MRCI's Free Historical Futures Prices

Daily Futures Price Listing Fri November 07, 2003
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov03	031107	753.00	759.00	742.00	743.00	-14.75	6,633	4,688	-1,096
Jan04	031107	758.00	767.00	746.00	748.50	-16.50	53,201	128,701	-1,051
Mar04	031107	752.00	760.50	741.00	744.00	-15.75	8,419	38,925	+38
May04	031107	723.00	734.50	720.50	721.25	-10.75	5,310	39,048	+468
Jul04	031107	713.50	723.50	709.00	709.50	-13.25	3,308	19,585	+929
Aug04	031107	699.00	702.00	686.00	687.00	-14.00	246	2,407	-7
Sep04	031107	650.00	655.00	644.50	644.75	-8.50	19	579	+5
Total Volume and Open Interest							78,554	243,244	-514
Soybean Meal(CBOT)
Dec03	031107	242.50	244.20	238.80	239.20	-5.00	12,291	51,194	-2,160
Jan04	031107	240.00	242.00	236.80	237.10	-4.70	6,420	21,853	+604
Mar04	031107	236.50	239.40	234.30	234.60	-4.50	5,087	23,355	+240
May04	031107	228.00	230.40	226.00	226.50	-2.60	3,458	31,280	+126
Jul04	031107	221.00	225.70	221.00	222.00	-2.40	3,160	20,088	+368
Aug04	031107	214.00	218.80	213.50	213.50	-2.00	181	5,478	+12
Sep04	031107	204.00	206.50	202.50	202.50	-2.50	431	5,429	+66
Oct04	031107	180.00	181.00	178.50	178.80	-1.70	13	3,396	-2
Total Volume and Open Interest							32,252	170,227	-1,001
Soybean Oil(CBOT)
Dec03	031107	25.05	25.40	24.93	25.15	-0.04	14,142	45,718	-3,497
Jan04	031107	24.86	25.21	24.80	24.90	-0.13	7,633	29,455	+572
Mar04	031107	24.72	25.10	24.70	24.75	-0.11	4,736	29,269	+1,070
May04	031107	24.45	24.82	24.45	24.49	-0.06	6,217	30,750	-384
Jul04	031107	24.15	24.50	24.15	24.15	-0.07	5,269	26,285	+1,111
Aug04	031107	24.10	24.10	23.75	23.75	-0.05	672	2,973	+337
Sep04	031107	23.60	23.60	23.03	23.03	-0.03	51	1,599	+51
Oct04	031107	22.50	22.65	22.41	22.42	-0.08	165	2,173	+0
Total Volume and Open Interest							39,451	174,609	-901
Canola(WCE)
Nov03	031107	378.1	379.0	378.1	379.0	+0.5	316	912	+60
Jan04	031107	381.0	383.5	379.5	380.5	-3.2	3,599	30,749	-213
Mar04	031107	385.0	387.8	384.5	384.5	-4.0	533	4,563	-5
May04	031107	389.5	389.5	389.5	389.5	-3.5	338	3,197	+14
Jul04	031107	395.0	395.0	394.8	394.8	-1.9	239	3,370	+13
Total Volume and Open Interest							5,025	46,902	-131
Corn(CBOT)
Dec03	031107	232.25	237.75	231.50	235.25	+1.00	47,806	204,339	-3,688
Mar04	031107	238.75	243.25	238.00	241.50	+1.25	22,151	164,667	+2,844
May04	031107	242.00	247.00	241.25	245.25	+1.00	3,162	33,271	+631
Jul04	031107	245.50	250.00	245.00	248.00	+0.75	2,739	32,557	+215
Sep04	031107	243.00	245.25	242.50	244.00	+0.50	121	5,897	-24
Dec04	031107	242.50	245.00	242.25	244.00	+0.75	851	26,061	+191
Total Volume and Open Interest							76,861	469,218	+192
Wheat(CBOT)
Dec03	031107	376.00	384.00	375.50	378.00	+2.50	19,496	63,554	-1,450
Mar04	031107	387.00	394.50	387.00	390.00	+2.50	9,876	43,646	+2,850
May04	031107	381.50	386.50	381.50	384.00	+2.75	286	2,630	+28
Jul04	031107	355.50	358.50	353.00	353.25	-2.75	1,206	7,475	+260
Sep04	031107	358.00	361.00	357.00	358.00	-1.00	12	340	-3
Total Volume and Open Interest							30,959	118,497	+1,680
Wheat(KCBT)
Dec03	031107	370.50	377.50	370.00	371.50	+0.75	6,800	32,592	-1,489
Mar04	031107	378.00	385.00	378.00	380.50	+1.75	6,484	28,066	+1,272
May04	031107	379.00	381.00	375.50	375.75	+0.75	511	2,251	+63
Jul04	031107	360.00	362.50	356.00	356.25	-3.75	950	3,352	+94
Sep04	031107	361.50	361.50	361.50	361.50	-2.50	7	281	+0
Total Volume and Open Interest							14,758	66,836	-56
Wheat(MGE)
Dec03	031107	378.50	384.50	378.50	381.75	+2.75	1,904	12,327	-304
Mar04	031107	379.50	386.00	379.50	382.50	+3.00	2,094	13,117	-389
