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 Tue November 25, 2003
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan04 031125 735.00 747.00 730.75 746.00 +8.75 47,776 113,330 -138
Mar04 031125 731.00 742.00 728.00 741.50 +6.75 9,624 45,486 +1,006
May04 031125 715.50 722.00 712.00 720.50 +0.25 4,139 41,932 -51
Jul04 031125 704.50 708.25 701.00 707.25 +0.75 3,080 22,509 +246
Aug04 031125 676.00 679.00 674.00 678.25 -0.25 377 4,081 +172
Sep04 031125 632.00 634.00 630.50 634.00 +1.50 58 1,263 +33
Nov04 031125 573.00 575.50 571.50 574.25 +1.00 732 13,419 +267
Total Volume and Open Interest 65,786 242,067 +1,535
Soybean Meal(CBOT)
Dec03 031125 225.80 227.20 223.10 226.60 +0.20 9,298 22,488 -5,189
Jan04 031125 224.30 226.00 222.20 225.60 +0.50 9,805 31,127 +1,661
Mar04 031125 224.00 224.90 221.20 224.60 -0.20 7,337 32,354 +2,036
May04 031125 219.40 219.80 217.30 219.70 -0.70 3,632 38,186 +687
Jul04 031125 215.10 215.30 212.70 214.80 -1.00 1,261 21,579 +360
Aug04 031125 206.00 206.50 204.50 206.30 -1.10 482 5,631 +108
Sep04 031125 194.20 194.50 192.30 193.00 -1.60 423 4,713 +103
Oct04 031125 173.80 173.80 173.00 173.40 +0.20 6 4,560 +10
Total Volume and Open Interest 32,712 172,430 -183
Soybean Oil(CBOT)
Dec03 031125 26.30 26.81 26.15 26.79 +0.39 7,296 19,950 -4,254
Jan04 031125 26.03 26.64 25.96 26.61 +0.43 9,998 45,408 +2,144
Mar04 031125 25.88 26.40 25.68 26.37 +0.38 3,953 40,709 +1,368
May04 031125 25.55 26.10 25.40 26.06 +0.35 2,997 37,248 +1,059
Jul04 031125 25.05 25.55 24.98 25.54 +0.39 1,229 32,265 +262
Aug04 031125 24.60 25.00 24.51 25.00 +0.25 362 3,685 -39
Sep04 031125 23.80 24.30 23.80 24.25 +0.25 152 2,328 +74
Oct04 031125 22.90 23.20 22.90 23.05 +0.15 36 2,534 +35
Total Volume and Open Interest 26,313 192,223 +704
Canola(WCE)
Jan04 031125 366.2 369.6 366.2 369.2 +3.0 1,188 23,334 -402
Mar04 031125 370.6 373.5 370.6 373.5 +2.9 219 9,320 +129
May04 031125 377.4 377.4 377.4 377.4 +2.7 20 4,705 +20
Jul04 031125 379.0 380.5 378.0 380.5 +2.5 125 3,499 +70
Sep04 031125 341.0 341.0 341.0 341.0 +0.1      
Total Volume and Open Interest 1,557 45,279 -178
Corn(CBOT)
Dec03 031125 234.00 240.00 233.25 239.50 +4.75 46,097 102,911 -17,020
Mar04 031125 239.50 245.00 237.75 244.50 +5.00 49,413 240,711 +10,840
May04 031125 242.00 248.00 240.75 247.50 +5.00 3,494 39,997 +707
Jul04 031125 244.25 250.00 242.75 249.75 +5.00 1,835 35,829 +628
Sep04 031125 245.00 247.00 244.50 246.00 +3.50 175 6,545 +59
Dec04 031125 242.75 245.25 242.25 244.75 +1.50 1,343 30,361 +336
Total Volume and Open Interest 102,372 459,397 -4,449
Wheat(CBOT)
Dec03 031125 377.00 389.00 375.00 388.25 +8.75 10,610 17,320 -863
Mar04 031125 386.50 400.00 384.50 398.75 +8.50 24,433 88,386 +3,781
May04 031125 377.00 391.00 377.00 389.50 +8.50 463 6,567 +46
Jul04 031125 350.50 362.00 349.50 359.25 +7.00 619 9,421 -69
Sep04 031125 355.00 366.00 355.00 364.00 +7.50 4 452 +0
Total Volume and Open Interest 36,190 122,943 +2,915
Wheat(KCBT)
Dec03 031125 376.00 390.25 376.00 389.25 +9.25 8,872 8,636 -5,670
Mar04 031125 383.00 395.50 381.00 393.00 +8.00 11,714 49,124 -697
May04 031125 377.00 387.50 377.00 386.50 +8.00 165 3,525 +32
Jul04 031125 356.00 366.00 356.00 365.00 +8.25 239 4,349 -104
