405 1388 1396 +14 241 14,111 +90
Jul04 031029 1390 1404 1390 1400 +14 229 5,827 +103
Sep04 031029 1400 1407 1400 1407 +10 15 6,981 +10
Dec04 031029 1415 1415 1415 1415 +9 100 8,108 +46
Mar05 031029 1432 1432 1422 1430 +10 72 3,154 -47
Total Volume and Open Interest 4,343 98,867 +898
Coffee "C"(NYBOT)
Dec03 031029 64.00 64.20 60.60 61.30 -3.25 11,319 46,488 -1,107
Mar04 031029 66.75 66.75 63.40 64.20 -3.05 3,634 19,476 +463
May04 031029 68.50 68.50 65.05 66.05 -3.05 799 4,519 -166
Jul04 031029 70.30 70.30 67.85 67.85 -3.00 430 2,667 -2
Sep04 031029 71.90 71.90 69.55 69.55 -2.95 724 4,913 +170
Dec04 031029 74.30 74.30 72.00 72.00 -3.00 248 2,009 +89
Total Volume and Open Interest 17,207 81,547 -503
Orange Juice(NYBOT)
Nov03 031029 69.10 69.20 67.20 67.20 -2.05 1,994 6,162 -1,156
Jan04 031029 72.25 72.40 70.40 70.60 -1.90 1,588 14,266 +819
Mar04 031029 74.90 75.00 73.30 73.30 -1.95 321 5,566 +117
May04 031029 77.10 77.10 75.80 75.80 -1.45 50 2,620 +7
Jul04 031029 78.05 78.05 78.05 78.05 -1.20 0 326 +0
Total Volume and Open Interest 3,964 29,599 -211
Sugar #11(NYBOT)
Mar04 031029 6.12 6.18 6.10 6.12 -0.02 11,980 123,703 +215
May04 031029 6.17 6.24 6.17 6.20 unch 1,164 24,701 +206
Jul04 031029 6.17 6.23 6.15 6.19 -0.01 1,793 24,150 +190
Oct04 031029 6.28 6.32 6.28 6.30 -0.02 1,171 16,812 -146
Mar05 031029 6.44 6.44 6.42 6.42 unch 376 6,887 +208
Total Volume and Open Interest 16,528 200,574 +698
London Cocoa(LCE)
Dec03 031029 842 854 841 852 +8 2,164 51,128 -769
Mar04 031029 871 883 870 881 +8 1,199 46,339 +327
May04 031029 890 900 888 899 +8 695 17,094 +23
Jul04 031029 908 918 908 917 +8 433 14,173 +273
Sep04 031029 924 933 924 933 +8 470 17,875 +99
Dec04 031029 940 948 939 948 +7 119 19,143 +2
Mar05 031029 954 961 950 961 +7 96 7,706 +13
Total Volume and Open Interest 5,180 174,349 -31
London Coffee(LCE)
Nov03 031029 695.00 695.00 668.00 672.00 -26.00 4,653 20,158 -1,890
Jan04 031029 716.00 719.00 695.00 699.00 -27.00 5,377 47,782 +766
Mar04 031029 741.00 741.00 714.00 718.00 -27.00 1,605 21,650 +461
May04 031029 751.00 752.00 731.00 735.00 -26.00 123 14,011 -38
Jul04 031029 767.00 767.00 749.00 749.00 -25.00 53 5,273 +2
Sep04 031029 763.00 763.00 760.00 763.00 -25.00 11 4,105 +0
Total Volume and Open Interest 11,832 115,640 -699
London Sugar(LCE)
Oct03 030915 187.10 187.50 183.20 185.00 -1.10 3,241 2,672 -2,483
Dec03 031029 177.00 177.80 176.10 176.10 -0.90 1,840 17,749 -421
Mar04 031029 181.90 183.20 181.10 181.30 -1.60 1,328 13,717 +236
May04 031029 185.00 186.20 184.80 184.80 -0.60 123 3,756 +17
Aug04 031029 186.00 186.60 185.20 185.40 -1.00 196 5,162 +67
Total Volume and Open Interest 3,500 43,635 -101
