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 Mon November 17, 2003
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan04 031117 785.00 785.00 773.50 780.00 +1.50 45,343 121,045 +776
Mar04 031117 777.00 779.50 766.50 775.00 +2.75 13,754 42,186 +929
May04 031117 750.00 755.00 744.50 753.25 +6.50 7,139 41,806 +1,101
Jul04 031117 735.00 738.50 728.50 736.25 +7.25 5,001 21,009 +380
Aug04 031117 705.50 713.00 704.00 709.50 +7.00 700 2,831 +243
Sep04 031117 652.00 657.00 651.00 653.75 +3.75 242 1,043 +41
Nov04 031117 586.50 590.00 582.00 586.75 +3.00 1,298 11,435 +258
Total Volume and Open Interest 74,178 241,809 +3,613
Soybean Meal(CBOT)
Dec03 031117 243.50 244.00 240.00 240.20 -2.50 12,932 43,823 -1,205
Jan04 031117 242.70 242.70 238.50 239.30 -1.70 8,456 22,676 +596
Mar04 031117 239.50 240.00 236.00 236.90 -1.30 7,917 24,702 -406
May04 031117 232.50 232.50 228.50 229.60 -1.10 4,924 33,252 +157
Jul04 031117 227.00 227.00 223.00 224.30 -1.00 3,346 20,004 -24
Aug04 031117 218.00 218.00 214.00 215.10 +0.10 820 4,808 -36
Sep04 031117 203.50 203.50 201.70 202.20 +0.20 1,796 5,089 -729
Oct04 031117 176.50 176.50 175.30 175.60 -0.80 177 4,225 +65
Total Volume and Open Interest 40,937 168,375 -1,256
Soybean Oil(CBOT)
Dec03 031117 27.08 27.58 26.86 27.50 +0.42 13,993 42,867 +1,185
Jan04 031117 26.98 27.44 26.74 27.35 +0.46 9,065 33,175 +2,042
Mar04 031117 26.90 27.25 26.54 27.15 +0.33 5,878 30,717 +798
May04 031117 26.35 26.75 26.15 26.71 +0.44 3,263 33,477 +119
Jul04 031117 25.95 26.35 25.63 26.15 +0.41 3,827 28,248 +444
Aug04 031117 25.25 25.70 25.20 25.65 +0.43 177 3,569 -4
Sep04 031117 24.50 25.00 24.50 24.70 +0.40 212 2,161 -42
Oct04 031117 23.40 23.40 23.40 23.40 +0.10 34 2,436 +11
Total Volume and Open Interest 36,988 184,269 +4,521
Canola(WCE)
Nov03 031114 379.4 379.4 379.4 379.4 +2.4 0 299 +0
Jan04 031117 385.5 385.9 382.8 385.3 +1.1 3,332 26,398 -1,605
Mar04 031117 389.8 390.9 388.4 389.9 +1.4 670 6,911 +372
May04 031117 395.0 395.0 394.9 394.9 +0.9 356 4,499 +210
Jul04 031117 398.0 398.0 398.0 398.0 unch 79 3,365 +74
Total Volume and Open Interest 4,601 45,583 -1,083
Corn(CBOT)
Dec03 031117 241.00 241.00 236.50 238.25 -2.25 37,709 176,694 -7,289
Mar04 031117 247.50 247.50 242.75 244.50 -2.00 19,891 194,199 +1,734
May04 031117 250.75 251.00 246.00 248.25 -2.00 2,356 35,831 +251
Jul04 031117 252.75 253.00 249.00 250.50 -1.75 2,896 33,753 +44
Sep04 031117 248.00 248.50 247.00 247.25 -1.25 157 6,202 +25
Dec04 031117 248.50 248.50 247.25 247.75 unch 2,694 28,480 +17
Total Volume and Open Interest 65,929 478,086 -5,030
Wheat(CBOT)
Dec03 031117 404.00 404.00 397.00 399.75 -5.75 13,997 46,469 -1,768
Mar04 031117 413.75 415.00 408.50 412.50 -3.50 20,050 78,496 +6,965
May04 031117 404.00 409.00 402.00 405.00 +0.50 370 5,390 +12
Jul04 031117 362.00 369.50 362.00 367.50 +1.00 1,850 8,737 +618
Sep04 031117 369.00 371.00 367.00 370.50 +0.50 18 384 +6
Total Volume and Open Interest 36,321 140,479 +5,842
Wheat(KCBT)
Dec03 031117 390.75 392.50 387.50 390.25 -3.00 7,045 26,296 -1,315
Mar04 031117 399.00 400.50 395.50 399.00 -2.50 10,379 42,955 +2,309
May04 031117 394.50 396.50 392.50 395.50 +0.25 72 2,650 +20
Jul04 031117 370.00 373.00 368.50 372.25 +0.25 254 3,976 -27
Sep04 031117 372.00 376.00 372.00 376.00 +3.00 9 303 +0
Total Volume and Open Interest 17,761 76,502 +989
Wheat(MGE)
Dec03 031117 400.00 400.00 391.75 396.25 -4.75 1,727 10,658 +32
Mar04 031117 398.00 398.50 390.50 396.00 -3.75 2,824 18,052 +688
May04 031117 397.50 397.50 391.50 395.50 -3.50 236 2,236 +169