May04	031107	382.00	386.25	382.00	383.00	+2.00	326	1,501	+42
Jul04	031107	381.00	381.00	381.00	381.00	+1.00	31	543	-31
Sep04	031107	360.00	361.00	360.00	361.00	+2.00	0	372	+0
Total Volume and Open Interest							4,356	27,952	-681
Oats(CBOT)
Dec03	031107	142.50	145.00	142.25	143.75	+0.75	802	4,190	-44
Mar04	031107	146.50	148.50	146.50	148.00	+1.00	188	1,864	+48
May04	031107	148.50	149.25	148.50	149.25	+0.75	39	165	+5
Jul04	031107	151.50	151.50	151.50	151.50	unch	0	34	+0
Total Volume and Open Interest							1,029	6,255	+9
Rough Rice(CBOT)
Nov03	031107	7.55	7.65	7.55	7.55	-0.10	7	96	-62
Jan04	031107	7.84	7.85	7.71	7.72	-0.13	177	3,951	-10
Mar04	031107	7.94	7.94	7.85	7.85	-0.10	175	1,462	+25
May04	031107	8.02	8.02	7.99	7.99	-0.06	0	643	+0
Total Volume and Open Interest							359	6,537	-47
Live Cattle(CME)
Dec03	031107	97.000	98.300	96.650	96.825	+1.225	2,135	44,992	-2,110
Feb04	031107	91.900	92.500	91.100	92.125	+0.975	4,530	32,368	+972
Apr04	031107	83.400	83.750	82.900	83.375	+0.325	1,712	17,205	+412
Jun04	031107	76.600	76.950	76.250	76.550	+0.225	586	10,905	+135
Aug04	031107	74.250	74.650	74.000	74.150	-0.100	577	3,447	-142
Oct04	031107	75.100	75.600	75.100	75.550	+0.650	13	356	+10
Total Volume and Open Interest							9,666	110,973	-702
Feeder Cattle(CME)
Nov03	031107	104.500	104.500	103.600	103.925	-0.475	1,214	4,808	-427
Jan04	031107	97.900	98.400	97.250	97.325	-0.300	1,583	8,902	+259
Mar04	031107	91.400	91.550	90.500	90.775	+0.275	412	2,087	+76
Apr04	031107	89.500	89.700	89.300	89.300	+0.100	179	833	+126
May04	031107	88.500	88.850	87.900	88.225	+0.175	180	1,280	+91
Aug04	031107	90.350	90.750	90.250	90.250	-0.100	73	582	+22
Sep04	031107	90.100	90.400	90.000	90.400	+0.900	16	231	+5
Total Volume and Open Interest							3,657	18,723	+152
Lean Hogs(CME)
Dec03	031107	53.250	54.250	53.175	53.375	+0.200	2,730	21,645	-411
Feb04	031107	59.050	59.925	59.050	59.725	+0.800	1,539	12,219	+309
Apr04	031107	60.750	61.425	60.700	61.300	+0.675	519	4,966	-54
May04	031107	62.000	62.450	62.000	62.450	+0.250	74	789	+20
Jun04	031107	65.250	65.500	65.050	65.425	+0.175	150	1,801	+47
Jul04	031107	62.250	62.700	62.200	62.700	+0.275	43	600	+20
Aug04	031107	60.600	60.900	60.500	60.900	+0.100	24	346	+21
Oct04	031107	53.925	54.100	53.500	53.500	-0.450	46	230	+10
Total Volume and Open Interest							5,144	42,655	-19
Pork Bellies(CME)
Feb04	031107	88.900	89.400	88.000	88.150	-0.650	323	1,613	-25
Mar04	031107	88.700	88.900	87.150	87.150	-0.650	9	120	-2
May04	031107	90.000	90.250	89.150	89.150	+0.150	6	49	-1
Jul04	031107	92.000	92.400	92.000	92.400	+0.900	1	33	+1
Aug04	031107	90.750	90.750	90.750	90.750	+0.250	1	9	+1
Total Volume and Open Interest							340	1,824	-26
BFP Milk Class III(CME)
Nov03	031107	13.20	13.34	13.16	13.26	+0.04	772	5,412	+221
Dec03	031107	11.70	11.70	11.55	11.58	-0.12	392	3,885	-4
Jan04	031107	11.50	11.54	11.45	11.52	-0.08	54	1,806	+28
Feb04	031107	11.30	11.30	11.25	11.25	-0.05	47	1,583	+21
Mar04	031107	11.29	11.29	11.29	11.29	unch	26	1,377	+18
Total Volume and Open Interest							1,351	19,854	+317
Cocoa(NYBOT)
Dec03	031107	1460	1515	1446	1499	+33	9,155	21,450	-4,825
Mar04	031107	1418	1485	1412	1474	+51	8,216	29,221	+3,796
May04	031107	1405	1475	1402	1462	+54	988	14,618	+89
Jul04	031107	1407	1464	1407	1464	+55	372	11,259	+179
Sep04	031107	1412	1464	1405	1464	+51	6	7,082	-2
Dec04	031107	1416	1474	1416	1474	+56	102	8,848	+7
Mar05	031107	1484	1484	1484	1484	+56	0	3,135	+0
Total Volume and Open Interest							19,450	108,572	-202
Coffee "C"(NYBOT)