Cotton(NYBOT)
Dec03 031029 82.60 82.95 82.07 82.73 +0.75 8,044 56,882 -1,020
Mar04 031029 85.00 85.08 84.22 84.92 +0.72 8,204 42,014 +818
May04 031029 84.90 85.00 84.35 84.93 +0.66 877 9,135 +235
Jul04 031029 84.20 84.40 84.00 84.39 +0.43 271 4,195 +125
Oct04 031029 70.50 70.50 70.40 70.45 +0.70 5 272 +5
Dec04 031029 70.15 70.65 70.00 70.65 +0.75 1,084 3,509 +486
Total Volume and Open Interest 18,485 116,395 +649
Lumber(CME)
Nov03 031029 269.7 274.9 269.7 273.1 +5.7 575 1,334 -78
Jan04 031029 279.5 286.9 279.5 286.6 +8.1 377 945 +2
Mar04 031029 290.4 293.5 290.4 291.2 +4.0 48 143 +8
May04 031029 292.9 292.9 292.9 292.9 +2.3 0 25 +0
Total Volume and Open Interest 1,000 2,447 -68
Crude Oil(NYM)
Dec03 031029 29.80 29.95 28.80 28.91 -0.65 77,442 176,599 -1,655
Jan04 031029 29.60 29.75 28.65 28.72 -0.65 30,941 72,493 +10
Feb04 031029 29.30 29.30 28.40 28.48 -0.59 8,660 29,341 +1,447
Mar04 031029 28.90 28.90 28.19 28.19 -0.52 3,101 27,130 +382
Apr04 031029 28.50 28.53 27.90 27.90 -0.46 1,560 21,716 +40
May04 031029 28.20 28.32 27.61 27.61 -0.41 517 13,289 -48
Jun04 031029 27.85 27.85 27.32 27.32 -0.36 2,266 27,686 +753
Jul04 031029 27.55 27.55 27.07 27.07 -0.31 278 9,896 +296
Aug04 031029 27.35 27.35 26.86 26.86 -0.27 126 9,442 -4
Sep04 031029 26.82 26.82 26.65 26.65 -0.23 226 14,797 +412
Oct04 031029 26.55 26.55 26.45 26.45 -0.21 76 8,979 +245
Nov04 031029 26.43 26.43 26.28 26.28 -0.19 26 7,080 +221
Dec04 031029 26.40 26.40 26.10 26.11 -0.18 3,930 26,708 -620
Jan05 031029 25.97 25.97 25.97 25.97 -0.15 275 8,300 +49
Feb05 031029 25.87 25.87 25.87 25.87 -0.14 75 3,766 +50
Mar05 031029 25.77 25.77 25.77 25.77 -0.13 50 2,136 -50
Total Volume and Open Interest 131,259 532,728 +1,283
Heating Oil(NYM)
Nov03 031029 81.10 81.30 78.75 78.79 -1.18 15,241 12,639 -3,404
Dec03 031029 81.80 81.80 79.20 79.47 -1.00 31,325 49,231 -2,892
Jan04 031029 81.80 81.80 80.00 80.07 -1.00 5,553 23,348 +48
Feb04 031029 81.20 81.60 79.87 79.87 -0.90 2,626 14,857 -123
Mar04 031029 80.20 80.20 78.47 78.47 -0.80 1,773 12,754 +283
Apr04 031029 77.50 77.50 75.82 75.82 -0.70 673 6,736 -355
May04 031029 74.80 74.80 73.22 73.22 -0.60 57 4,169 +37
Jun04 031029 72.10 72.25 71.57 71.57 -0.50 678 6,239 +146
Jul04 031029 71.30 71.30 70.87 70.87 -0.45 543 2,615 -514
Aug04 031029 71.50 71.60 71.02 71.02 -0.45 16 2,129 +16
Sep04 031029 72.20 72.20 71.62 71.62 -0.45 571 1,770 +198
Oct04 031029 72.50 72.50 72.27 72.27 -0.45 0 1,103 +0
Total Volume and Open Interest 59,526 144,159 -6,603
Unleaded Gas(NYM)
Nov03 031029 84.60 85.50 82.70 83.13 +0.12 14,692 13,689 -1,071
Dec03 031029 82.50 83.25 80.10 80.29 -0.91 15,261 51,952 +1,148
