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 30, 2003
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov03 031030 797.50 802.00 788.50 793.50 -6.50 31,003 27,930 -9,570
Jan04 031030 802.00 805.00 792.50 799.00 -4.50 77,509 124,767 +460
Mar04 031030 785.00 793.00 781.00 785.75 -3.75 16,663 37,412 +1,559
May04 031030 748.00 753.00 743.00 749.00 +1.00 6,018 39,503 +634
Jul04 031030 725.00 735.00 725.00 731.50 +3.50 5,629 18,363 +1,496
Aug04 031030 710.00 714.00 705.00 706.00 +5.50 527 2,529 +129
Sep04 031030 655.00 665.00 655.00 664.50 +10.50 160 454 +95
Total Volume and Open Interest 139,853 259,313 -4,663
Soybean Meal(CBOT)
Dec03 031030 254.80 256.50 252.30 254.70 -0.10 18,777 62,118 -2,383
Jan04 031030 251.00 255.00 250.00 252.60 -0.20 9,329 18,943 -775
Mar04 031030 247.00 251.00 245.50 247.70 -0.30 8,553 21,989 +142
May04 031030 234.00 238.00 232.50 234.50 -0.10 6,996 28,929 +493
Jul04 031030 228.50 233.00 227.00 229.50 unch 6,286 17,013 +1,511
Aug04 031030 220.00 225.50 219.00 220.50 unch 640 4,346 +336
Sep04 031030 207.50 214.00 207.50 208.80 +0.30 1,097 4,361 +534
Oct04 031030 182.50 187.00 182.50 183.20 +0.50 556 3,294 +210
Total Volume and Open Interest 54,728 169,240 +320
Soybean Oil(CBOT)
Dec03 031030 26.85 26.90 26.25 26.45 -0.47 13,542 63,324 -732
Jan04 031030 26.45 26.50 25.95 26.14 -0.45 7,943 26,605 +3,371
Mar04 031030 26.08 26.08 25.60 25.81 -0.43 5,232 25,562 -169
May04 031030 25.30 25.45 24.97 25.18 -0.38 3,234 25,223 +648
Jul04 031030 24.50 24.80 24.46 24.66 -0.23 3,642 20,667 +787
Aug04 031030 24.00 24.15 24.00 24.12 -0.21 418 2,573 +213
Sep04 031030 23.60 23.60 23.35 23.43 -0.23 151 1,421 +76
Oct04 031030 22.70 22.70 22.45 22.45 -0.18 399 2,009 +160
Total Volume and Open Interest 35,973 172,956 +4,764
Canola(WCE)
Nov03 031030 388.0 388.0 382.5 384.7 -4.2 3,511 7,141 -2,477
Jan04 031030 393.5 393.5 388.5 390.2 -4.1 6,673 22,963 +333
Mar04 031030 395.0 395.5 393.5 393.7 -3.0 924 3,926 +349
May04 031030 396.7 396.7 396.7 396.7 -2.8 13 2,641 +13
Jul04 031030 400.0 400.5 398.5 400.0 -1.7 253 2,723 +58
Total Volume and Open Interest 11,440 43,510 -1,808
Corn(CBOT)
Dec03 031030 251.00 251.00 246.00 247.75 -0.50 93,333 224,416 +6,185
Mar04 031030 255.00 255.00 252.00 252.75 +0.25 36,271 144,095 +6,475
May04 031030 258.50 259.00 254.50 256.50 +0.25 6,487 30,957 +1,638
Jul04 031030 259.50 260.00 257.50 258.50 unch 7,194 30,736 +880
Sep04 031030 250.00 253.50 250.00 252.25 +0.50 684 5,513 -42
Dec04 031030 248.75 249.75 247.50 249.50 +0.75 4,858 24,395 +1,369
Total Volume and Open Interest 149,025 462,461 +16,641
Wheat(CBOT)
Dec03 031030 371.00 376.00 367.00 369.00 -6.75 31,410 69,266 +932
Mar04 031030 379.25 384.75 376.50 379.00 -6.25 11,694 29,924 -69
May04 031030 374.00 378.00 371.00 373.00 -5.25 352 2,485 -55
Jul04 031030 346.00 353.00 345.00 347.50 -1.75 1,471 6,494 +110
Sep04 031030 347.00 355.00 347.00 350.50 -0.50 33 262 +2
Total Volume and Open Interest 44,982 109,189 +931
Wheat(KCBT)
Dec03 031030 366.00 371.00 364.50 367.25 -4.75 8,619 36,792 -1,053
Mar04 031030 371.00 378.00 371.00 375.00 -5.00 4,899 20,862 +1,453
May04 031030 373.00 375.50 372.50 373.50 -2.50 94 2,250 +51
Jul04 031030 352.00 356.50 350.50 353.00 -2.50 793 2,741 +171
Sep04 031030 357.00 357.50 356.00 356.00 -1.00 9 276 +0
Total Volume and Open Interest 14,416 63,178 +622
Wheat(MGE)
Dec03 031030 381.00 381.00 376.50 379.50 -6.75 3,385 12,997 -1,356
Mar04 031030 380.00 383.00 377.00 381.00 -4.75 2,624 12,976 -159
May04 031030 382.00 384.00 380.00 381.75 -4.25 448 1,476 -151
Jul04 031030 382.00 382.00 382.00 382.00 -4.00 66 591 +36
Sep04 031030 360.00 362.00 360.00 362.00 unch 5 372 -3