Dec03	031107	59.30	60.40	59.30	60.35	+0.65	7,630	42,413	-2,314
Mar04	031107	62.60	63.45	62.50	63.30	+0.50	4,292	24,075	+609
May04	031107	64.50	65.10	64.50	65.10	+0.40	753	5,683	+43
Jul04	031107	66.35	66.85	66.35	66.85	+0.35	352	3,121	+208
Sep04	031107	68.10	68.90	68.10	68.60	+0.35	18	5,520	+1
Dec04	031107	70.75	71.25	70.75	71.25	+0.30	28	2,344	-10
Total Volume and Open Interest							13,073	84,714	-1,463
Orange Juice(NYBOT)
Nov03	031107	69.25	69.25	67.85	68.50	unch	25	881	-47
Jan04	031107	71.60	71.75	71.25	71.70	+0.15	876	17,892	+221
Mar04	031107	74.50	74.65	74.25	74.50	+0.30	129	6,990	+76
May04	031107	77.20	77.20	77.15	77.15	+0.35	4	2,791	+3
Jul04	031107	79.75	79.75	79.75	79.75	+0.65	5	332	+2
Total Volume and Open Interest							1,039	29,547	+255
Sugar #11(NYBOT)
Mar04	031107	6.02	6.10	6.02	6.07	+0.05	5,829	130,347	+361
May04	031107	6.14	6.20	6.14	6.18	+0.05	651	23,314	-82
Jul04	031107	6.12	6.17	6.12	6.16	+0.05	306	24,140	-53
Oct04	031107	6.26	6.29	6.25	6.27	+0.02	417	16,934	-49
Mar05	031107	6.41	6.41	6.40	6.40	+0.02	7	6,737	-5
Total Volume and Open Interest							7,222	206,304	+173
London Cocoa(LCE)
Dec03	031107	876	901	870	898	+21	4,095	42,027	+353
Mar04	031107	903	928	896	925	+21	4,432	50,624	+1,709
May04	031107	917	941	913	941	+21	264	17,203	+40
Jul04	031107	935	958	928	957	+20	340	14,455	-55
Sep04	031107	952	974	945	973	+19	431	18,549	+153
Dec04	031107	966	986	958	985	+19	787	24,692	-105
Mar05	031107	980	999	980	998	+18	10	8,279	+2
Total Volume and Open Interest							10,359	176,743	+2,097
London Coffee(LCE)
Nov03	031107	664.00	665.00	662.00	663.00	-1.00	23	14,835	-41
Jan04	031107	686.00	687.00	684.00	684.00	-2.00	3,742	55,805	+651
Mar04	031107	704.00	708.00	704.00	704.00	-2.00	2,998	28,253	+1,732
May04	031107	730.00	730.00	721.00	722.00	-1.00	597	18,173	+527
Jul04	031107	740.00	742.00	739.00	740.00	-1.00	820	7,031	+685
Sep04	031107	755.00	756.00	754.00	754.00	-1.00	300	5,531	+278
Total Volume and Open Interest							8,566	132,740	+3,918
London Sugar(LCE)
Dec03	031107	175.80	176.50	175.30	175.40	-0.10	3,737	8,961	-831
Mar04	031107	180.50	181.40	180.50	180.70	+0.20	1,985	20,482	+949
May04	031107	182.80	183.90	182.80	183.40	-0.10	379	3,916	-41
Aug04	031107	183.70	183.70	183.10	183.40	-0.20	48	5,785	+0
Oct04	031107	187.00	187.00	186.20	186.20	-0.20	95	2,596	+15
Total Volume and Open Interest							6,264	42,712	+112
Cotton(NYBOT)
Dec03	031107	75.00	77.45	74.90	77.27	+1.75	11,463	38,905	-2,865
Mar04	031107	77.90	80.15	77.70	80.05	+1.56	11,495	52,550	+2,145
May04	031107	78.40	80.50	78.30	80.39	+1.24	859	10,326	+25
Jul04	031107	78.38	80.20	78.38	80.15	+1.45	495	4,441	-122
Oct04	031107	68.00	68.00	67.90	67.90	-0.55	0	269	+0
Dec04	031107	68.00	68.55	67.60	68.20	-0.45	155	4,040	+12
Total Volume and Open Interest							24,467	110,950	-805
Lumber(CME)
Nov03	031107	268.0	271.8	268.0	270.3	+3.7	205	485	-48
Jan04	031107	278.5	281.3	278.0	280.4	+5.4	666	1,253	+21
Mar04	031107	287.5	291.1	287.5	288.1	+2.8	105	207	+33
May04	031107	293.0	293.0	293.0	293.0	+1.9	3	32	+2
Total Volume and Open Interest							981	1,981	+9
Crude Oil(NYM)
Dec03	031107	30.60	31.14	30.42	30.85	+0.59	101,788	147,679	-469
Jan04	031107	30.35	30.80	30.17	30.56	+0.59	64,322	90,210	+3,109
Feb04	031107	29.95	30.33	29.80	30.13	+0.55	18,334	29,569	-1,238
Mar04	031107	29.50	29.80	29.39	29.68	+0.49	7,807	29,885	-131
Apr04	031107	29.00	29.40	29.00	29.25	+0.44	3,724	22,062	+378
May04	031107	28.60	28.85	28.60	28.83	+0.39	1,309	12,357	+403
Jun04	031107	28.10	28.42	28.10	28.42	+0.35	5,341	29,342	-72