Jan04 031029 81.10 81.30 78.60 78.89 -1.36 3,371 14,722 +304
Feb04 031029 81.30 81.30 79.04 79.04 -1.41 269 2,911 +86
Mar04 031029 80.70 80.80 79.69 79.69 -1.41 367 3,034 +75
Apr04 031029 86.19 86.19 86.19 86.19 -1.41 607 5,149 +128
May04 031029 87.10 87.10 86.04 86.04 -1.31 163 2,806 +114
Jun04 031029 84.94 84.94 84.94 84.94 -1.26 60 1,220 -33
Total Volume and Open Interest 34,790 95,483 +751
Natural Gas(NYM)
Nov03 031029 4.490 4.510 4.400 4.459 -0.027 38,761 17,035 -7,531
Dec03 031029 4.850 4.880 4.770 4.858 +0.022 30,427 55,782 +1,730
Jan04 031029 5.100 5.130 5.040 5.103 +0.030 11,264 36,867 +1,535
Feb04 031029 5.090 5.120 5.050 5.104 +0.041 3,540 25,546 +698
Mar04 031029 5.000 5.020 4.955 5.007 +0.041 4,688 20,949 -109
Apr04 031029 4.740 4.750 4.700 4.734 +0.038 4,645 21,593 -292
May04 031029 4.690 4.700 4.660 4.679 +0.038 2,199 16,391 +790
Jun04 031029 4.710 4.720 4.670 4.689 +0.038 936 14,717 +191
Jul04 031029 4.720 4.740 4.695 4.699 +0.033 488 10,988 +3
Aug04 031029 4.740 4.760 4.710 4.714 +0.030 637 11,027 +109
Sep04 031029 4.730 4.750 4.699 4.699 +0.028 715 8,706 -199
Oct04 031029 4.760 4.760 4.713 4.713 +0.024 869 9,067 +236
Nov04 031029 4.960 4.960 4.880 4.883 +0.024 695 7,899 +215
Dec04 031029 5.080 5.080 5.045 5.050 +0.024 339 9,959 +123
Jan05 031029 5.200 5.200 5.163 5.163 +0.024 901 7,369 +19
Feb05 031029 5.160 5.160 5.130 5.130 +0.026 534 7,952 -168
Total Volume and Open Interest 102,566 349,759 -2,529
Brent Crude Oil(IPE)
Dec03 031029 28.21 28.54 27.42 27.44 -0.60 45,471 82,184 -8,171
Jan04 031029 27.90 28.17 27.10 27.14 -0.59 17,432 79,303 +1,365
Feb04 031029 27.54 27.81 26.79 26.84 -0.59 3,512 17,169 -447
Mar04 031029 27.26 27.34 26.56 26.56 -0.54 2,624 14,704 -919
Apr04 031029 27.02 27.08 26.32 26.32 -0.49 308 7,595 -203
May04 031029 26.75 26.78 26.09 26.09 -0.45 944 6,663 +400
Jun04 031029 26.38 26.46 25.89 25.89 -0.40 1,241 25,184 -64
Jul04 031029 25.69 25.69 25.69 25.69 -0.37 100 6,761 -100
Aug04 031029 26.05 26.05 25.51 25.51 -0.35 775 5,030 +200
Sep04 031029 25.66 25.66 25.34 25.34 -0.32 750 4,032 +25
Oct04 031029 25.32 25.32 25.17 25.17 -0.30 0 2,561 +0
Nov04 031029 25.20 25.20 25.00 25.00 -0.30 0 100 +0
Dec04 031029 25.23 25.30 24.85 24.85 -0.30 2,180 26,351 -800
Total Volume and Open Interest 76,237 296,197 -8,139
Gas Oil(IPE)
Nov03 031029 248.25 253.25 245.75 249.50 +1.00 13,363 32,849 -4,297
Dec03 031029 243.75 248.00 240.75 243.50 -0.25 9,422 52,009 +610
Jan04 031029 241.75 244.25 237.75 240.25 -1.00 3,501 18,438 -709
Feb04 031029 237.50 239.00 235.75 235.75 -1.25 9 8,200 -2
Mar04 031029 232.50 234.00 229.00 231.00 -1.25 463 6,042 +330
Apr04 031029 226.25 226.25 226.25 226.25 -0.75 0 5,562 +0