Sep04 031125 362.00 367.00 362.00 367.00 +5.00 0 300 +0
Total Volume and Open Interest 20,990 66,278 -6,439
Wheat(MGE)
Dec03 031125 390.00 398.00 388.75 397.00 +6.25 2,249 4,179 -1,270
Mar04 031125 390.00 402.00 389.50 400.75 +8.75 3,909 21,253 +397
May04 031125 390.00 398.00 390.00 396.50 +6.00 197 3,199 -78
Jul04 031125 384.00 385.00 384.00 385.00 +2.00 3 653 -3
Sep04 031125 370.00 370.00 370.00 370.00 +2.00 12 469 +3
Total Volume and Open Interest 6,375 29,918 -949
Oats(CBOT)
Dec03 031125 131.50 135.75 131.50 135.00 +3.75 2,497 2,273 -510
Mar04 031125 138.25 141.50 138.00 140.00 +1.75 2,900 3,794 +455
May04 031125 143.00 145.50 143.00 144.25 +2.25 94 256 +44
Jul04 031125 147.00 148.50 147.00 148.50 +0.50 19 85 +9
Total Volume and Open Interest 5,510 6,413 -2
Rough Rice(CBOT)
Jan04 031125 8.30 8.30 8.20 8.24 -0.10 163 5,209 +38
Mar04 031125 8.40 8.40 8.31 8.32 -0.11 127 1,771 -43
May04 031125 8.45 8.45 8.38 8.40 -0.09 0 688 +0
Jul04 031125 8.49 8.49 8.49 8.49 -0.09 0 387 +0
Total Volume and Open Interest 290 8,074 -5
Live Cattle(CME)
Dec03 031125 96.100 97.775 95.250 96.975 +0.700 5,160 29,520 -1,330
Feb04 031125 91.000 92.950 90.200 91.800 +0.350 4,282 47,879 +786
Apr04 031125 82.450 84.075 81.900 83.050 +0.425 2,095 18,369 +99
Jun04 031125 75.450 76.750 74.950 76.350 +0.700 378 10,867 -6
Aug04 031125 74.000 75.475 73.600 74.900 +0.625 122 4,303 -40
Oct04 031125 76.150 77.900 76.150 77.125 +0.525 103 940 +28
Total Volume and Open Interest 12,219 113,367 -456
Feeder Cattle(CME)
Jan04 031125 96.900 98.425 96.400 97.750 +0.825 856 9,721 +213
Mar04 031125 90.850 92.250 90.150 91.750 +0.800 227 2,563 +82
Apr04 031125 88.225 89.750 88.175 89.200 +0.700 31 935 +15
May04 031125 88.700 90.000 88.500 89.375 +0.600 68 1,913 +20
Aug04 031125 90.350 91.300 90.025 90.900 +0.550 52 947 +6
Sep04 031125 90.300 90.500 90.100 90.100 +0.600 2 370 +0
Oct04 031125 89.750 90.200 89.750 90.200 +0.200 1 1  
Total Volume and Open Interest 1,237 16,450  
Lean Hogs(CME)
Dec03 031125 49.250 49.800 48.800 49.175 -0.450 2,923 11,071 -663
Feb04 031125 52.900 53.875 52.750 53.075 -0.475 3,300 22,075 +41
Apr04 031125 56.850 57.650 56.250 56.950 -0.175 585 5,764 +124
May04 031125 60.200 60.300 59.850 60.250 -0.375 33 873 +4
Jun04 031125 63.550 63.925 63.200 63.825 unch 168 2,149 +15
Jul04 031125 61.150 61.600 60.950 61.125 -0.175 16 641 +13
Aug04 031125 59.150 59.250 58.650 59.250 -0.050 6 463 +0
Oct04 031125 52.100 52.350 52.000 52.000 -0.100 19 310 -2
Total Volume and Open Interest 7,053 43,437 -467
Pork Bellies(CME)
Feb04 031125 84.400 87.750 84.350 86.450 +1.700 633 1,837 -35
Mar04 031125 85.200 87.000 85.200 85.250 +1.050 16 168 +0
May04 031125 86.225 87.500 86.225 87.250 +0.975 12 109 +0
Jul04 031125 87.000 90.100 87.000 89.600 +2.300 1 51 +0
Aug04 031125 89.000 89.000 89.000 89.000 +2.150 0 9 +0
Total Volume and Open Interest 662 2,174 -35
BFP Milk Class III(CME)
Nov03 031125 13.46 13.48 13.46 13.48 +0.02 5 6,055 +4
Dec03 031125 11.55 11.60 11.45 11.60 +0.09 56 3,953 -1
Jan04 031125 11.67 11.74 11.62 11.71 -0.03 45 2,065 +27
Feb04 031125 11.38 11.44 11.38 11.43 +0.05 44 1,673 +5
Mar04 031125 11.40 11.41 11.40 11.41 unch 48 1,531 +32
Total Volume and Open Interest 558 21,852 +256
Cocoa(NYBOT)