Jul04	031107	28.07	28.07	28.07	28.07	+0.32	1,493	9,838	+345
Aug04	031107	27.73	27.77	27.70	27.77	+0.30	660	9,533	+56
Sep04	031107	27.27	27.49	27.15	27.49	+0.28	201	15,204	+180
Oct04	031107	27.15	27.25	27.15	27.25	+0.26	576	9,330	+309
Nov04	031107	27.03	27.03	27.03	27.03	+0.23	231	7,430	-201
Dec04	031107	26.65	26.81	26.60	26.81	+0.20	2,608	26,544	+290
Jan05	031107	26.61	26.61	26.61	26.61	+0.18	382	8,843	-250
Feb05	031107	26.47	26.47	26.47	26.47	+0.17	250	3,838	+50
Mar05	031107	26.35	26.35	26.35	26.35	+0.16	200	2,214	+0
Total Volume and Open Interest							212,339	529,629	+3,071
Heating Oil(NYM)
Dec03	031107	83.00	84.60	82.80	83.58	+1.36	27,847	46,080	-1,055
Jan04	031107	83.50	85.20	83.50	84.32	+1.43	13,009	28,281	+3,799
Feb04	031107	83.40	85.00	83.40	84.17	+1.38	6,761	17,546	-35
Mar04	031107	82.10	83.10	81.90	82.27	+1.18	3,265	15,543	-247
Apr04	031107	78.50	79.80	78.50	78.97	+0.93	472	7,234	-5
May04	031107	75.97	75.97	75.97	75.97	+0.73	93	4,099	-44
Jun04	031107	73.05	74.20	73.05	74.12	+0.58	201	5,939	+97
Jul04	031107	73.17	73.17	73.17	73.17	+0.43	128	2,377	-7
Aug04	031107	73.17	73.17	73.17	73.17	+0.38	102	2,255	+41
Sep04	031107	73.80	73.80	73.62	73.62	+0.33	4	1,681	+0
Oct04	031107	74.12	74.12	74.12	74.12	+0.28	2	1,003	+2
Nov04	031107	74.57	74.57	74.57	74.57	+0.23	3	1,260	+3
Total Volume and Open Interest							52,140	138,787	+2,623
Unleaded Gas(NYM)
Dec03	031107	82.10	84.20	81.75	83.31	+1.89	23,404	43,850	-2,354
Jan04	031107	82.20	83.80	81.90	83.26	+1.90	9,394	20,525	+731
Feb04	031107	82.50	83.80	82.25	83.46	+1.75	2,821	3,936	+29
Mar04	031107	83.00	84.10	83.00	83.86	+1.55	1,621	3,658	-108
Apr04	031107	90.00	90.80	90.00	90.66	+1.50	1,336	6,823	-1
May04	031107	90.00	90.46	90.00	90.46	+1.40	427	4,427	+105
Jun04	031107	89.36	89.36	89.36	89.36	+1.40	506	1,741	+267
Total Volume and Open Interest							39,509	84,960	-1,331
Natural Gas(NYM)
Dec03	031107	4.700	4.800	4.660	4.706	+0.048	47,625	62,420	+1,430
Jan04	031107	4.965	5.040	4.920	4.965	+0.057	17,591	46,504	+2,925
Feb04	031107	4.985	5.045	4.940	4.985	+0.055	6,174	29,457	+1,147
Mar04	031107	4.900	4.935	4.850	4.893	+0.045	5,747	23,173	-248
Apr04	031107	4.625	4.640	4.580	4.633	+0.040	2,431	20,236	+20
May04	031107	4.600	4.610	4.585	4.608	+0.033	1,241	15,506	-400
Jun04	031107	4.620	4.635	4.600	4.628	+0.033	1,520	14,013	-282
Jul04	031107	4.620	4.655	4.610	4.646	+0.036	920	11,048	-240
Aug04	031107	4.660	4.670	4.640	4.665	+0.035	1,044	11,335	-189
Sep04	031107	4.630	4.648	4.625	4.648	+0.033	609	9,460	-82
Oct04	031107	4.640	4.661	4.630	4.661	+0.034	385	9,689	+9
Nov04	031107	4.820	4.836	4.800	4.836	+0.034	356	8,540	+44
Dec04	031107	5.010	5.023	4.980	5.023	+0.034	513	10,620	+96
Jan05	031107	5.110	5.137	5.090	5.137	+0.034	348	7,809	+15
Feb05	031107	5.080	5.102	5.075	5.102	+0.024	100	8,117	+43
Mar05	031107	4.930	4.942	4.910	4.942	+0.024	384	7,340	-248
Total Volume and Open Interest							92,485	360,127	+6,852
Brent Crude Oil(IPE)
Dec03	031107	28.69	29.20	28.46	28.91	+0.50	47,148	51,788	-13,624
Jan04	031107	28.38	28.88	28.20	28.63	+0.50	37,843	88,501	+5,131
Feb04	031107	28.04	28.50	27.89	28.33	+0.47	8,198	22,971	+1,443
Mar04	031107	27.70	28.13	27.65	27.96	+0.45	2,566	20,967	+962
Apr04	031107	27.35	27.70	27.31	27.58	+0.41	1,577	8,862	+964
May04	031107	27.09	27.30	26.90	27.22	+0.36	1,175	6,723	-393
Jun04	031107	26.68	26.96	26.60	26.87	+0.30	2,019	22,837	+154
Jul04	031107	26.40	26.60	26.38	26.60	+0.30	0	7,046	+0
Aug04	031107	26.27	26.33	26.25	26.33	+0.28	300	6,280	+0