May04 031029 224.00 224.00 222.25 222.25 -0.50 0 3,444 +0
Jun04 031029 221.25 221.25 217.00 220.50 -0.50 787 10,207 +95
Jul04 031029 220.50 220.50 220.50 220.50 -0.50 0 2,542 +0
Aug04 031029 220.25 220.25 220.25 220.25 -0.75 0 1,219 +0
Total Volume and Open Interest 27,645 156,662 -4,073
US Dollar Index(NYBOT)
Dec03 031029 92.19 92.19 91.75 92.12 +0.02 2,624 21,340 -913
Mar04 031029 92.26 92.54 92.26 92.54 +0.04 54 2,137 +2
Jun04 031029 92.67 92.99 92.67 92.99 +0.02 0 12 +0
Total Volume and Open Interest 2,679 23,490 -910
Australian Dollar(CME)
Dec03 031029 70.24 70.25 69.96 70.07 -0.17 1,112 54,434 -403
Mar04 031029 69.60 69.60 69.39 69.39 -0.17 295 859 +99
Jun04 031029 68.71 68.71 68.71 68.71 -0.17 161 176 +84
Total Volume and Open Interest 1,568 55,553 -220
British Pound(CME)
Dec03 031029 169.78 169.81 169.28 169.47 +0.36 4,450 64,799 +2,787
Mar04 031029 168.62 168.62 168.21 168.21 +0.34 4 260 +2
Jun04 031029 166.89 166.89 166.89 166.89 +0.30 0 1 +0
Total Volume and Open Interest 4,455 65,065 +2,789
Canadian Dollar(CME)
Dec03 031029 76.12 76.30 76.01 76.06 -0.11 5,190 77,938 -807
Mar04 031029 75.90 76.00 75.78 75.79 -0.11 126 3,959 +10
Jun04 031029 75.65 75.75 75.55 75.56 -0.11 5 1,208 +4
Sep04 031029 75.30 75.35 75.30 75.35 -0.11 2 700 +1
Total Volume and Open Interest 5,324 84,034 -792
Japanese Yen(CME)
Dec03 031029 92.73 92.76 92.46 92.48 +0.02 4,031 152,151 -483
Mar04 031029 93.05 93.05 92.74 92.76 +0.02 46 478 -35
Jun04 031029 93.04 93.04 93.04 93.04 +0.02 1 203 +1
Total Volume and Open Interest 4,078 152,880 -517
Swiss Franc(CME)
Dec03 031029 75.44 75.58 75.22 75.28 -0.10 10,185 58,033 -2,169
Mar04 031029 75.45 75.45 75.44 75.44 -0.10 1 198 +1
Jun04 031029 75.60 75.60 75.60 75.60 -0.10 0 109 +0
Total Volume and Open Interest 10,186 58,372 -2,168
EuroFX(CME)
Dec03 031029 116.71 116.97 116.50 116.57 -0.12 10,080 101,356 -1,528
Mar04 031029 116.63 116.63 116.23 116.28 -0.12 106 1,316 -2
Jun04 031029 116.01 116.01 116.01 116.01 -0.12 0 66 +0
Total Volume and Open Interest 10,186 102,842 -1,530
Mexican Peso(CME)
Dec03 031029 9015.0 9015.0 8910.0 8990.0 -2.0 5,430 35,019 -1,265
Mar04 031029 8840.0 8882.0 8840.0 8882.0 +2.0 9 605 +0
Total Volume and Open Interest 5,466 35,779 -1,258
30-Year T-Bonds(CBOT)
Dec03 031029 109~19 109~19 108~06 108~18 -1~00 295,789 432,535 +5,128
Mar04 031029 108~03 108~03 106~28 107~05 -1~00 296 19,517 +103
Jun04 031029 106~20 106~20 105~25 105~25 -1~00 26 317 +26
Total Volume and Open Interest 296,111 452,746 +5,257
Municipal Bonds(CBOT)
Dec03 031029 101~08 101~10 100~24 100~24 -0~17 280 1,555 -73
Total Volume and Open Interest 280 1,555 -73
10-Year T-Notes(CBOT)