Total Volume and Open Interest 6,529 28,497 -1,632
Oats(CBOT)
Dec03 031030 148.00 149.50 143.50 143.75 -4.25 1,823 4,216 -123
Mar04 031030 151.00 151.00 145.50 146.00 -4.25 121 1,886 +43
May04 031030 148.50 148.50 147.00 148.00 -3.00 44 160 +21
Jul04 031030 150.00 150.00 150.00 150.00 unch 12 34 +4
Total Volume and Open Interest 2,000 6,298 -55
Rough Rice(CBOT)
Nov03 031030 7.43 7.60 7.37 7.48 +0.05 2,065 1,311 -1,209
Jan04 031030 7.58 7.76 7.57 7.67 +0.03 2,027 3,223 +815
Mar04 031030 7.82 7.91 7.75 7.81 +0.02 157 1,297 +20
May04 031030 7.91 7.96 7.91 7.96 +0.02 0 597 +0
Total Volume and Open Interest 4,249 6,795 -374
Live Cattle(CME)
Oct03 031030 102.675 102.675 101.675 101.800 +0.125 1,005 737 -704
Dec03 031030 92.850 92.850 89.925 90.650 -0.775 8,309 52,732 +1,211
Feb04 031030 87.100 87.100 84.850 85.600 -0.600 5,852 29,857 +1,357
Apr04 031030 81.800 82.000 80.200 81.100 -0.500 2,303 17,791 +471
Jun04 031030 75.800 75.800 74.300 75.250 -0.250 1,054 10,475 +232
Aug04 031030 74.700 74.900 73.750 74.250 -0.400 397 3,323 +274
Total Volume and Open Interest 19,121 116,275 +2,834
Feeder Cattle(CME)
Oct03 031030 107.300 107.400 107.250 107.300 +0.350 491 2,463 -39
Nov03 031030 101.250 101.500 98.700 99.800 -0.275 2,080 6,032 -81
Jan04 031030 95.500 95.700 93.375 93.775 -1.100 1,741 7,000 +199
Mar04 031030 91.200 91.200 89.400 89.400 -1.500 378 1,892 +76
Apr04 031030 89.500 89.500 87.050 87.050 -1.500 32 852 +9
May04 031030 88.600 88.600 86.475 86.475 -1.500 77 1,195 +16
Aug04 031030 89.000 89.300 88.000 88.100 -0.850 14 509 +2
Total Volume and Open Interest 4,825 20,147 +192
Lean Hogs(CME)
Dec03 031030 53.150 53.450 52.150 52.550 -0.100 5,345 24,397 -363
Feb04 031030 58.100 58.400 57.200 57.850 +0.175 1,743 11,148 +188
Apr04 031030 59.400 59.700 58.725 59.075 -0.025 422 4,951 -5
May04 031030 61.950 62.000 61.650 61.950 +0.250 63 743 +8
Jun04 031030 64.450 64.850 64.400 64.800 +0.325 166 1,656 +39
Jul04 031030 61.550 62.000 61.275 61.425 +0.425 30 612 +4
Aug04 031030 60.150 60.400 60.150 60.350 +0.300 40 256 +7
Oct04 031030 53.400 53.900 53.350 53.350 +0.250 52 206 +47
Total Volume and Open Interest 7,873 44,003 -68
Pork Bellies(CME)
Feb04 031030 87.000 88.200 86.600 86.850 +0.125 639 1,612 +1
Mar04 031030 86.150 86.150 86.150 86.150 +0.250 14 117 +5
May04 031030 88.000 88.550 87.200 87.200 +0.500 1 50 +0
Jul04 031030 89.700 89.700 89.700 89.700 +0.500 1 34 +0
Aug04 031030 88.400 88.500 88.400 88.500 +0.300 5 8 +5
Total Volume and Open Interest 660 1,821 +11
Class III Milk(CME)
Oct03 031030 14.32 14.38 14.31 14.38 +0.03 8 5,768 -2
Nov03 031030 13.05 13.05 12.86 12.92 -0.13 269 5,319 +51
Dec03 031030 11.80 11.80 11.70 11.70 -0.10 146 3,842 -49
Jan04 031030 11.40 11.50 11.35 11.50 +0.10 16 1,720 +15
Feb04 031030 11.25 11.25 11.25 11.25 unch 28 1,477 +10
Total Volume and Open Interest 676 24,774 -49
Cocoa(NYBOT)
Dec03 031030 1431 1445 1410 1429 -2 2,169 31,446 +76
Mar04 031030 1410 1418 1385 1399 -6 1,354 22,998 +87
May04 031030 1396 1396 1377 1388 -8 698 14,265 +154
Jul04 031030 1398 1408 1390 1390 -10 6,122 10,968 +5,141
Sep04 031030 1407 1414 1390 1397 -10 167 7,114 +133
Dec04 031030 1403 1404 1403 1404 -11 381 8,123 +15
Mar05 031030 1430 1430 1413 1419 -11 83 3,117 -37
Total Volume and Open Interest 16,974 110,436 +11,569
Coffee "C"(NYBOT)
Dec03 031030 61.30 61.75 59.60 59.70 -1.60 17,425 45,588 -900
Mar04 031030 64.00 64.65 62.70 62.70 -1.50 4,459 19,533 +57
May04 031030 66.10 66.45 64.60 64.60 -1.45 1,037 4,563 +44
Jul04 031030 68.00 68.25 66.45 66.45 -1.40 377 2,592 -75
Sep04 031030 69.70 70.00 68.20 68.20 -1.35 668 4,911 -2
Dec04 031030 72.00 72.00 70.80 70.80 -1.20 185 2,026 +17
Total Volume and Open Interest 24,163 80,689 -858