Sep04	031107	25.84	26.15	25.84	26.09	+0.26	0	4,182	+0
Oct04	031107	25.65	25.89	25.65	25.89	+0.24	0	2,561	+0
Nov04	031107	25.69	25.69	25.69	25.69	+0.22	0	1,000	+0
Dec04	031107	25.31	25.65	25.31	25.51	+0.20	3,260	30,817	+1,525
Total Volume and Open Interest							104,386	294,890	-3,438
Gas Oil(IPE)
Nov03	031107	259.25	262.00	258.00	261.00	+2.00	11,289	17,952	-2,826
Dec03	031107	251.00	255.00	250.25	254.25	+4.00	17,929	58,081	+3,256
Jan04	031107	247.00	251.50	246.75	251.25	+4.75	5,429	21,305	-523
Feb04	031107	243.50	245.75	243.25	245.75	+5.00	569	10,208	+202
Mar04	031107	238.50	239.50	238.50	239.50	+4.75	200	6,535	-150
Apr04	031107	233.00	233.00	233.00	233.00	+4.25	50	5,711	+50
May04	031107	226.50	228.25	226.50	228.25	+3.75	250	3,544	+100
Jun04	031107	225.00	226.00	224.50	226.00	+3.50	1,077	9,746	-48
Jul04	031107	224.50	225.50	224.50	225.50	+3.25	100	2,542	-50
Aug04	031107	224.50	225.25	224.50	225.25	+3.25	100	1,169	-50
Total Volume and Open Interest							37,960	155,553	+778
US Dollar Index(NYBOT)
Dec03	031107	94.14	94.32	93.15	93.20	-0.90	4,168	15,661	-2,122
Mar04	031107	94.70	94.70	93.60	93.62	-0.90	49	2,178	+24
Jun04	031107	94.30	94.30	94.05	94.07	-0.90	0	14	+0
Total Volume and Open Interest							4,217	17,856	-2,098
Australian Dollar(CME)
Dec03	031107	70.45	70.72	70.10	70.63	+0.30	1,908	58,013	-95
Mar04	031107	69.75	69.92	69.45	69.91	+0.30	129	1,060	+81
Jun04	031107	69.00	69.19	69.00	69.19	+0.30	31	209	+13
Total Volume and Open Interest							2,068	59,361	-1
British Pound(CME)
Dec03	031107	165.83	166.96	165.21	166.72	+0.44	3,320	65,373	-268
Mar04	031107	164.90	165.46	164.90	165.46	+0.44	6	287	+4
Jun04	031107	164.14	164.14	164.14	164.14	+0.44	0	2	+0
Total Volume and Open Interest							3,327	65,668	-263
Canadian Dollar(CME)
Dec03	031107	75.03	75.55	74.83	75.41	+0.86	4,785	71,895	-449
Mar04	031107	74.74	75.30	74.59	75.11	+0.85	493	4,257	+33
Jun04	031107	74.60	75.00	74.60	74.85	+0.84	55	1,270	+2
Sep04	031107	74.45	74.61	74.45	74.61	+0.83	107	720	+68
Total Volume and Open Interest							5,440	78,402	-346
Japanese Yen(CME)
Dec03	031107	90.88	91.80	90.66	91.62	+0.83	3,406	132,659	-2,696
Mar04	031107	91.00	92.07	91.00	91.91	+0.83	752	1,271	+716
Jun04	031107	92.25	92.25	92.21	92.21	+0.84	4	206	+3
Total Volume and Open Interest							4,162	134,188	-1,977
Swiss Franc(CME)
Dec03	031107	72.80	73.54	72.47	73.49	+0.79	15,764	62,448	+3,493
Mar04	031107	72.95	73.65	72.74	73.65	+0.79	9	217	+4
Jun04	031107	73.81	73.81	73.81	73.81	+0.79	0	109	+0
Total Volume and Open Interest							15,773	62,806	+3,497
EuroFX(CME)
Dec03	031107	114.09	115.22	113.67	115.20	+1.19	12,565	97,985	+1,668
Mar04	031107	113.50	114.94	113.45	114.91	+1.19	115	1,477	+40
Jun04	031107	114.64	114.64	114.64	114.64	+1.19	0	72	+0
Total Volume and Open Interest							12,680	99,652	+1,720
Mexican Peso(CME)
Dec03	031107	9120.0	9125.0	9037.0	9067.0	-20.0	2,855	35,975	+519
Mar04	031107	9005.0	9005.0	8955.0	8972.0	-20.0	94	932	+3
Total Volume and Open Interest							2,949	37,044	+522
30-Year T-Bonds(CBOT)
Dec03	031107	107~11	108~13	106~11	107~04	-0~07	235,435	442,094	+10,650
Mar04	031107	105~28	106~17	105~05	105~23	-0~07	3,279	23,178	+1,458
Jun04	031107	104~10	104~11	104~00	104~11	-0~07	3	336	+1
Total Volume and Open Interest							238,717	465,993	+12,109
Municipal Bonds(CBOT)
Dec03	031107	100~23	100~23	100~06	100~20	unch	283	1,728	+46
Mar04	031107	99~13	99~13	99~13	99~13	unch	3	2	+1
Total Volume and Open Interest							286	1,730	+47
10-Year T-Notes(CBOT)
Dec03	031107	111~140	112~090	110~230	111~045	-0~085	649,638	990,309	+13,461