Dec03 031029 113~085 113~085 112~105 112~185 -0~220 722,167 971,286 +18,292
Mar04 031029 111~205 111~230 111~040 111~050 -0~225 15,182 119,026 +7,883
Total Volume and Open Interest 737,349 1,090,324 +26,175
5-Year T-Notes(CBOT)
Dec03 031029 112~145 112~165 112~015 112~035 -0~155 349,447 0 +0
Mar04 031029 111~100 111~100 110~300 110~300 -0~155 3,595 31,287 +1,870
Total Volume and Open Interest 353,042 31,287 +1,870
2 Year T-Notes(CBOT)
Dec03 031029 107~054 107~056 107~041 107~044 -0~013 6,368 145,534 +1,176
Total Volume and Open Interest 6,368 145,534 +1,176
3-Mth T-Bills(IMM)
Eurodollars(CME)
Dec03 031029 98.820 98.825 98.810 98.815 -0.005 93,352 703,911 -1,883
Mar04 031029 98.680 98.690 98.650 98.655 -0.035 203,476 689,722 -4,064
Jun04 031029 98.395 98.415 98.350 98.355 -0.050 213,982 620,855 +13,145
Sep04 031029 98.030 98.055 97.980 97.990 -0.055 273,971 558,595 +10,454
Dec04 031029 97.615 97.640 97.550 97.570 -0.065 220,306 520,889 +3,345
Mar05 031029 97.235 97.260 97.170 97.185 -0.070 56,890 330,599 +4,586
Jun05 031029 96.900 96.915 96.830 96.835 -0.075 43,115 268,057 +4,300
Sep05 031029 96.595 96.610 96.510 96.520 -0.085 43,517 208,160 +2,622
Dec05 031029 96.315 96.335 96.230 96.245 -0.090 22,690 152,398 -917
Mar06 031029 96.085 96.105 95.995 96.010 -0.095 11,819 136,751 +1,121
Jun06 031029 95.865 95.885 95.775 95.785 -0.100 12,450 128,108 +1,347
Sep06 031029 95.670 95.680 95.570 95.580 -0.100 11,127 108,590 +1,649
Total Volume and Open Interest 1,246,148 5,001,332 +35,860
3-Mth Euro-Yen(CME)
Dec03 031029 99.91 99.91 99.91 99.91 unch 20 7,432 +769
Mar04 031029 99.87 99.87 99.87 99.87 unch 101 7,348 +0
Jun04 031029 99.85 99.85 99.85 99.85 unch 951 12,395 +701
Sep04 031029 99.77 99.77 99.77 99.77 unch 261 5,788 +196
Dec04 031029 99.67 99.67 99.66 99.67 +0.01 200 2,532 +160
Mar05 031029 99.54 99.54 99.53 99.53 -0.01 0 4,989 +0
Jun05 031029 99.42 99.42 99.42 99.42 unch 0 483 +0
Sep05 031029 99.32 99.32 99.32 99.32 +0.07 0 4,978 +0
Dec05 031029 99.23 99.23 99.23 99.23 +0.01 0 73 +0
Mar06 031029 99.12 99.12 99.12 99.12 +0.01 0 229 +0
Total Volume and Open Interest 1,533 47,205 +1,826
3-Mth Euro-Yen(SIMEX)
Dec03 031029 99.91 99.91 99.91 99.91 unch 634 46,274 -765
Mar04 031029 99.87 99.88 99.87 99.88 +0.01 202 58,778 +44
Jun04 031029 99.85 99.85 99.85 99.85 unch 97 70,698 -17
Sep04 031029 99.77 99.78 99.77 99.78 +0.01 1,349 32,514 +148
Dec04 031029 99.67 99.68 99.66 99.67 +0.01 814 28,450 +72
Mar05 031029 99.54 99.55 99.54 99.54 +0.01 42 18,791 -82
Jun05 031029 99.43 99.44 99.43 99.44 +0.01 41 10,875 +34
Sep05 031029 99.33 99.33 99.33 99.33 +0.01 18 9,422 +0
Total Volume and Open Interest 3,251 288,164 -512
German Euro-Bund(EUREX)