Orange Juice(NYBOT)
Nov03 031030 67.05 67.60 66.80 67.25 +0.05 2,299 4,191 -1,971
Jan04 031030 70.10 71.00 70.10 70.70 +0.10 2,954 16,019 +1,753
Mar04 031030 73.20 73.50 73.10 73.50 +0.20 546 5,812 +246
May04 031030 75.80 76.00 75.50 75.95 +0.15 73 2,668 +48
Jul04 031030 78.20 78.40 77.90 78.40 +0.35 24 326 +0
Total Volume and Open Interest 5,896 29,675 +76
Sugar #11(NYBOT)
Mar04 031030 6.11 6.20 6.10 6.19 +0.07 8,087 123,784 +81
May04 031030 6.18 6.27 6.18 6.26 +0.06 2,401 24,388 -313
Jul04 031030 6.19 6.24 6.18 6.24 +0.05 929 24,076 -74
Oct04 031030 6.29 6.33 6.29 6.33 +0.03 456 16,879 +67
Mar05 031030 6.43 6.44 6.43 6.44 +0.02 257 6,915 +28
Total Volume and Open Interest 12,263 200,390 -184
Sugar #14(NYBOT)
Nov03 031008 21.40 21.45 20.95 20.95 -0.40 70 716 -71
Jan04 031030 20.90 20.90 20.87 20.87 unch 5 2,565 +0
Mar04 031030 20.89 20.92 20.89 20.92 unch 1 2,753 +0
May04 031030 20.93 20.95 20.90 20.90 -0.03 3 3,160 +3
Jul04 031030 21.05 21.05 21.05 21.05 unch 3 2,088 +3
Total Volume and Open Interest 17 13,408 +9
London Cocoa(LCE)
Dec03 031030 851 859 842 847 -5 1,090 50,914 -214
Mar04 031030 880 889 870 875 -6 2,687 46,278 -61
May04 031030 898 906 889 892 -7 852 17,116 +22
Jul04 031030 916 919 908 910 -7 478 13,933 -240
Sep04 031030 929 933 921 925 -8 199 17,944 +69
Dec04 031030 947 947 935 939 -9 315 19,322 +179
Mar05 031030 959 959 947 952 -9 153 7,725 +19
Total Volume and Open Interest 5,784 174,133 -216
London Coffee(LCE)
Nov03 031030 672.00 675.00 664.00 665.00 -7.00 3,863 19,472 -686
Jan04 031030 702.00 703.00 690.00 691.00 -8.00 6,506 50,194 +2,412
Mar04 031030 720.00 722.00 710.00 710.00 -8.00 2,477 22,740 +1,090
May04 031030 739.00 739.00 727.00 728.00 -7.00 316 14,225 +214
Jul04 031030 752.00 756.00 745.00 745.00 -4.00 94 5,323 +50
Sep04 031030 760.00 765.00 758.00 758.00 -5.00 29 4,105 +0
Total Volume and Open Interest 13,465 118,649 +3,009
London Sugar(LCE)
Oct03 030915 187.10 187.50 183.20 185.00 -1.10 3,241 2,672 -2,483
Dec03 031030 176.10 177.10 176.00 177.10 +1.00 1,905 17,419 -330
Mar04 031030 180.60 182.90 180.60 182.70 +1.40 2,061 14,703 +986
May04 031030 184.50 186.00 184.50 186.00 +1.20 205 3,780 +24
Aug04 031030 185.50 186.70 185.50 186.60 +1.20 277 5,275 +113
Total Volume and Open Interest 4,458 44,438 +803
Cotton(NYBOT)
Dec03 031030 84.50 84.80 79.73 79.73 -3.00 5,319 56,562 -320
Mar04 031030 86.00 86.00 81.92 81.92 -3.00 7,081 42,989 +975
May04 031030 86.00 86.00 81.93 81.93 -3.00 927 9,329 +194
Jul04 031030 85.50 85.50 81.39 81.39 -3.00 301 4,131 -64
Oct04 031030 70.80 70.85 69.50 69.60 -0.85 49 281 +9
Dec04 031030 71.00 71.00 69.70 69.70 -0.95 481 3,735 +226
Total Volume and Open Interest 14,163 117,417 +1,022
Lumber(CME)
Nov03 031030 283.1 283.1 278.1 283.1 +10.0 335 1,200 -134
Jan04 031030 291.0 296.5 291.0 295.8 +9.2 265 984 +39
Mar04 031030 295.3 300.7 295.3 300.4 +9.2 13 137 -6
May04 031030 302.8 302.9 302.6 302.6 +9.7 0 25 +0
Total Volume and Open Interest 613 2,346 -101
Crude Oil(NYM)
Dec03 031030 28.65 28.73 28.26 28.47 -0.44 120,117 166,589 -10,010
Jan04 031030 28.50 28.50 28.10 28.27 -0.45 42,875 76,621 +4,128
Feb04 031030 28.30 28.30 27.92 28.02 -0.46 16,706 29,204 -137
Mar04 031030 28.10 28.10 27.75 27.77 -0.42 6,469 27,220 +90
Apr04 031030 27.60 27.65 27.50 27.52 -0.38 3,492 21,650 -66
May04 031030 27.34 27.35 27.27 27.27 -0.34 1,166 12,793 -496
Jun04 031030 27.15 27.20 27.00 27.02 -0.30 4,441 28,687 +1,001
Jul04 031030 26.80 26.80 26.79 26.79 -0.28 207 9,873 -23
Aug04 031030 26.60 26.60 26.60 26.60 -0.26 89 9,496 +54
Sep04 031030 26.45 26.50 26.40 26.41 -0.24 714 14,971 +174
Oct04 031030 26.24 26.24 26.24 26.24 -0.21 243 9,027 +48