Jul04 031117 390.00 391.00 390.00 391.00 -1.50 0 579 +0
Sep04 031117 368.00 368.00 368.00 368.00 unch 1 401 +0
Total Volume and Open Interest 4,788 32,042 +889
Oats(CBOT)
Dec03 031117 143.25 143.25 140.50 140.75 -2.75 332 3,833 -73
Mar04 031117 147.25 147.50 144.50 145.75 -2.25 252 2,172 +57
May04 031117 151.00 151.25 149.00 149.00 -2.50 17 193 +9
Jul04 031117 153.00 154.50 153.00 154.50 +0.50 15 82 +13
Total Volume and Open Interest 616 6,282 +6
Rough Rice(CBOT)
Nov03 031117 8.13 8.27 8.13 8.27 +0.18 33 89 +10
Jan04 031117 8.31 8.45 8.29 8.41 +0.16 1,649 5,024 +467
Mar04 031117 8.33 8.50 8.33 8.50 +0.19 146 1,662 +91
May04 031117 8.45 8.55 8.43 8.54 +0.19 13 674 -5
Total Volume and Open Interest 1,875 7,823 +535
Live Cattle(CME)
Dec03 031117 93.750 94.450 93.100 93.625 -0.475 8,858 36,879 -968
Feb04 031117 89.400 90.050 88.600 89.375 -0.175 6,858 42,280 +907
Apr04 031117 81.250 82.100 80.850 81.750 +0.250 1,973 18,465 +158
Jun04 031117 74.200 75.050 73.950 74.675 +0.075 1,072 11,219 +196
Aug04 031117 72.700 73.350 72.500 73.050 +0.250 273 4,142 +89
Oct04 031117 74.950 75.400 74.950 75.200 +0.200 98 708 +38
Total Volume and Open Interest 19,189 115,370 +417
Feeder Cattle(CME)
Nov03 031117 102.800 103.050 102.600 102.800 -0.025 543 3,609 -155
Jan04 031117 94.375 95.100 93.600 94.625 +0.250 1,369 8,891 -121
Mar04 031117 88.750 89.350 88.250 89.000 -0.200 259 2,247 -1
Apr04 031117 87.500 88.000 87.250 87.600 -0.400 29 873 +5
May04 031117 86.650 87.350 86.500 86.925 +0.275 138 1,736 +33
Aug04 031117 88.500 88.825 88.500 88.600 +0.100 22 884 +7
Sep04 031117 88.500 88.500 88.500 88.500 unch 5 369 +0
Total Volume and Open Interest 2,365 18,609 -232
Lean Hogs(CME)
Dec03 031117 50.325 50.750 50.000 50.275 -0.075 3,550 14,578 -111
Feb04 031117 56.000 56.700 55.825 56.250 -0.175 2,608 19,312 +462
Apr04 031117 59.500 60.200 59.500 59.875 -0.125 292 5,853 -38
May04 031117 61.500 61.850 61.500 61.850 -0.150 9 858 +7
Jun04 031117 64.300 64.900 64.200 64.800 +0.175 156 1,989 +31
Jul04 031117 62.000 62.500 62.000 62.300 unch 17 633 +7
Aug04 031117 60.000 60.000 60.000 60.000 -0.125 9 430 +1
Oct04 031117 53.100 53.350 53.100 53.175 +0.025 3 282 +1
Total Volume and Open Interest 6,652 44,006 +361
Pork Bellies(CME)
Feb04 031117 87.050 88.400 87.050 87.650 +0.725 330 1,781 +3
Mar04 031117 86.500 87.800 86.500 86.775 +0.750 5 142 +3
May04 031117 88.100 88.100 87.900 87.900 +0.850 1 105 +0
Jul04 031117 89.000 89.000 89.000 89.000 unch 1 48 +0
Aug04 031117 88.550 88.550 88.550 88.550 +0.050 0 9 +0
Total Volume and Open Interest 337 2,085 +6
BFP Milk Class III(CME)
Nov03 031117 13.44 13.44 13.39 13.41 +0.01 259 5,991 +140
Dec03 031117 11.53 11.60 11.53 11.55 +0.02 108 3,971 -4
Jan04 031117 11.54 11.54 11.52 11.53 -0.01 62 1,911 +24
Feb04 031117 11.32 11.32 11.32 11.32 unch 26 1,639 +28
Mar04 031117 11.38 11.38 11.38 11.38 unch 64 1,459 +30
Total Volume and Open Interest 621 21,164 +261
Cocoa(NYBOT)
Dec03 031117 1589 1592 1550 1555 -34 486 717 -545
Mar04 031117 1580 1585 1545 1552 -39 9,944 34,811 -350
May04 031117 1570 1570 1540 1542 -35 1,556 14,110 +147
Jul04 031117 1550 1568 1542 1542 -32 1,832 12,018 +602
Sep04 031117 1565 1565 1547 1547 -33 271 7,270 +21
Dec04 031117 1572 1572 1559 1559 -33 15 9,204 +0
Mar05 031117 1572 1572 1572 1572 -33 72 3,109 +38
Total Volume and Open Interest 14,176 94,308 -87
Coffee "C"(NYBOT)
Dec03 031117 59.75 60.00 58.90 59.25 -0.25 15,456 12,321 -6,788
Mar04 031117 63.00 63.10 61.80 62.20 -0.20 17,298 45,581 +5,275