Dec03 031029 113.12 113.20 112.57 112.71 +0.07 724,448 870,056 -25,325
Mar04 031029 112.56 112.56 112.11 112.24 +0.07 1,604 14,261 +19
Jun04 031029 111.71 111.71 111.71 111.71 +0.07 3,103 0 +0
Total Volume and Open Interest 729,155 884,317 -25,306
German Euro-Bobl(EUREX)
Dec03 031029 110.48 110.55 110.10 110.17 +0.11 502,999 629,747 +7,721
Mar04 031029 109.85 109.85 109.68 109.68 +0.11 957 16,705 -82
Jun04 031029 109.17 109.17 109.17 109.17 +0.11 675 0 +0
Total Volume and Open Interest 504,631 646,452 +7,639
Long Gilt(LIFFE)
Dec03 031029 114~25 114~28 114~00 114~09 -0~11 41,406 160,487 +1,235
Mar04 031029 106~02 106~02 106~02 106~02 -0~11 350 1,346 +350
Total Volume and Open Interest 41,756 161,833 +1,585
3-Mth Short Sterling(LIFFE)
Dec03 031029 95.93 95.95 95.92 95.93 +0.01 22,516 214,352 -2,341
Mar04 031029 95.58 95.60 95.51 95.54 unch 33,251 178,983 -573
Jun04 031029 95.27 95.28 95.17 95.19 -0.01 43,585 182,657 +3,333
Total Volume and Open Interest 181,216 1,060,132 +5,772
3-Mth Euribor(LIFFE)
Dec03 031029 97.835 97.835 97.815 97.820 unch 69,761 624,119 -3,332
Mar04 031029 97.735 97.755 97.705 97.720 +0.025 67,630 446,028 -275
Jun04 031029 97.550 97.565 97.495 97.510 +0.040 103,125 393,597 +4,297
Total Volume and Open Interest 461,721 2,618,214 +2,199
3-Mth Aus T-Bills(SFE)
Dec03 031029 94.92 94.95 94.91 94.94 +0.06 18,960 210,566 +2,148
Mar04 031029 94.66 94.67 94.64 94.66 +0.07 17,140 110,981 +1,320
Jun04 031029 94.50 94.51 94.48 94.49 +0.08 3,846 55,068 +2,498
Sep04 031029 94.37 94.37 94.35 94.35 +0.07 1,320 24,416 +679
Dec04 031029 94.25 94.25 94.25 94.25 +0.09 390 19,522 +161
Mar05 031029 94.16 94.17 94.15 94.17 +0.09 574 18,209 +430
Jun05 031029 94.08 94.10 94.08 94.10 +0.09 531 10,798 -187
Sep05 031029 94.04 94.05 94.04 94.05 +0.10 323 4,316 -49
Dec05 031029 94.01 94.01 94.01 94.01 +0.10 271 1,857 +170
Mar06 031029 93.98 93.98 93.98 93.98 +0.09 75 909 +30
Total Volume and Open Interest 43,445 457,331 +7,209
10-Year Aus T-Bonds(SFE)
Dec03 031029 94.35 94.38 94.33 94.35 +0.10 5,223 162,001 -3,602
Mar04 031029 94.35 94.35 94.35 94.35 +0.10      
Total Volume and Open Interest 15,660 165,603 +915
3-Year Aus T-Bonds(SFE)
Dec03 031029 94.54 94.56 94.53 94.54 +0.09 49,546 373,862 +7,348
Mar04 031029 94.54 94.54 94.54 94.54 +0.09      
Total Volume and Open Interest 49,546 373,862 +7,348
Gold(CMX)
Oct03 031029 380.8 387.0 380.8 386.8 +3.6 229 175 +1
Dec03 031029 380.5 388.2 380.3 387.0 +3.6 39,448 181,725 -2,031
Feb04 031029 382.0 389.0 381.0 387.9 +3.6 700 23,672 +226
Apr04 031029 384.0 389.5 382.0 388.6 +3.5 41 7,205 +8
Jun04 031029 384.0 390.0 384.0 389.3 +3.5 47 10,851 +18