Nov04 031030 26.08 26.08 26.08 26.08 -0.20 1,126 8,014 +934
Dec04 031030 26.05 26.12 25.92 25.92 -0.19 7,188 25,966 -742
Jan05 031030 25.77 25.77 25.77 25.77 -0.20 1,145 8,756 +456
Feb05 031030 25.67 25.67 25.67 25.67 -0.20 47 3,766 +0
Mar05 031030 25.57 25.57 25.57 25.57 -0.20 0 2,136 +0
Total Volume and Open Interest 208,912 527,534 -5,194
Heating Oil(NYM)
Nov03 031030 78.15 78.20 76.90 77.28 -1.51 13,389 9,856 -2,783
Dec03 031030 78.40 78.50 77.50 77.84 -1.63 28,170 47,159 -2,072
Jan04 031030 79.00 79.10 78.10 78.39 -1.68 7,740 22,785 -563
Feb04 031030 78.90 79.00 78.00 78.24 -1.63 3,150 15,277 +420
Mar04 031030 77.00 78.00 76.90 77.04 -1.43 2,011 13,211 +457
Apr04 031030 74.60 75.20 74.50 74.59 -1.23 450 6,578 -158
May04 031030 72.90 72.90 72.19 72.19 -1.03 218 4,073 -96
Jun04 031030 71.00 71.05 70.74 70.74 -0.83 569 6,189 -50
Jul04 031030 70.60 70.60 70.14 70.14 -0.73 100 2,545 -70
Aug04 031030 70.80 70.80 70.34 70.34 -0.68 70 2,179 +50
Sep04 031030 70.99 70.99 70.99 70.99 -0.63 50 1,772 +2
Oct04 031030 71.90 72.50 71.69 71.69 -0.58 2 1,103 +0
Total Volume and Open Interest 55,994 139,246 -4,913
Unleaded Gas(NYM)
Nov03 031030 82.50 82.70 79.75 80.04 -3.09 15,661 8,889 -4,800
Dec03 031030 79.50 79.60 77.20 77.39 -2.90 23,769 53,329 +1,377
Jan04 031030 78.00 78.20 76.40 76.64 -2.25 4,011 15,712 +990
Feb04 031030 77.60 77.60 77.04 77.04 -2.00 2,075 3,495 +584
Mar04 031030 78.70 78.70 77.79 77.79 -1.90 817 2,666 -368
Total Volume and Open Interest 47,821 93,808 -1,675
RBOB Gasoline(NYMEX)
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Dec03 031030 4.845 4.850 4.640 4.710 -0.148 34,407 57,251 +1,469
Jan04 031030 5.080 5.090 4.890 4.948 -0.155 10,771 38,652 +1,785
Feb04 031030 5.090 5.100 4.920 4.968 -0.136 5,472 25,877 +331
Mar04 031030 5.000 5.000 4.830 4.881 -0.126 4,915 21,667 +718
Apr04 031030 4.730 4.730 4.600 4.634 -0.100 2,636 21,258 -335
May04 031030 4.680 4.680 4.560 4.600 -0.079 1,401 16,347 -44
Jun04 031030 4.690 4.690 4.605 4.615 -0.074 559 14,629 -88
Jul04 031030 4.705 4.705 4.625 4.631 -0.068 351 10,997 +9
Aug04 031030 4.720 4.720 4.640 4.647 -0.067 530 11,123 +96
Sep04 031030 4.710 4.720 4.630 4.632 -0.067 375 8,790 +84
Oct04 031030 4.720 4.730 4.647 4.647 -0.066 1,025 9,298 +231
Nov04 031030 4.885 4.885 4.827 4.827 -0.056 87 7,916 +17
Dec04 031030 5.025 5.025 5.000 5.007 -0.043 156 9,965 +6
Jan05 031030 5.150 5.150 5.100 5.122 -0.041 399 7,595 +226
Feb05 031030 5.090 5.092 5.080 5.092 -0.038 45 7,954 +2
Mar05 031030 4.920 4.950 4.910 4.927 -0.033 53 8,007 -12
Total Volume and Open Interest 98,102 338,993 -10,766
Brent Crude Oil(ICE)
Dec03 031030 27.22 27.46 26.75 27.10 -0.34 60,264 81,046 -1,138
Jan04 031030 26.94 27.15 26.53 26.72 -0.42 26,234 76,729 -2,574
Feb04 031030 26.61 26.79 26.33 26.43 -0.41 5,360 17,313 +144
Mar04 031030 26.30 26.53 26.10 26.18 -0.38 1,967 14,837 +133
Apr04 031030 26.04 26.15 25.96 25.97 -0.35 987 7,978 +383
May04 031030 25.90 25.90 25.77 25.77 -0.32 790 6,523 -140
Jun04 031030 25.65 25.86 25.55 25.59 -0.30 729 25,284 +100
Jul04 031030 25.43 25.43 25.42 25.42 -0.27 0 6,761 +0
Aug04 031030 25.27 25.27 25.27 25.27 -0.24 600 5,630 +600
Sep04 031030 25.14 25.14 25.14 25.14 -0.20 50 4,082 +50
Oct04 031030 25.01 25.01 25.01 25.01 -0.16 200 2,561 +0
Nov04 031030 24.88 24.88 24.88 24.88 -0.12 1,050 1,000 +900
Dec04 031030 24.75 24.96 24.65 24.77 -0.08 3,035 25,551 -800
Total Volume and Open Interest 103,281 293,765 -2,432
Gas Oil(ICE)
Nov03 031030 245.50 247.00 241.50 245.75 -3.75 15,892 32,372 -477
Dec03 031030 239.25 240.00 235.00 238.25 -5.25 16,186 54,096 +2,087
Jan04 031030 237.50 237.50 232.50 235.25 -5.00 4,824 19,351 +913