May04 031117 64.90 64.90 63.90 64.10 -0.20 930 6,143 +91
Jul04 031117 66.75 66.75 65.80 65.95 -0.20 214 3,938 +145
Sep04 031117 68.50 68.50 67.60 67.75 -0.20 29 5,447 +5
Dec04 031117 71.00 71.00 70.40 70.50 -0.20 107 2,856 +40
Total Volume and Open Interest 34,036 77,851 -1,232
Orange Juice(NYBOT)
Jan04 031117 73.80 74.00 72.30 72.90 +0.15 2,343 17,245 -260
Mar04 031117 76.75 77.20 75.65 76.15 +0.15 1,033 8,775 +598
May04 031117 79.00 79.75 78.50 78.65 +0.15 2,701 2,683 +13
Jul04 031117 82.00 82.00 81.05 81.05 +0.05 3 460 +3
Sep04 031117 83.45 83.45 83.45 83.45 +0.05 0 444 +6
Total Volume and Open Interest 6,081 29,856 +361
Sugar #11(NYBOT)
Mar04 031117 6.30 6.36 6.25 6.32 -0.06 25,505 122,142 -6,078
May04 031117 6.32 6.37 6.30 6.34 -0.05 3,492 24,566 +233
Jul04 031117 6.20 6.25 6.19 6.22 -0.05 3,381 25,717 +923
Oct04 031117 6.25 6.29 6.25 6.28 -0.05 1,743 17,541 -15
Mar05 031117 6.40 6.43 6.38 6.41 -0.04 227 6,804 +125
Total Volume and Open Interest 34,560 201,816 -4,728
London Cocoa(LCE)
Dec03 031117 948 948 920 921 -19 3,376 38,737 -490
Mar04 031117 977 977 947 950 -21 5,210 41,406 +970
May04 031117 981 981 968 968 -19 1,003 17,263 -303
Jul04 031117 1001 1001 984 985 -19 2,168 18,324 +1,329
Sep04 031117 1016 1016 992 994 -19 685 19,133 +149
Dec04 031117 1021 1021 1000 1002 -20 378 40,073 +82
Mar05 031117 1024 1029 1011 1013 -21 309 8,825 +207
Total Volume and Open Interest 13,160 184,686 +1,955
London Coffee(LCE)
Nov03 031117 657.00 660.00 653.00 653.00 -7.00 114 6,318 -114
Jan04 031117 681.00 682.00 677.00 677.00 -8.00 3,015 54,147 -785
Mar04 031117 700.00 702.00 697.00 697.00 -7.00 1,704 33,435 +296
May04 031117 717.00 718.00 715.00 715.00 -7.00 196 20,691 +48
Jul04 031117 737.00 737.00 733.00 733.00 -7.00 194 11,128 +100
Sep04 031117 756.00 756.00 750.00 750.00 -7.00 819 8,124 +450
Total Volume and Open Interest 6,092 138,252 -5
London Sugar(LCE)
Dec03 031114 179.70 180.00 176.60 177.30 -2.20 2,376 1,321 -2,144
Mar04 031117 185.60 187.30 185.50 186.00 -1.30 1,784 18,464 +433
May04 031117 187.60 188.00 186.20 186.50 -1.30 534 5,312 +191
Aug04 031117 185.50 186.20 185.50 186.00 -0.80 308 6,262 +147
Oct04 031117 187.90 187.90 187.50 187.50 -0.80 114 2,864 -14
Total Volume and Open Interest 3,777 35,665 +1,228
Cotton(NYBOT)
Dec03 031117 74.30 75.10 74.10 74.10 -0.80 5,653 10,686 -3,333
Mar04 031117 78.30 79.30 78.30 78.46 -0.59 10,261 65,554 +1,854
May04 031117 79.40 80.21 79.40 79.50 -0.30 1,080 12,251 +445
Jul04 031117 79.17 79.90 79.17 79.45 -0.07 705 4,762 +159
Oct04 031117 67.50 67.50 67.30 67.30 -0.10 0 280 -3
Dec04 031117 67.70 67.95 67.40 67.55 -0.05 286 4,018 -39
Total Volume and Open Interest 17,997 97,999 -905
Lumber(CME)
Jan04 031117 293.3 300.9 293.0 298.0 +4.7 480 1,249 +16
Mar04 031117 301.5 306.9 300.5 306.4 +5.7 72 228 +6
May04 031117 309.1 309.1 309.1 309.1 +6.1 4 54 +0
Jul04 031117 316.3 316.3 316.3 316.3 +7.3 0 7 +0
Total Volume and Open Interest 778 1,623 -139
Crude Oil(NYM)
Dec03 031117 32.05 32.10 31.53 31.73 -0.64 89,471 82,809 -6,822
Jan04 031117 31.45 31.60 31.11 31.27 -0.51 96,169 158,379 +15,193
Feb04 031117 31.03 31.12 30.75 30.91 -0.42 21,396 41,134 +4,122
Mar04 031117 30.45 30.65 30.25 30.42 -0.35 7,293 33,761 +1,547
Apr04 031117 30.00 30.00 29.85 29.93 -0.28 7,286 24,943 +463
May04 031117 29.45 29.50 29.45 29.45 -0.25 3,694 14,416 +972
Jun04 031117 28.95 29.05 28.85 28.99 -0.22 10,305 31,324 +103
Jul04 031117 28.40 28.59 28.40 28.59 -0.20 2,740 13,963 +2,325