Aug04 031029 386.5 389.9 386.5 389.9 +3.4 0 7,010 +0
Total Volume and Open Interest 41,829 261,514 -2,818
Silver(CMX)
Dec03 031029 508.5 519.0 507.0 514.2 +4.5 9,771 66,774 +355
Mar04 031029 510.0 520.0 509.0 515.6 +4.7 440 15,769 +174
May04 031029 516.4 516.4 516.4 516.4 +4.6 4 1,119 +0
Jul04 031029 521.0 521.0 517.3 517.3 +4.7 1 2,203 -2
Sep04 031029 517.7 517.7 517.7 517.7 +4.9 0 576 +0
Total Volume and Open Interest 10,263 93,409 +504
Platinum(NYM)
Jan04 031029 749.5 757.5 747.5 757.4 +9.5 578 8,366 -9
Apr04 031029 745.0 749.4 745.0 749.4 +9.5 0 137 +0
Total Volume and Open Interest 585 8,515 -14
Palladium(NYME)
Dec03 031029 201.00 207.00 201.00 206.50 +6.80 111 5,232 -1
Mar04 031029 207.00 207.00 205.00 206.50 +7.30 11 255 +0
Jun04 031029 206.50 206.50 206.50 206.50 +7.30 0 36 +0
Total Volume and Open Interest 122 5,523 -1
Copper(CMX)
Dec03 031029 90.80 91.95 90.70 91.90 +1.50 4,422 85,090 -53
Mar04 031029 91.25 92.45 91.25 92.40 +1.45 436 11,193 +187
May04 031029 91.90 92.40 91.90 92.40 +1.45 2 2,390 +5
Jul04 031029 92.00 92.30 92.00 92.30 +1.35 46 2,204 +10
Sep04 031029 91.90 92.30 91.90 92.30 +1.35 0 1,344 +0
Total Volume and Open Interest 5,346 109,796 -155
DJIA Index(CBOT)
Dec03 031029 9687 9760 9685 9751 +30 10,355 34,137 +652
Mar04 031029 9705 9730 9695 9726 +30 205 2,387 +196
Jun04 031029 9702 9702 9702 9702 +30 0 1 +0
Total Volume and Open Interest 10,560 36,525 +848
S & P 500(CME)
Dec03 031029 1042.20 1048.50 1041.60 1046.30 +1.60 43,409 560,938 -2,070
Mar04 031029 1043.00 1046.40 1041.00 1044.80 +1.60 1,059 20,033 +235
Jun04 031029 1044.00 1044.00 1044.00 1044.00 +1.60 0 534 +0
Sep04 031029 1043.70 1043.70 1043.70 1043.70 +1.60 0 178 +0
Total Volume and Open Interest 44,468 581,721 -1,835
S & P 500 E-Mini(Globex)
Dec03 031029 1044.25 1048.75 1040.00 1046.25 +1.50 648,854 465,908 -39,046
Mar04 031029 1041.75 1045.75 1039.75 1044.75 +1.50 326 1,884 +182
Total Volume and Open Interest 649,180 467,792 -38,864
NASDAQ 100(CME)
Dec03 031029 1417.00 1426.00 1411.50 1421.50 -2.00 15,958 79,242 -73
Mar04 031029 1424.50 1424.50 1424.50 1424.50 -2.00 2 56 +2
Jun04 031029 1427.00 1427.50 1427.00 1427.50 -2.00      
Total Volume and Open Interest 15,960 79,298 -71
NASDAQ 100 E-Mini(GLOBEX)
Dec03 031029 1423.0 1425.5 1411.5 1421.5 -2.0 296,963 244,062 +9,022
Mar04 031029 1422.0 1426.0 1415.5 1424.5 -2.0 53 1,237 -8
Total Volume and Open Interest 297,016 245,299 +9,014
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Dec03 031029 543.50 548.00 542.50 546.25 unch 575 15,086 +337
Mar04 031029 546.05 546.05 546.05 546.05 unch      
Jun04 031029 546.50 546.50 546.50 546.50 unch 0 1 +0
Total Volume and Open Interest 575 15,087 +337