Mar04	031107	110~010	110~020	109~075	109~210	-0~080	27,284	164,461	+7,160
Total Volume and Open Interest							676,922	1,154,790	+20,621
5-Year T-Notes(CBOT)
Dec03	031107	111~030	111~190	110~150	110~290	-0~055	320,513	0	+0
Mar04	031107	109~145	109~200	109~145	109~200	-0~060	221	0	-60,245
Total Volume and Open Interest							320,734
2 Year T-Notes(CBOT)
Dec03	031107	106~120	106~121	106~085	106~112	-0~010	6,543	145,206	-65
Mar04	031107	106~008	106~016	106~008	106~016	-0~010	1	901
Total Volume and Open Interest							6,544	146,107
3-Mth T-Bills(IMM)
Eurodollars(CME)
Dec03	031107	98.790	98.795	98.770	98.795	unch	74,500	685,382	-4,827
Mar04	031107	98.590	98.590	98.530	98.575	-0.025	143,097	692,338	+11,334
Jun04	031107	98.210	98.235	98.120	98.195	-0.040	180,263	648,076	+11,755
Sep04	031107	97.770	97.795	97.650	97.755	-0.040	287,864	547,894	-12,776
Dec04	031107	97.305	97.340	97.160	97.285	-0.050	185,830	529,684	-8,615
Mar05	031107	96.895	96.925	96.755	96.885	-0.035	89,026	338,091	+4,919
Jun05	031107	96.535	96.540	96.380	96.515	-0.035	37,130	269,520	+2,306
Sep05	031107	96.220	96.230	96.060	96.190	-0.040	32,958	209,466	+1,298
Dec05	031107	95.940	95.945	95.780	95.905	-0.045	15,541	146,718	-3,138
Mar06	031107	95.705	95.710	95.560	95.675	-0.040	16,284	133,246	-2,291
Jun06	031107	95.485	95.485	95.335	95.455	-0.040	12,708	128,801	-2,557
Sep06	031107	95.180	95.270	95.150	95.260	-0.040	12,376	102,661	-2,145
Total Volume and Open Interest							1,127,227	5,011,516	-1,505
3-Mth Euro-Yen(CME)
Dec03	031107	99.92	99.92	99.92	99.92	unch	0	8,007	-22
Mar04	031107	99.87	99.88	99.87	99.87	unch	12	7,954	-54
Jun04	031107	99.84	99.85	99.84	99.85	+0.01	260	11,666	+119
Sep04	031107	99.74	99.75	99.74	99.75	+0.01	342	6,530	-95
Dec04	031107	99.62	99.63	99.62	99.63	+0.01	547	2,961	+169
Mar05	031107	99.47	99.47	99.46	99.46	-0.01	75	3,502	+8
Jun05	031107	99.37	99.37	99.37	99.37	unch	9	512	+0
Sep05	031107	99.24	99.24	99.24	99.24	-0.01	1	3,009	+1
Dec05	031107	99.15	99.15	99.15	99.15	unch	5	73	+5
Mar06	031107	99.04	99.04	99.04	99.04	-0.02	0	229	+0
Total Volume and Open Interest							1,251	45,381	+111
3-Mth Euro-Yen(SIMEX)
Dec03	031107	99.91	99.92	99.91	99.92	+0.01	557	44,775	-1,567
Mar04	031107	99.87	99.88	99.87	99.87	unch	3,268	61,828	+1,477
Jun04	031107	99.84	99.85	99.84	99.84	unch	637	69,758	-92
Sep04	031107	99.74	99.75	99.74	99.75	unch	1,111	32,420	+421
Dec04	031107	99.61	99.63	99.61	99.62	-0.01	1,006	30,598	+520
Mar05	031107	99.47	99.48	99.46	99.48	-0.01	275	18,681	-52
Jun05	031107	99.38	99.38	99.38	99.38	-0.01	46	10,894	-11
Sep05	031107	99.24	99.25	99.24	99.25	-0.02	55	9,469	-4
Total Volume and Open Interest							6,980	290,830	+717
German Euro-Bund(EUREX)
Dec03	031107	111.66	111.87	111.24	111.38	-0.26	1,208,332	965,155	+47,311
Mar04	031107	111.20	111.30	110.73	110.83	-0.29	7,717	21,799	+3,607
Jun04	031107	110.38	110.38	110.38	110.38	-0.26	7,726	940	+940
Total Volume and Open Interest							1,223,775	987,894	+51,858
German Euro-Bobl(EUREX)
Dec03	031107	109.52	109.66	109.20	109.34	-0.19	692,354	665,267	+19,386
Mar04	031107	109.04	109.04	108.71	108.79	-0.20	6,649	25,732	+5,094
Jun04	031107	108.29	108.29	108.29	108.29	-0.19	3,739	2,446	+2,446
Total Volume and Open Interest							702,742	693,445	+26,926
Long Gilt(LIFFE)
Dec03	031107	114~04	114~04	113~20	113~31	-0~03	57,441	171,305	+5,553
Mar04	031107	105~23	105~27	105~22	105~26	-0~02	127	2,061	+3
Total Volume and Open Interest							57,568	173,366	+5,556
3-Mth Short Sterling(LIFFE)