Aug04 031117 28.25 28.25 28.23 28.23 -0.19 983 9,948 +116
Sep04 031117 27.76 27.90 27.76 27.90 -0.17 1,181 15,771 +146
Oct04 031117 27.61 27.61 27.61 27.61 -0.16 671 9,700 +224
Nov04 031117 27.35 27.35 27.35 27.35 -0.15 692 7,986 +439
Dec04 031117 26.95 27.20 26.95 27.12 -0.14 6,307 30,780 +1,127
Jan05 031117 26.91 26.91 26.91 26.91 -0.13 430 8,894 -60
Feb05 031117 26.74 26.74 26.74 26.74 -0.13 16 4,048 -16
Mar05 031117 26.59 26.59 26.59 26.59 -0.13 3 2,267 +3
Total Volume and Open Interest 254,225 570,159 +20,588
Heating Oil(NYM)
Dec03 031117 87.10 87.30 85.50 85.94 -2.03 24,190 39,385 +235
Jan04 031117 87.60 87.80 86.30 86.65 -1.91 16,146 40,910 +3,160
Feb04 031117 87.10 87.30 86.10 86.40 -1.61 5,243 20,385 +157
Mar04 031117 84.80 85.20 84.00 84.20 -1.31 1,356 15,688 +203
Apr04 031117 81.25 81.25 80.40 80.70 -1.01 547 7,075 -247
May04 031117 77.55 77.55 77.55 77.55 -0.81 174 4,336 +118
Jun04 031117 75.50 75.55 75.50 75.55 -0.61 892 6,624 +236
Jul04 031117 74.50 74.50 74.45 74.45 -0.56 190 2,521 +86
Aug04 031117 74.35 74.35 74.35 74.35 -0.51 284 2,270 +15
Sep04 031117 74.85 74.85 74.85 74.85 -0.46 101 1,660 -21
Oct04 031117 75.35 75.40 75.35 75.40 -0.41 1 993 +0
Nov04 031117 75.85 75.85 75.85 75.85 -0.41 16 1,277 +16
Total Volume and Open Interest 49,760 149,555 +4,147
Unleaded Gas(NYM)
Dec03 031117 88.50 88.90 86.90 87.00 -2.16 22,256 33,022 -652
Jan04 031117 87.80 88.20 86.50 86.74 -1.69 19,760 38,094 +5,378
Feb04 031117 87.50 88.00 86.54 86.54 -1.49 3,074 6,877 +1,275
Mar04 031117 87.20 87.45 86.54 86.54 -1.44 598 4,230 +109
Apr04 031117 94.00 94.00 92.89 92.89 -1.59 429 6,697 -94
May04 031117 92.14 92.14 92.14 92.14 -1.69 25 5,146 +0
Jun04 031117 90.54 90.54 90.54 90.54 -1.89 0 2,018 +0
Jul04 031117 88.50 88.50 88.50 88.50        
Aug04 031117 86.00 86.00 86.00 86.00        
Sep04 031117 82.15 82.15 82.15 82.15        
Natural Gas(NYM)
Dec03 031117 4.850 4.860 4.690 4.764 -0.348 61,595 46,150 -6,974
Jan04 031117 5.070 5.090 4.900 5.014 -0.316 26,546 59,006 -1,161
Feb04 031117 5.100 5.100 4.950 5.044 -0.276 7,772 29,630 -101
Mar04 031117 4.970 4.970 4.860 4.944 -0.231 6,487 24,091 +425
Apr04 031117 4.630 4.634 4.570 4.634 -0.121 4,679 20,475 -93
May04 031117 4.580 4.607 4.550 4.607 -0.093 2,905 17,126 +1,120
Jun04 031117 4.620 4.620 4.565 4.617 -0.086 2,301 14,271 +114
Jul04 031117 4.650 4.650 4.590 4.632 -0.090 1,018 11,151 +62
Aug04 031117 4.660 4.660 4.600 4.649 -0.093 338 11,519 -41
Sep04 031117 4.640 4.640 4.590 4.639 -0.088 174 10,116 +50
Oct04 031117 4.650 4.670 4.600 4.654 -0.083 826 10,072 +92
Nov04 031117 4.790 4.814 4.760 4.814 -0.083 412 8,951 +233
Dec04 031117 5.000 5.000 4.940 4.994 -0.083 457 10,619 -54
Jan05 031117 5.090 5.109 5.090 5.109 -0.078 262 7,663 -125
Feb05 031117 5.060 5.069 5.060 5.069 -0.078 76 8,113 -31
Mar05 031117 4.900 4.920 4.900 4.919 -0.063 580 7,185 -38
Total Volume and Open Interest 117,750 361,034 -6,653
Brent Crude Oil(IPE)
Jan04 031117 29.35 29.56 28.94 29.05 -0.51 44,618 105,603 -78
Feb04 031117 29.08 29.28 28.72 28.81 -0.48 12,347 51,210 +3,815
Mar04 031117 28.74 28.74 28.45 28.46 -0.44 3,711 21,445 -201
Apr04 031117 28.16 28.31 28.13 28.13 -0.38 2,576 8,942 -83
May04 031117 27.80 27.92 27.80 27.81 -0.31 1,358 8,700 +669
Jun04 031117 27.45 27.53 27.45 27.48 -0.26 3,565 24,831 -121
Jul04 031117 27.20 27.20 27.14 27.17 -0.23 435 8,623 +420
Aug04 031117 26.90 26.90 26.87 26.87 -0.20 137 6,636 +37
Sep04 031117 26.60 26.60 26.57 26.57 -0.19 200 5,343 +100
Oct04 031117 26.30 26.30 26.29 26.29 -0.19 265 2,576 +15