Russell 2000(CME)
Dec03 031029 525.50 532.50 524.00 530.25 +3.50 2,024 21,607 +128
Mar04 031029 530.25 530.25 530.25 530.25 +3.50      
Jun04 031029 530.25 530.25 530.25 530.25 +3.50      
Total Volume and Open Interest 2,024 21,607 +128
Value Line(KCBT)
Dec03 031029 1420.00 1428.00 1418.00 1428.00 +7.00 3 31 +2
Total Volume and Open Interest 3 31 +2
Nikkei 225(CME)
Dec03 031029 10685 10750 10660 10670 +40 4,146 28,469 -29
Mar04 031029 10700 10700 10700 10700 +60 2 13 +1
Total Volume and Open Interest 4,148 28,488 -28
Nikkei 225(SIMEX)
Dec03 031029 10670 10820 10660 10725 +220 21,729 149,088 +1,008
Mar04 031029 10720 10720 10720 10720 +220 0 4,985 +0
Jun04 031029 10675 10675 10675 10675 +220      
Total Volume and Open Interest 21,729 154,073 +1,008
CAC 40(MATIF)
Oct03 031029 3382.0 3390.0 3351.5 3370.5 +17.5 127,650 516,635 +507,791
Nov03 031029 3386.5 3394.0 3359.0 3375.5 +17.5 69,897 12,449 +12,449
Dec03 031029 3397.0 3400.0 3362.5 3381.0 +18.5 6,005 124,537 +124,537
Total Volume and Open Interest      
DAX Index(EUREX)
Dec03 031029 3627.5 3638.0 3594.0 3633.5 +22.5 89,933 258,529 +542
Mar04 031029 3650.0 3653.0 3618.0 3653.0 +23.0 26 10,076 +18
Jun04 031029 3640.5 3673.5 3640.5 3673.5 +23.0 5 1,944 +0
Total Volume and Open Interest 89,964 270,549 +560
FT-SE 100(LIFFE)
Dec03 031029 4307.00 4308.50 4261.00 4274.00 +1.00 47,424 386,362 +551
Mar04 031029 4285.50 4285.50 4267.50 4269.50 +1.50 909 13,218 -5
Jun04 031029 4299.00 4299.00 4283.00 4283.00 +0.50 2,100 8,279 +988
Total Volume and Open Interest 50,444 408,450 +1,545
SPI 200(SFE)
Dec03 031029 3257.0 3271.0 3257.0 3266.0 +25.0 9,742 150,778 +2,381
Mar04 031029 3274.0 3277.0 3274.0 3277.0 +26.0 24 3,762 +0
Jun04 031029 3285.0 3287.0 3279.0 3287.0 +26.0 0 2,124 +0
Total Volume and Open Interest 9,776 158,156 +2,381
GSCI(CME)
Nov03 031029 241.20 242.00 237.80 237.80 -1.15 62 11,815 +10
Dec03 031029 239.40 239.40 239.40 239.40 -1.10 0 10 +0
Jan04 031029 238.40 238.40 238.40 238.40 -0.85      
Total Volume and Open Interest 62 11,825 +10
Reuters CRB Index(NYBOT)
Nov03 031029 250.00 251.50 249.50 250.60 +1.20 127 335 -69
Jan04 031029 249.50 250.60 249.00 250.60 +1.20 127 503 +61
Feb04 031029 249.00 249.10 249.00 249.10 +1.20 13 169 -3
Total Volume and Open Interest 279 1,036 -3
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

MRCI's Special Spread Charts has two new additions!
Seasonal AVERAGE charts for both Live Cattle & Lean Hogs. Being able to see at what average spread different
delivery months trade --- and when --- can help producers better hedge their livestock and traders to find spread value.
Updated daily for MRCI Online subscribers!