Feb04 031030 231.50 231.50 228.50 231.00 -4.75 482 8,261 +61
Mar04 031030 227.75 227.75 224.00 226.75 -4.25 393 6,352 +310
Apr04 031030 223.50 223.50 222.50 222.50 -3.75 0 5,562 +0
May04 031030 220.00 220.00 218.75 218.75 -3.50 27 3,444 +0
Jun04 031030 217.50 217.50 215.25 217.25 -3.25 190 10,207 +0
Jul04 031030 216.50 217.25 216.50 217.25 -3.25 0 2,542 +0
Aug04 031030 217.50 217.50 217.50 217.50 -2.75 0 1,219 +0
Total Volume and Open Interest 38,814 160,076 +3,414
US Dollar Index(NYBOT)
Dec03 031030 92.13 92.54 91.52 92.46 +0.34 855 21,419 +79
Mar04 031030 92.08 92.88 92.08 92.88 +0.34 12 2,141 +4
Jun04 031030 93.33 93.33 93.33 93.33 +0.34 1 13 +1
Total Volume and Open Interest 868 23,574 +84
Australian Dollar(CME)
Dec03 031030 70.66 70.75 70.02 70.05 -0.02 1,849 54,904 +470
Mar04 031030 69.98 69.98 69.37 69.37 -0.02 11 865 +6
Jun04 031030 68.69 68.69 68.69 68.69 -0.02 0 176 +0
Total Volume and Open Interest 1,860 56,029 +476
British Pound(CME)
Dec03 031030 170.00 170.04 168.94 169.02 -0.45 2,949 66,997 +2,198
Mar04 031030 168.66 168.66 167.76 167.76 -0.45 1 261 +1
Jun04 031030 166.44 166.44 166.44 166.44 -0.45 0 1 +0
Total Volume and Open Interest 2,950 67,264 +2,199
Canadian Dollar(CME)
Dec03 031030 76.35 76.38 75.82 75.91 -0.15 3,543 77,832 -106
Mar04 031030 76.03 76.08 75.50 75.64 -0.15 25 3,963 +4
Jun04 031030 75.77 75.85 75.35 75.41 -0.15 9 1,211 +3
Sep04 031030 75.20 75.20 75.20 75.20 -0.15 40 649 -51
Total Volume and Open Interest 3,627 83,894 -140
Japanese Yen(CME)
Dec03 031030 92.60 92.63 91.95 92.06 -0.42 4,195 153,024 +873
Mar04 031030 92.80 92.80 92.32 92.34 -0.42 73 494 +16
Jun04 031030 92.63 92.63 92.63 92.63 -0.41 0 203 +0
Total Volume and Open Interest 4,270 153,769 +889
Swiss Franc(CME)
Dec03 031030 75.85 75.87 75.05 75.16 -0.12 3,529 56,723 -1,310
Mar04 031030 75.82 75.82 75.32 75.32 -0.12 2 200 +2
Jun04 031030 75.48 75.48 75.48 75.48 -0.12 0 109 +0
Total Volume and Open Interest 3,531 57,064 -1,308
EuroFX(CME)
Dec03 031030 117.22 117.28 116.03 116.16 -0.41 7,398 100,842 -514
Mar04 031030 116.67 116.76 115.80 115.87 -0.41 114 1,410 +94
Jun04 031030 115.60 115.60 115.60 115.60 -0.41 0 66 +0
Total Volume and Open Interest 7,537 102,423 -419
Mexican Peso(CME)
Nov03 031030 9042.5 9042.5 9010.0 9037.5 +7.5 42 63 -15
Dec03 031030 8965.0 9040.0 8927.5 9007.5 +17.5 10,458 35,626 +607
Total Volume and Open Interest 10,622 36,402 +623
30-Year T-Bonds(CBOT)
Dec03 031030 108~11 108~22 107~04 108~00 -0~18 242,385 433,057 +522
Mar04 031030 107~03 107~04 105~28 106~19 -0~18 1,646 19,823 +306
Jun04 031030 104~30 105~07 104~30 105~07 -0~18 7 319 +2
Total Volume and Open Interest 244,038 453,576 +830
10-Year T-Notes(CBOT)
Dec03 031030 112~125 112~215 111~175 111~305 -0~200 670,525 960,514 -10,772
Mar04 031030 110~090 111~045 110~040 110~155 -0~215 18,581 128,232 +9,206
Total Volume and Open Interest 689,106 1,088,758 -1,566
5-Year T-Notes(CBOT)
Dec03 031030 112~025 112~030 111~100 111~205 -0~150 268,862 0 +0
Mar04 031030 110~290 110~290 110~100 110~135 -0~165 8,148 38,433 +7,146
Total Volume and Open Interest 277,010 38,433 +7,146
2 Year T-Notes(CBOT)
Dec03 031030 107~040 107~041 107~012 107~024 -0~020 8,870 143,260 -2,274
Total Volume and Open Interest 8,870 143,260 -2,274
Eurodollars(CME)
Dec03 031030 98.815 98.820 98.800 98.810 -0.005 65,668 695,144 -8,767
Mar04 031030 98.655 98.660 98.595 98.640 -0.015 159,091 688,942 -780
Jun04 031030 98.360 98.365 98.265 98.310 -0.045 153,529 624,956 +4,101
Sep04 031030 97.975 97.985 97.855 97.910 -0.080 221,627 550,289 -8,306
Dec04 031030 97.560 97.560 97.405 97.450 -0.120 117,748 520,679 -210
Mar05 031030 97.180 97.180 97.010 97.050 -0.135 49,641 337,220 +6,621