Nov04 031117 26.15 26.15 26.09 26.09 -0.15 15 1,015 +15
Dec04 031117 25.84 25.95 25.82 25.92 -0.12 2,691 27,499 -250
Total Volume and Open Interest 74,468 297,965 -8,118
Gas Oil(IPE)
Dec03 031117 263.50 265.00 262.00 263.50 -3.25 17,497 58,368 -1,187
Jan04 031117 260.75 261.00 259.00 259.25 -3.75 11,185 25,634 +95
Feb04 031117 253.00 253.50 252.00 252.25 -3.75 2,161 11,636 +993
Mar04 031117 245.25 245.75 245.25 245.50 -3.50 272 6,461 +148
Apr04 031117 239.00 239.00 239.00 239.00 -3.25 0 5,711 +0
May04 031117 235.25 235.25 233.75 233.75 -2.25 125 3,994 +100
Jun04 031117 230.75 230.75 230.75 230.75 -1.75 750 10,178 -200
Jul04 031117 230.00 230.00 230.00 230.00 -1.75 10 2,552 +10
Aug04 031117 229.25 229.25 229.25 229.25 -1.75 0 2,011 +0
Sep04 031117 228.50 228.50 228.50 228.50 -1.75 100 2,701 +0
Total Volume and Open Interest 36,621 150,673 +2,377
US Dollar Index(NYBOT)
Dec03 031117 91.47 91.95 91.26 91.67 +0.07 2,451 17,689 -61
Mar04 031117 91.79 92.30 91.75 92.07 +0.06 54 2,300 -5
Jun04 031117 92.52 92.52 92.52 92.52 +0.06 0 12 +0
Total Volume and Open Interest 2,505 20,002 -66
Australian Dollar(CME)
Dec03 031117 71.44 71.55 70.75 70.97 -0.83 999 59,124 +94
Mar04 031117 70.69 70.73 70.10 70.23 -0.83 28 1,195 +11
Jun04 031117 69.20 69.49 69.20 69.49 -0.83 0 215 +0
Total Volume and Open Interest 1,041 60,624 +116
British Pound(CME)
Dec03 031117 168.63 169.07 168.36 168.93 +0.62 2,828 64,884 -251
Mar04 031117 167.30 167.90 167.10 167.67 +0.62 105 552 +97
Jun04 031117 166.35 166.35 166.35 166.35 +0.62 0 1 +0
Total Volume and Open Interest 2,933 65,443 -154
Canadian Dollar(CME)
Dec03 031117 76.58 76.73 75.90 76.08 -0.59 5,911 77,967 +456
Mar04 031117 76.29 76.38 75.60 75.78 -0.59 203 5,592 +1
Jun04 031117 76.05 76.05 75.48 75.52 -0.59 10 1,294 +5
Sep04 031117 75.85 75.85 75.20 75.28 -0.59 7 727 -2
Total Volume and Open Interest 6,154 85,838 +463
Japanese Yen(CME)
Dec03 031117 91.89 92.18 91.64 91.87 -0.56 4,299 142,700 -149
Mar04 031117 92.18 92.38 91.97 92.16 -0.56 40 1,427 +19
Jun04 031117 92.46 92.46 92.46 92.46 -0.56 0 205 +0
Total Volume and Open Interest 4,339 144,384 -130
Swiss Franc(CME)
Dec03 031117 75.80 75.97 75.41 75.72 +0.39 15,059 57,841 -2,483
Mar04 031117 75.95 75.97 75.63 75.89 +0.39 14 454 +12
Jun04 031117 76.05 76.05 76.05 76.05 +0.39 0 109 +0
Total Volume and Open Interest 15,073 58,436 -2,471
EuroFX(CME)
Dec03 031117 117.92 118.10 117.18 117.57 -0.02 10,867 104,857 -40
Mar04 031117 117.67 117.76 116.90 117.28 -0.02 258 1,771 +3
Jun04 031117 117.36 117.36 117.00 117.00 -0.03 33 127 +26
Total Volume and Open Interest 11,182 106,866 +0
Mexican Peso(CME)
Dec03 031117 8905.0 8950.0 8880.0 8935.0 unch 2,690 33,168 +386
Mar04 031117 8800.0 8840.0 8800.0 8840.0 unch 10 1,026 +1
Total Volume and Open Interest 2,747 34,291 +346
30-Year T-Bonds(CBOT)
Dec03 031117 110~16 111~08 110~09 110~21 +0~13 308,271 436,630 -5,145
Mar04 031117 109~04 109~26 108~28 109~09 +0~13 12,514 56,405 +6,145
Jun04 031117 108~16 108~16 107~25 107~29 +0~13 124 325 -8
Total Volume and Open Interest 320,916 493,745 +992
Municipal Bonds(CBOT)
Dec03 031117 102~26 103~00 102~21 102~24 +0~07 400 1,946 -38
Mar04 031117 101~19 101~23 101~13 101~15 +0~04 25 24 +22
Total Volume and Open Interest 425 1,970 -16
10-Year T-Notes(CBOT)
Dec03 031117 113~120 113~275 113~070 113~205 +0~125 714,605 954,118 -1,470
Mar04 031117 111~295 112~145 111~270 112~075 +0~120 32,136 212,200 +6,174
Total Volume and Open Interest 746,756 1,166,344 +4,710
5-Year T-Notes(CBOT)