Dec03	031107	95.90	95.91	95.86	95.90	-0.01	51,316	221,713	+3,901
Mar04	031107	95.53	95.54	95.47	95.53	unch	52,987	189,217	+2,709
Jun04	031107	95.19	95.21	95.13	95.20	+0.01	53,811	191,800	+3,440
Total Volume and Open Interest							233,400	1,122,257	+17,890
3-Mth Euribor(LIFFE)
Dec03	031107	97.795	97.805	97.780	97.795	-0.005	70,305	570,726	+2,486
Mar04	031107	97.620	97.640	97.595	97.615	-0.020	130,248	456,347	+13,567
Jun04	031107	97.375	97.395	97.315	97.350	-0.035	190,884	409,664	-8,923
Total Volume and Open Interest							789,146	2,648,885	+38,258
3-Mth Aus T-Bills(SFE)
Dec03	031107	94.61	94.63	94.60	94.62	-0.01	34,562	194,972	+11,304
Mar04	031107	94.30	94.32	94.28	94.32	-0.01	22,363	144,274	+5,973
Jun04	031107	94.12	94.15	94.11	94.14	-0.02	6,713	57,142	+453
Sep04	031107	94.00	94.02	93.98	94.02	-0.02	2,769	25,656	-114
Dec04	031107	93.90	93.91	93.88	93.91	-0.02	1,661	20,763	+418
Mar05	031107	93.79	93.82	93.79	93.82	-0.03	1,780	20,567	+772
Jun05	031107	93.75	93.76	93.74	93.76	-0.03	736	11,593	+326
Sep05	031107	93.68	93.71	93.68	93.71	-0.03	718	4,796	+318
Dec05	031107	93.63	93.66	93.63	93.66	-0.03	235	1,797	-75
Mar06	031107	93.62	93.62	93.62	93.62	-0.03	385	704	-265
Total Volume and Open Interest							71,972	482,852	+19,110
10-Year Aus T-Bonds(SFE)
Dec03	031107	94.03	94.06	94.03	94.06	-0.03	4,088	187,490	-7,223
Mar04	031107	94.06	94.06	94.06	94.06	-0.03
Total Volume and Open Interest							40,355	194,713	+27,783
3-Year Aus T-Bonds(SFE)
Dec03	031107	94.14	94.19	94.14	94.18	-0.03	118,403	508,497	+33,514
Mar04	031107	94.18	94.18	94.18	94.18	-0.03
Total Volume and Open Interest							118,403	508,497	+33,514
Gold(CMX)
Dec03	031107	380.7	384.0	376.5	383.4	+2.7	28,835	173,170	-1,609
Feb04	031107	381.5	384.5	378.0	384.4	+2.8	1,436	27,128	+656
Apr04	031107	381.0	385.5	379.0	385.2	+2.8	196	7,800	-67
Jun04	031107	381.5	385.9	379.3	385.9	+2.7	550	11,113	+155
Aug04	031107	386.7	386.7	386.7	386.7	+2.7	0	6,961	+0
Oct04	031107	387.5	387.5	387.5	387.5	+2.7	0	795	+0
Total Volume and Open Interest							31,474	259,244	-559
Silver(CMX)
Dec03	031107	496.5	506.0	493.5	505.8	+10.1	8,966	59,575	-217
Mar04	031107	497.0	508.0	495.0	507.6	+10.1	630	20,080	+383
May04	031107	501.0	510.0	501.0	508.7	+10.1	40	1,700	+5
Jul04	031107	501.0	511.0	501.0	509.9	+10.1	5	2,209	+1
Sep04	031107	510.8	510.8	510.8	510.8	+10.1	0	581	+0
Total Volume and Open Interest							9,731	91,262	+226
Platinum(NYM)
Jan04	031107	755.0	759.8	753.0	759.0	+3.5	449	8,882	+93
Apr04	031107	748.0	752.0	745.0	750.0	+3.5	40	362	+40
Total Volume and Open Interest							489	9,244	+133
Palladium(NYME)
Dec03	031107	207.00	209.00	205.50	206.00	unch	163	4,838	-37
Mar04	031107	207.00	207.00	206.50	206.50	unch	32	866	+13
Jun04	031107	206.50	206.50	206.50	206.50	unch	0	85	+0
Total Volume and Open Interest							195	5,789	-24
Copper(CMX)
Dec03	031107	94.00	95.50	93.80	94.45	+0.45	10,760	80,674	-465
Mar04	031107	94.40	95.75	94.30	95.00	+0.50	3,247	15,849	+1,049
May04	031107	94.70	94.70	94.70	94.70	+0.40	263	2,751	+109
Jul04	031107	94.15	94.45	94.15	94.40	+0.30	2	2,315	-3
Sep04	031107	94.00	94.00	94.00	94.00	unch	1	1,397	+0
Total Volume and Open Interest							14,473	108,884	+667
DJIA Index(CBOT)
Dec03	031107	9867	9915	9770	9773	-70	7,542	35,831	+693
Mar04	031107	9850	9880	9747	9747	-71	12	2,664	+3
Jun04	031107	9723	9723	9723	9723	-71	0	2	+0
Total Volume and Open Interest							7,554	38,497	+696
S & P 500(CME)
Dec03	031107	1060.60	1061.30	1050.00	1050.40	-8.10	39,192	552,747	-1,048
Mar04	031107	1058.50	1059.00	1049.00	1049.00	-8.10	1,014	29,132	+871