Jun05 031030 96.835 96.835 96.655 96.705 -0.130 31,285 271,270 +3,213
Sep05 031030 96.510 96.520 96.340 96.385 -0.135 38,225 215,484 +7,324
Dec05 031030 96.240 96.240 96.070 96.120 -0.125 12,648 153,144 +746
Mar06 031030 96.005 96.005 95.835 95.885 -0.125 11,979 135,828 -923
Jun06 031030 95.780 95.780 95.620 95.665 -0.120 10,522 128,834 +726
Sep06 031030 95.555 95.555 95.390 95.460 -0.115 10,747 108,120 -470
Dec06 031030 95.365 95.370 95.220 95.255 -0.115 5,534 92,780 +138
Mar07 031030 95.190 95.195 95.020 95.080 -0.115 4,727 78,165 -1,903
Jun07 031030 95.025 95.025 94.875 94.915 -0.110 5,129 73,021 -1,932
Sep07 031030 94.850 94.850 94.715 94.765 -0.105 4,512 55,083 -200
Dec07 031030 94.605 94.620 94.575 94.615 -0.100 3,481 43,812 -720
Mar08 031030 94.470 94.490 94.440 94.490 -0.090 3,069 39,917 -123
Total Volume and Open Interest 925,528 5,003,515 +2,183
3-Mth Euro-Yen(CME)
Dec03 031030 99.91 99.91 99.91 99.91 unch 2 7,427 -5
Mar04 031030 99.87 99.87 99.87 99.87 unch 3 7,265 -83
Jun04 031030 99.84 99.84 99.84 99.84 -0.01 48 11,905 -490
Sep04 031030 99.76 99.76 99.76 99.76 -0.01 101 5,877 +89
Dec04 031030 99.65 99.65 99.65 99.65 -0.02 1,133 3,698 +1,166
Mar05 031030 99.52 99.52 99.52 99.52 -0.01 101 5,089 +100
Jun05 031030 99.42 99.42 99.40 99.40 -0.02 0 483 +0
Sep05 031030 99.29 99.29 99.29 99.29 -0.03 0 4,978 +0
Dec05 031030 99.22 99.22 99.22 99.22 -0.01 0 73 +0
Mar06 031030 99.11 99.11 99.11 99.11 -0.01 0 229 +0
Total Volume and Open Interest 1,388 47,982 +777
3-Mth Euro-Yen(SIMEX)
Dec03 031030 99.91 99.91 99.91 99.91 unch 7 46,263 -11
Mar04 031030 99.87 99.88 99.87 99.88 unch 890 59,577 +799
Jun04 031030 99.85 99.85 99.85 99.85 unch 1,269 70,096 -602
Sep04 031030 99.77 99.77 99.77 99.77 -0.01 1,041 32,132 -382
Dec04 031030 99.67 99.67 99.66 99.66 -0.01 393 28,599 +149
Mar05 031030 99.54 99.54 99.53 99.53 -0.01 554 19,113 +322
Jun05 031030 99.42 99.43 99.42 99.43 -0.01 30 10,865 -10
Sep05 031030 99.33 99.33 99.32 99.32 -0.01 0 9,422 +0
Total Volume and Open Interest 4,184 288,429 +265
German Euro-Bund(EUREX)
Dec03 031030 112.47 112.76 112.18 112.29 -0.42 1,136,699 940,349 +70,293
Mar04 031030 112.02 112.11 111.74 111.81 -0.43 425 14,589 +328
Jun04 031030 111.29 111.29 111.29 111.29 -0.42 10,387 0 +0
Total Volume and Open Interest 1,147,511 954,938 +70,621
German Euro-Bobl(EUREX)
Dec03 031030 110.03 110.20 109.83 109.87 -0.30 619,044 636,588 +6,841
Mar04 031030 109.52 109.68 109.37 109.37 -0.31 869 16,746 +41
Jun04 031030 108.87 108.87 108.87 108.87 -0.30 6,423 0 +0
Total Volume and Open Interest 626,336 653,334 +6,882
Long Gilt(LIFFE)
Dec03 031030 113~31 114~11 113~26 114~06 -0~03 58,327 156,146 -4,341
Mar04 031030 105~27 106~01 105~27 106~01 -0~02 0 1,346 +0
Total Volume and Open Interest 58,327 157,492 -4,341
3-Mth Short Sterling(LIFFE)
Dec03 031030 95.93 95.94 95.92 95.93 unch 21,123 212,710 -1,642
Mar04 031030 95.51 95.57 95.51 95.55 +0.01 32,258 176,443 -2,540
Jun04 031030 95.18 95.24 95.15 95.21 +0.02 39,885 178,696 -3,961
Total Volume and Open Interest 175,204 1,058,016 -2,116
3-Mth Euribor(LIFFE)
Dec03 031030 97.815 97.825 97.810 97.815 -0.005 77,759 591,929 -32,190
Mar04 031030 97.705 97.720 97.680 97.690 -0.030 94,839 441,807 -4,221
Jun04 031030 97.485 97.510 97.445 97.465 -0.045 124,677 399,543 +5,946
Total Volume and Open Interest 615,853 2,594,289 -23,925
3-Mth Aus T-Bills(SFE)
Dec03 031030 94.89 94.91 94.88 94.90 -0.04 37,225 216,502 +5,936
Mar04 031030 94.59 94.61 94.57 94.60 -0.06 14,278 115,538 +4,557
Jun04 031030 94.42 94.44 94.40 94.42 -0.07 3,897 53,404 -1,664
Sep04 031030 94.29 94.30 94.27 94.28 -0.07 732 23,985 -431
Dec04 031030 94.19 94.19 94.16 94.17 -0.08 578 20,061 +539