Dec03 031117 112~180 112~250 112~115 112~200 +0~080 302,868 0 +0
Mar04 031117 111~115 111~165 111~050 111~130 +0~085 138 0 +0
Total Volume and Open Interest 303,006    
2 Year T-Notes(CBOT)
Dec03 031117 107~049 107~059 107~040 107~053 +0~013 7,386 149,035 +662
Mar04 031117 106~088 106~102 106~088 106~101 +0~024 93 991 +89
Total Volume and Open Interest 7,479 150,026 +751
3-Mth T-Bills(IMM)
Eurodollars(CME)
Dec03 031117 98.815 98.817 98.812 98.815 +0.005 82,507 643,616 -18,863
Mar04 031117 98.720 98.725 98.695 98.700 +0.010 167,451 698,177 -4,476
Jun04 031117 98.450 98.480 98.430 98.450 +0.035 218,071 690,788 +2,886
Sep04 031117 98.110 98.145 98.075 98.105 +0.050 268,934 577,628 +1,487
Dec04 031117 97.700 97.735 97.645 97.705 +0.070 264,938 488,765 -28,697
Mar05 031117 97.310 97.345 97.245 97.315 +0.075 70,917 350,755 -2,168
Jun05 031117 96.910 96.955 96.865 96.930 +0.075 36,630 270,288 -3,197
Sep05 031117 96.580 96.625 96.530 96.595 +0.070 32,041 208,303 -2,725
Dec05 031117 96.280 96.335 96.240 96.305 +0.065 18,322 166,408 +3,395
Mar06 031117 96.055 96.110 96.025 96.080 +0.065 13,577 134,627 +1,013
Jun06 031117 95.845 95.895 95.815 95.870 +0.065 12,328 121,826 -1,145
Sep06 031117 95.650 95.710 95.620 95.680 +0.070 12,158 95,311 -2,852
Total Volume and Open Interest 1,225,235 5,020,861 -55,430
3-Mth Euro-Yen(CME)
Dec03 031117 99.92 99.92 99.92 99.92 unch 359 8,773 +1,489
Mar04 031117 99.89 99.89 99.88 99.88 unch 44 9,951 +109
Jun04 031117 99.86 99.87 99.86 99.86 unch 5 12,425 -3
Sep04 031117 99.80 99.81 99.79 99.81 +0.02 25 7,726 +20
Dec04 031117 99.71 99.71 99.71 99.71 +0.03 3 5,575 +258
Mar05 031117 99.57 99.58 99.57 99.57 +0.04 0 3,701 +0
Jun05 031117 99.48 99.48 99.48 99.48 +0.03 2 592 +0
Sep05 031117 99.40 99.40 99.37 99.37 +0.03 0 4,018 +0
Dec05 031117 99.28 99.28 99.28 99.28 +0.03 0 73 +0
Mar06 031117 99.20 99.20 99.20 99.20 +0.03 0 229 +0
Total Volume and Open Interest 438 54,001 +1,873
3-Mth Euro-Yen(SIMEX)
Dec03 031117 99.92 99.92 99.92 99.92 unch 4,904 44,703 -108
Mar04 031117 99.88 99.89 99.88 99.89 +0.01 678 60,967 -6
Jun04 031117 99.86 99.87 99.86 99.87 unch 1,792 69,692 +202
Sep04 031117 99.79 99.80 99.79 99.80 +0.01 1,055 34,582 +78
Dec04 031117 99.70 99.71 99.70 99.71 +0.02 2,902 31,304 +1,304
Mar05 031117 99.57 99.58 99.57 99.58 +0.03 0 19,887 +0
Jun05 031117 99.49 99.50 99.49 99.50 +0.03 250 11,078 +150
Sep05 031117 99.38 99.39 99.38 99.39 +0.03 149 12,781 -45
Total Volume and Open Interest 11,796 299,234 +1,641
German Euro-Bund(EUREX)
Dec03 031117 112.75 112.99 112.61 112.82 +0.26 913,043 916,345 -24,591
Mar04 031117 112.27 112.40 112.14 112.29 +0.26 14,655 45,962 +8,780
Jun04 031117 111.37 111.37 111.37 111.37 +0.26 3,227 0 -940
Total Volume and Open Interest 930,925 962,307 -16,751
German Euro-Bobl(EUREX)
Dec03 031117 110.35 110.51 110.26 110.35 +0.16 575,146 691,464 +16,304
Mar04 031117 109.87 109.94 109.76 109.79 +0.16 13,908 63,911 +7,217
Jun04 031117 109.20 109.20 109.20 109.20 +0.16 2,848 0 +0
Total Volume and Open Interest 591,902 755,375 +23,521
Long Gilt(LIFFE)
Dec03 031117 115~00 115~13 114~31 115~07 +0~09 33,739 161,625 -3,041
Mar04 031117 106~27 107~02 106~26 106~31 +0~08 852 5,326 +742
Total Volume and Open Interest 34,591 166,951 -2,299
3-Mth Short Sterling(LIFFE)
Dec03 031117 95.91 95.92 95.89 95.91 unch 22,047 222,908 +2,195
Mar04 031117 95.64 95.67 95.62 95.64 +0.01 39,325 171,138 -4,555
Jun04 031117 95.41 95.45 95.39 95.41 +0.03 37,013 178,853 +3,846
Total Volume and Open Interest 166,123 1,072,419 -2,097
3-Mth Euribor(LIFFE)