Jun04	031107	1048.40	1048.40	1048.40	1048.40	-8.00	90	564	-32
Sep04	031107	1048.70	1048.70	1048.70	1048.70	-7.60	97	177	-15
Total Volume and Open Interest							40,393	582,669	-224
S & P 500 E-Mini(Globex)
Dec03	031107	1058.25	1064.50	1050.00	1050.50	-8.00	618,281	471,828	+11,193
Mar04	031107	1055.25	1062.75	1049.00	1049.00	-8.00	166	1,569	+13
Total Volume and Open Interest							618,447	473,397	+11,206
NASDAQ 100(CME)
Dec03	031107	1452.00	1455.00	1432.00	1433.50	-14.00	11,004	80,733	+198
Mar04	031107	1457.00	1457.00	1436.50	1436.50	-14.00	20	95	+0
Jun04	031107	1439.50	1439.50	1439.50	1439.50	-14.00	0	47	+0
Total Volume and Open Interest							11,024	80,875	+198
NASDAQ 100 E-Mini(GLOBEX)
Dec03	031107	1446.5	1458.5	1432.0	1433.5	-14.0	286,415	252,467	+2,297
Mar04	031107	1450.0	1461.0	1436.5	1436.5	-14.0	95	1,186	-28
Total Volume and Open Interest							286,510	253,653	+2,269
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Dec03	031107	562.00	562.75	559.00	559.00	-3.00	703	14,952	+335
Mar04	031107	558.80	558.80	558.80	558.80	-3.00
Jun04	031107	559.25	559.25	559.25	559.25	-3.00	0	1	+0
Total Volume and Open Interest							703	14,953	+335
Russell 2000(CME)
Dec03	031107	545.50	547.50	540.50	540.50	-4.50	1,557	22,841	+357
Mar04	031107	540.50	540.50	540.50	540.50	-4.50
Jun04	031107	540.50	540.50	540.50	540.50	-4.50
Total Volume and Open Interest							1,557	22,841	+357
Value Line(KCBT)
Dec03	031107	1463.00	1463.00	1460.00	1460.00	+1.00	2	39	-10
Total Volume and Open Interest							2	39	-10
Nikkei 225(CME)
Dec03	031107	10700	10720	10540	10540	-75	2,971	28,460	+201
Mar04	031107	10550	10550	10550	10550	-75	3	17	-2
Total Volume and Open Interest							2,974	28,490	+199
Nikkei 225(SIMEX)
Dec03	031107	10620	10650	10475	10645	+120	25,814	153,053	-482
Mar04	031107	10640	10640	10640	10640	+120	0	4,985	+0
Jun04	031107	10595	10595	10595	10595	+120
Total Volume and Open Interest							25,814	158,038	-482
CAC 40(MATIF)
Nov03	031107	3442.5	3478.0	3435.0	3456.5	+40.5	71,833	398,668	-4,904
Dec03	031107	3446.5	3482.0	3444.0	3462.5	+40.5	2,326	150,713	-213
Jan04	031107	3467.5	3467.5	3467.5	3467.5	+40.5
Total Volume and Open Interest
DAX Index(EUREX)
Dec03	031107	3767.0	3825.0	3767.0	3791.0	+30.0	110,638	271,743	+2,699
Mar04	031107	3797.5	3845.0	3790.5	3812.0	+31.0	622	10,948	+475
Jun04	031107	3861.5	3861.5	3830.0	3834.0	+30.5	151	2,456	+68
Total Volume and Open Interest							111,411	285,147	+3,242
FT-SE 100(LIFFE)
Dec03	031107	4346.00	4395.00	4346.00	4378.00	+50.00	46,969	393,371	+551
Mar04	031107	4368.00	4389.50	4368.00	4374.50	+50.50	164	13,841	+0
Jun04	031107	4397.50	4397.50	4390.00	4390.00	+50.00	150	8,479	+0
Total Volume and Open Interest							47,293	416,292	+561
SPI 200(SFE)
Dec03	031107	3241.0	3248.0	3233.0	3242.0	+6.0	9,288	153,477	+3,387
Mar04	031107	3250.0	3258.0	3250.0	3254.0	+6.0	61	3,591	+60
Jun04	031107	3266.0	3266.0	3266.0	3266.0	+7.0	0	2,862	+0
Total Volume and Open Interest							9,349	161,671	+3,447
GSCI(CME)
Nov03	031107	243.15	246.35	242.25	244.65	+2.95	87	12,403	-23
Dec03	031107	244.40	246.00	243.70	246.00	+3.50	24	134	+24
Jan04	031107	244.00	244.00	244.00	244.00	+3.00	0	2	+0
Total Volume and Open Interest							111	12,539	+1
Reuters CRB Index(NYBOT)
Jan04	031107	249.50	251.90	249.50	250.25	+1.00	62	469	-17
Feb04	031107	249.25	249.25	249.25	249.25	+1.00	25	272	+25
Apr04	031107	248.00	248.75	247.50	248.75	+1.00	31	139	+28
Total Volume and Open Interest							163	1,094	+7

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