Mar05 031030 94.10 94.10 94.08 94.09 -0.08 642 18,759 +550
Jun05 031030 94.02 94.02 94.01 94.02 -0.08 130 10,478 -320
Sep05 031030 93.97 93.97 93.96 93.97 -0.08 260 4,206 -110
Dec05 031030 93.92 93.93 93.92 93.93 -0.08 0 1,842 -15
Mar06 031030 93.90 93.90 93.90 93.90 -0.08 0 909 +0
Total Volume and Open Interest 57,742 466,272 +8,941
10-Year Aus T-Bonds(SFE)
Dec03 031030 94.26 94.29 94.25 94.28 -0.07 8,489 158,168 -3,833
Mar04 031030 94.28 94.28 94.28 94.28 -0.07      
Total Volume and Open Interest 12,781 162,001 -3,602
3-Year Aus T-Bonds(SFE)
Dec03 031030 94.45 94.47 94.43 94.47 -0.07 47,765 383,333 +9,471
Mar04 031030 94.47 94.47 94.47 94.47 -0.07      
Total Volume and Open Interest 47,765 383,333 +9,471
Gold(CMX)
Dec03 031030 390.7 391.1 382.5 384.4 -2.6 50,786 187,445 +5,720
Feb04 031030 391.2 392.2 383.0 385.4 -2.5 2,644 23,022 -650
Apr04 031030 393.3 393.3 385.0 386.1 -2.5 328 7,086 -119
Jun04 031030 392.7 392.7 386.8 386.9 -2.4 142 10,771 -80
Aug04 031030 387.7 387.7 387.7 387.7 -2.2 90 6,965 -45
Oct04 031030 388.4 388.4 388.4 388.4 -2.1 43 795 +0
Dec04 031030 394.0 394.5 388.5 389.2 -1.9 0 13,006 +9
Feb05 031030 390.1 390.1 390.1 390.1 -1.8 1,410 2,497 +786
Apr05 031030 391.1 391.1 391.1 391.1 -1.6 0 111 +0
Jun05 031030 393.6 393.6 392.1 392.1 -1.5 96 7,420 +0
Aug05 031030 393.3 393.3 393.3 393.3 -1.3 0 547 +0
Total Volume and Open Interest 56,198 267,177 +5,663
Silver(CMX)
Dec03 031030 518.0 519.0 511.5 513.5 -0.7 15,635 67,186 +412
Mar04 031030 520.0 521.0 514.0 514.9 -0.7 1,391 16,823 +1,054
May04 031030 517.0 520.0 515.7 515.7 -0.7 43 1,161 +42
Jul04 031030 518.5 521.0 516.6 516.6 -0.7 2 2,203 +0
Sep04 031030 517.2 517.2 517.2 517.2 -0.5 0 576 +0
Dec04 031030 526.0 526.0 516.0 517.8 -0.4 37 5,014 +1
Mar05 031030 519.2 519.2 519.2 519.2 -0.4 0 203 +0
Total Volume and Open Interest 17,230 94,997 +1,588
Platinum(NYM)
Jan04 031030 762.0 766.8 756.2 757.0 -0.4 803 8,573 +207
Apr04 031030 754.0 758.0 749.0 749.0 -0.4 26 153 +16
Total Volume and Open Interest 829 8,726 +211
Palladium(NYME)
Dec03 031030 215.20 215.20 208.00 209.00 +2.50 279 5,249 +17
Mar04 031030 210.00 212.50 209.40 209.40 +2.90 7 257 +2
Jun04 031030 209.40 209.40 209.40 209.40 +2.90 50 86 +50
Total Volume and Open Interest 336 5,592 +69
Copper(CMX)
Dec03 031030 92.35 93.50 92.35 93.35 +1.45 8,309 85,577 +487
Mar04 031030 93.00 93.90 92.95 93.80 +1.40 777 11,197 +4
May04 031030 93.75 93.75 93.75 93.75 +1.35 23 2,405 +15
Jul04 031030 93.00 93.70 93.00 93.70 +1.40 60 2,242 +38
Sep04 031030 93.55 93.55 93.55 93.55 +1.25 53 1,362 +18
Total Volume and Open Interest 9,855 110,518 +722
Aluminum(CMX)
Nov03 031030 71.50 71.50 71.50 71.50 +0.30 1,028 1,795 +422
Dec03 031030 71.65 71.65 71.65 71.65 +0.30 557 1,294 -81
Jan04 031030 71.75 71.75 71.75 71.75 +0.20 632 1,349 +608
Feb04 031030 71.80 71.80 71.80 71.80 +0.20 235 1,203 +234
Mar04 031030 71.80 71.80 71.80 71.80 +0.20 141 373 +70
Apr04 031030 71.75 71.75 71.75 71.75 +0.20 35 218 +35
Total Volume and Open Interest 2,908 8,653 +1,592
DJIA Index(CBOT)
Dec03 031030 9755 9825 9730 9787 +36 7,431 34,538 +401
Mar04 031030 9780 9785 9710 9762 +36 12 2,389 +2
Jun04 031030 9738 9738 9738 9738 +36 0 1 +0
Total Volume and Open Interest 7,443 36,928 +403
S & P 500(CME)
Dec03 031030 1052.60 1052.60 1042.50 1048.50 +2.20 38,789 564,865 +3,927
Mar04 031030 1045.00 1047.00 1042.30 1047.00 +2.20 456 20,077 +44
Jun04 031030 1046.20 1046.20 1046.20 1046.20 +2.20 0 534 +0
Sep04 031030 1046.20 1046.20 1046.20 1046.20 +2.50 0 178 +0
Total Volume and Open Interest 39,245 585,692 +3,971
S & P 500 E-Mini(Globex)
Dec03 031030 1046.00 1054.50 1042.25 1048.50 +2.25 569,839 470,983 +5,075
Mar04 031030 1044.75 1052.25 1042.00 1047.00 +2.25 163 1,890 +6