Dec03 031117 97.840 97.850 97.830 97.835 +0.010 76,377 551,327 -8,941
Mar04 031117 97.755 97.780 97.740 97.765 +0.030 120,731 503,861 +3,344
Jun04 031117 97.565 97.605 97.560 97.595 +0.055 185,217 402,033 -8,850
Total Volume and Open Interest 737,025 2,667,871 -22,921
3-Mth Aus T-Bills(SFE)
Dec03 031117 94.56 94.58 94.56 94.58 +0.01 7,076 154,349 -6,387
Mar04 031117 94.29 94.32 94.28 94.30 +0.02 8,419 132,688 -6,892
Jun04 031117 94.12 94.17 94.11 94.15 +0.04 7,354 61,635 +2,510
Sep04 031117 94.00 94.04 94.00 94.04 +0.06 2,025 27,191 +229
Dec04 031117 93.91 93.94 93.91 93.94 +0.07 155 21,023 -515
Mar05 031117 93.82 93.86 93.82 93.86 +0.08 310 18,238 -602
Jun05 031117 93.74 93.78 93.74 93.78 +0.07 159 11,354 -166
Sep05 031117 93.68 93.73 93.68 93.73 +0.08 265 4,988 +103
Dec05 031117 93.65 93.69 93.65 93.69 +0.10 50 2,063 -20
Mar06 031117 93.60 93.64 93.60 93.64 +0.10 50 728 +0
Total Volume and Open Interest 25,963 434,879 -11,729
10-Year Aus T-Bonds(SFE)
Dec03 031117 94.13 94.16 94.11 94.11 +0.04 5,978 174,770 -7,004
Mar04 031117 94.13 94.13 94.13 94.13 +0.06      
Total Volume and Open Interest 14,585 181,774 -532
3-Year Aus T-Bonds(SFE)
Dec03 031117 94.21 94.27 94.20 94.24 +0.06 61,060 433,970 -17,080
Mar04 031117 94.24 94.24 94.24 94.24 +0.06      
Total Volume and Open Interest 61,060 433,970 -17,080
Gold(CMX)
Dec03 031117 397.7 397.9 386.0 391.5 -6.5 69,053 178,683 -3,164
Feb04 031117 399.1 399.1 387.0 392.7 -6.4 15,940 49,218 +7,692
Apr04 031117 400.0 400.0 388.5 393.5 -6.4 420 9,578 -108
Jun04 031117 400.7 400.7 389.5 394.3 -6.4 282 11,760 +155
Aug04 031117 400.5 400.5 395.2 395.2 -6.4 230 7,408 +0
Oct04 031117 396.1 396.1 396.1 396.1 -6.4 20 795 +0
Total Volume and Open Interest 88,468 293,850 +5,954
Silver(CMX)
Dec03 031117 542.0 543.0 514.0 522.7 -18.8 18,910 74,158 +2,995
Mar04 031117 543.5 545.0 517.0 524.7 -18.7 3,044 25,731 +1,303
May04 031117 538.0 538.0 519.0 525.9 -18.7 12 1,762 +1
Jul04 031117 547.0 549.0 525.0 527.2 -18.8 46 2,239 +26
Sep04 031117 528.0 528.0 528.0 528.0 -18.8 6 584 +5
Total Volume and Open Interest 22,249 111,762 +4,431
Platinum(NYM)
Jan04 031117 764.5 764.5 750.0 754.3 -16.5 399 9,219 -19
Apr04 031117 760.0 760.0 746.0 746.8 -17.0 77 613 +31
Total Volume and Open Interest 476 9,832 +12
Palladium(NYME)
Dec03 031117 200.00 200.00 198.00 199.05 -3.95 213 4,483 -19
Mar04 031117 200.00 202.00 199.65 199.65 -3.95 154 1,197 +71
Jun04 031117 200.05 200.05 200.05 200.05 -3.95 0 315 +0
Total Volume and Open Interest 367 5,995 +52
Copper(CMX)
Dec03 031117 94.60 94.80 91.70 91.80 -3.35 5,206 70,571 +240
Mar04 031117 95.10 95.20 92.30 92.45 -3.20 1,709 27,922 +744
May04 031117 93.00 93.00 92.25 92.25 -3.05 13 2,873 +1
Jul04 031117 92.80 92.80 92.05 92.05 -2.90 3 2,457 +3
Sep04 031117 91.85 91.85 91.85 91.85 -2.85 4 1,403 +1
Total Volume and Open Interest 7,214 111,156 +977
DJIA Index(CBOT)
Dec03 031117 9700 9724 9618 9706 -47 8,905 34,266 -624
Mar04 031117 9665 9680 9600 9680 -48 40 2,903 +27
Jun04 031117 9656 9656 9656 9656 -48 0 2 +0
Total Volume and Open Interest 8,945 37,171 -597
S & P 500(CME)
Dec03 031117 1043.00 1045.30 1034.30 1043.40 -5.50 48,507 535,421 -5,442
Mar04 031117 1039.00 1042.30 1033.50 1041.90 -5.50 8,507 47,531 +5,424
Jun04 031117 1035.00 1041.10 1035.00 1041.10 -5.50 1,726 2,220 +1,437
Sep04 031117 1040.70 1040.70 1040.70 1040.70 -5.60 23 413 +0
Total Volume and Open Interest 58,772 585,679 +1,418
S & P 500 E-Mini(Globex)
Dec03 031117 1048.00 1048.00 1034.25 1043.50 -5.50 649,695 458,333 +6,707