Total Volume and Open Interest 570,002 472,873 +5,081
NASDAQ 100(CME)
Dec03 031030 1441.00 1442.00 1414.50 1424.00 +2.50 12,296 80,346 +1,104
Mar04 031030 1427.00 1427.00 1427.00 1427.00 +2.50 0 56 +0
Jun04 031030 1430.00 1430.00 1430.00 1430.00 +2.50 47 47 +47
Total Volume and Open Interest 12,343 80,449 +1,151
NASDAQ 100 E-Mini(Globex)
Dec03 031030 1421.50 1445.00 1414.50 1424.00 +2.50 308,354 243,161 -901
Mar04 031030 1429.00 1446.00 1421.00 1427.00 +2.50 184 1,188 -49
Total Volume and Open Interest 308,538 244,349 -950
S & P Midcap 400(CME)
Dec03 031030 550.00 551.50 546.00 547.50 +1.25 500 15,159 +73
Mar04 031030 547.30 547.30 547.30 547.30 +1.25      
Jun04 031030 547.75 547.75 547.75 547.75 +1.25 0 1 +0
Total Volume and Open Interest 500 15,160 +73
Russell 2000(CME)
Dec03 031030 535.50 537.00 529.00 531.10 +0.85 1,768 21,800 +193
Mar04 031030 531.10 531.10 531.10 531.10 +0.85      
Jun04 031030 531.10 531.10 531.10 531.10 +0.85      
Total Volume and Open Interest 1,768 21,800 +193
Russell 2000 E-Mini(Globex)
Dec03 031030 529.90 537.10 528.20 531.10 +0.80 27,549 25,689 +1,040
Mar04 031030 531.10 531.10 531.10 531.10 +0.80      
Total Volume and Open Interest 27,549 25,689 +1,040
Value Line(KCBT)
Dec03 031030 1440.00 1440.00 1427.00 1432.00 +4.00 5 34 +3
Total Volume and Open Interest 5 34 +3
Nikkei 225(CME)
Dec03 031030 10700 10765 10635 10655 -70 19,322 152,478 +3,390
Mar04 031030 10650 10650 10650 10650 -70 0 4,985 +0
Total Volume and Open Interest 19,322 157,463 +3,390
Nikkei 225(SGX)
Dec03 031030 10700 10765 10635 10655 -70 19,322 152,478 +3,390
Mar04 031030 10650 10650 10650 10650 -70 0 4,985 +0
Jun04 031030 10605 10605 10605 10605 -70      
Total Volume and Open Interest 19,322 157,463 +3,390
CAC 40(EURONEXT)
Oct03 031030 3378.0 3420.5 3347.0 3387.0 +16.5 112,292 574,823 +808
Nov03 031030 3380.0 3425.0 3353.0 3392.0 +16.5 60,816 137,209 +58,956
Dec03 031030 3378.0 3425.0 3365.0 3397.5 +16.5 796 129,114 -1,370
Total Volume and Open Interest 173,904 855,264 +58,394
Hang Seng Index(HKFE)
Oct03 031030 12180 12193 12020 12058 -107 7,497 20,547 -25,849
Nov03 031030 12130 12156 11963 12115 -12 25,200 75,475 +22,804
Dec03 031030 12150 12150 11997 12110 -22 91 1,389 +181
Total Volume and Open Interest 32,818 97,731 -2,862
DAX(EUREX)
Dec03 031030 3629.0 3687.0 3592.5 3658.5 +25.0 123,184 259,744 +1,215
Mar04 031030 3633.0 3706.5 3613.0 3678.5 +25.5 642 10,148 +72
Jun04 031030 3645.0 3712.5 3640.5 3699.5 +26.0 462 1,956 +12
Total Volume and Open Interest 124,288 271,848 +1,299
FT-SE 100(EURONEXT)
Dec03 031030 4279.50 4342.00 4268.50 4310.00 +36.00 36,414 388,154 +1,792
Mar04 031030 4290.00 4324.00 4289.00 4305.50 +36.00 607 13,611 +393
Jun04 031030 4333.00 4333.00 4319.50 4319.50 +36.50 251 8,529 +250
Total Volume and Open Interest 37,272 410,885 +2,435
SPI 200(SFE)
Dec03 031030 3271.0 3276.0 3260.0 3275.0 +9.0 9,849 146,933 -3,845
Mar04 031030 3280.0 3285.0 3280.0 3285.0 +8.0 47 3,790 +28
Jun04 031030 3295.0 3295.0 3295.0 3295.0 +8.0 21 2,124 +0
Total Volume and Open Interest 9,986 154,359 -3,797
GSCI(CME)
Nov03 031030 237.10 237.10 234.60 234.60 -3.20 173 11,773 -42
Dec03 031030 236.25 236.25 236.25 236.25 -3.15 0 10 +0
Jan04 031030 235.25 235.25 235.25 235.25 -3.15      
Total Volume and Open Interest 173 11,783 -42
Reuters CRB Index(NYBOT)
Nov03 031030 251.25 251.25 248.00 248.00 -2.60 31 343 +8
Jan04 031030 251.00 251.00 248.00 248.25 -2.35 19 508 +5
Feb04 031030 248.00 248.00 247.00 247.00 -2.10 3 170 +1
Total Volume and Open Interest 60 1,054 +18
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 © 1989- 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!