Mar04 031117 1042.50 1043.00 1033.25 1042.00 -5.50 499 1,726 +68
Total Volume and Open Interest 650,194 460,059 +6,775
NASDAQ 100(CME)
Dec03 031117 1401.50 1404.00 1377.50 1395.00 -14.50 15,777 84,454 +395
Mar04 031117 1390.00 1398.50 1381.00 1398.50 -14.50 201 2,047 +201
Jun04 031117 1402.00 1402.00 1402.00 1402.00 -14.50 0 47 +0
Total Volume and Open Interest 15,978 86,548 +596
NASDAQ 100 E-Mini(GLOBEX)
Dec03 031117 1409.0 1409.0 1378.0 1395.0 -14.5 368,642 278,289 +3,855
Mar04 031117 1402.0 1403.0 1382.0 1398.5 -14.5 823 1,283 +94
Total Volume and Open Interest 369,465 279,572 +3,949
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Dec03 031117 555.00 555.00 548.00 552.75 -4.25 806 15,330 -181
Mar04 031117 552.55 552.55 552.55 552.55 -4.25      
Jun04 031117 553.00 553.00 553.00 553.00 -4.25 0 1 +0
Total Volume and Open Interest 806 15,331 -181
Russell 2000(CME)
Dec03 031117 527.75 528.25 520.25 524.75 -6.65 1,403 21,890 -245
Mar04 031117 528.00 528.00 520.75 524.75 -6.65      
Jun04 031117 524.75 524.75 524.75 524.75 -6.65      
Total Volume and Open Interest 1,403 21,890 -245
Value Line(KCBT)
Dec03 031117 1422.00 1431.00 1422.00 1431.00 -16.00 19 31 -9
Total Volume and Open Interest 23 34 -8
Nikkei 225(CME)
Dec03 031117 9700 9820 9700 9780 -265 3,707 30,693 +198
Mar04 031117 9780 9790 9770 9790 -265 3 58 +2
Total Volume and Open Interest 3,711 30,766 +201
Nikkei 225(SIMEX)
Dec03 031117 10050 10050 9720 9730 -455 21,584 150,933 -1,867
Mar04 031117 9800 9800 9725 9725 -455 6 5,033 +6
Jun04 031117 9680 9680 9680 9680 -455      
Total Volume and Open Interest 21,590 155,966 -1,861
CAC 40(MATIF)
Nov03 031117 3422.5 3422.5 3351.0 3363.0 -84.5 77,623 455,887 +11,658
Dec03 031117 3428.5 3428.5 3362.0 3368.5 -84.5 497 155,065 +4,175
Jan04 031117 3373.5 3373.5 3373.5 3373.5 -85.0      
Total Volume and Open Interest      
DAX Index(EUREX)
Dec03 031117 3721.5 3736.5 3670.0 3680.5 -119.5 98,736 274,775 -43
Mar04 031117 3747.0 3753.0 3691.5 3700.0 -120.0 645 11,307 +299
Jun04 031117 3766.5 3774.0 3717.0 3720.5 -121.0 109 2,949 -89
Total Volume and Open Interest 99,490 289,031 +167
FT-SE 100(LIFFE)
Dec03 031117 4368.00 4375.00 4340.50 4343.50 -55.00 53,489 400,648 +2,886
Mar04 031117 4380.00 4380.00 4339.00 4339.00 -55.50 1,569 17,107 +503
Jun04 031117 4353.00 4353.00 4353.00 4353.00 -55.00 0 8,479 +0
Total Volume and Open Interest 55,058 426,835 +3,389
SPI 200(SFE)
Dec03 031117 3190.0 3198.0 3177.0 3183.0 -22.0 7,571 149,683 -2,351
Mar04 031117 3204.0 3204.0 3192.0 3195.0 -22.0 2 3,623 -19
Jun04 031117 3218.0 3218.0 3207.0 3207.0 -22.0 3 3,069 -7
Total Volume and Open Interest 7,576 158,119 -2,377
GSCI(CME)
Dec03 031117 252.50 252.50 249.30 250.15 -5.25 765 12,094 -262
Jan04 031117 248.50 248.50 248.50 248.50 -5.50 1 3 +1
Feb04 031117 247.10 247.10 247.10 247.10        
Reuters CRB Index(NYBOT)
Jan04 031117 254.50 254.50 253.00 253.55 -2.70 97 594 +19
Feb04 031117 252.50 252.50 251.55 251.55 -2.45 12 228 +3
Apr04 031117 251.25 251.25 250.05 250.05 -2.20 10 154 -4
Total Volume and Open Interest 134 1,021 -12
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

Did You Know?

Did you know cocoa prices reached a more than 32-year high just a couple months ago --- and then fell 20%!

Monthly Cocoa chart - 1973-2011

Is there an opportunity?  If so, when?

Let MRCI help you with your cocoa commodity research with our brand new 2011 Softs Report!

Order NOW for the best value! MRCI's 2012 Softs Report does not come out until April 2012!