Dec03 031125 1490 1490 1440 1441 -51 46 215 -87
Mar04 031125 1486 1489 1423 1426 -53 2,476 32,318 -225
May04 031125 1476 1476 1420 1423 -49 40 14,273 +13
Jul04 031125 1467 1467 1420 1425 -47 79 12,117 -5
Sep04 031125 1467 1471 1429 1429 -48 63 7,282 +0
Dec04 031125 1479 1479 1435 1440 -49 10 8,795 -5
Mar05 031125 1452 1452 1452 1452 -49 0 3,383 +0
Total Volume and Open Interest 2,716 91,610 -307
Coffee "C"(NYBOT)
Dec03 031125 58.00 58.25 57.45 57.50 +0.25 138 344 -234
Mar04 031125 60.75 60.85 60.10 60.25 +0.10 6,543 57,154 -113
May04 031125 62.70 62.75 62.10 62.15 +0.05 635 7,697 +5
Jul04 031125 64.55 64.60 64.00 64.05 +0.05 721 5,065 +565
Sep04 031125 66.10 66.65 65.90 65.90 +0.05 183 5,822 +33
Dec04 031125 69.20 69.20 68.45 68.45 +0.05 154 3,163 +40
Total Volume and Open Interest 8,425 80,949 +315
Orange Juice(NYBOT)
Jan04 031125 68.60 68.70 67.25 67.35 -1.25 2,196 16,973 -642
Mar04 031125 72.10 72.10 70.10 70.80 -1.30 1,004 11,146 +510
May04 031125 74.90 74.90 73.50 73.55 -1.45 111 5,500 +27
Jul04 031125 77.50 77.50 76.30 76.30 -1.45 17 533 +6
Sep04 031125 79.05 79.05 79.05 79.05 -1.45 45 480 +39
Total Volume and Open Interest 3,373 34,880 -60
Sugar #11(NYBOT)
Mar04 031125 6.11 6.17 6.10 6.12 unch 16,036 110,575 -87
May04 031125 6.18 6.21 6.16 6.18 +0.02 3,043 23,099 -1,055
Jul04 031125 6.07 6.11 6.06 6.07 unch 1,904 27,600 -49
Oct04 031125 6.10 6.18 6.10 6.15 +0.03 1,566 18,108 -21
Mar05 031125 6.27 6.32 6.27 6.30 +0.02 794 7,121 +265
Total Volume and Open Interest 23,937 192,055 -763
London Cocoa(LCE)
Dec03 031125 877 884 849 853 -26 1,938 33,577 -1,326
Mar04 031125 906 913 880 883 -26 2,537 45,048 +889
May04 031125 928 928 900 903 -25 594 17,614 +5
Jul04 031125 950 953 921 923 -25 417 19,832 +9
Sep04 031125 962 963 932 933 -26 263 19,933 +14
Dec04 031125 967 967 943 943 -25 171 40,047 +85
Mar05 031125 977 982 950 953 -25 117 15,829 +24
Total Volume and Open Interest 6,065 192,895 -276
London Coffee(LCE)
Nov03 031125 657.00 658.00 655.00 657.00 +5.00 41 5,040 -38
Jan04 031125 671.00 677.00 671.00 673.00 +3.00 2,966 57,096 -273
Mar04 031125 687.00 694.00 687.00 690.00 +3.00 1,231 34,509 +43
May04 031125 706.00 711.00 705.00 707.00 +1.00 576 23,789 +507
Jul04 031125 728.00 728.00 723.00 724.00 +1.00 394 12,502 +74
Sep04 031125 743.00 745.00 739.00 740.00 +1.00 96 9,982 +62
Total Volume and Open Interest 5,314 148,911 +382
London Sugar(LCE)
Dec03 031114 179.70 180.00 176.60 177.30 -2.20 2,376 1,321 -2,144
Mar04 031125 184.40 186.50 182.30 186.00 +0.50 2,687 17,956 -137
May04 031125 184.00 186.50 183.80 186.00 +0.20 916 6,953 +561
Aug04 031125 183.30 185.80 183.30 185.50 +0.70 140 6,585 +2
Oct04 031125 184.80 186.20 184.00 186.00 +0.50 12 3,344 -10
Total Volume and Open Interest 3,798 35,998 +377
Cotton(NYBOT)
Dec03 031125 64.40 64.40 61.50 62.59 -1.28 258 378 -4
Mar04 031125 69.70 69.70 67.09 67.09 -3.00 14,405 60,909 -1,319
May04 031125 70.50 70.65 68.35 68.35 -3.00 2,722 13,935 +237
Jul04 031125 71.20 71.48 68.70 68.74 -2.96 1,515 5,466 +111
Oct04 031125 64.50 64.50 62.05 62.08 -2.42 1 258 +1
Dec04 031125 64.75 64.75 62.50 62.65 -2.35 423 3,785 -110
Total Volume and Open Interest 19,395 85,373 -1,059
Lumber(CME)
Jan04 031125 319.0 321.0 313.2 313.5 -3.7 535 1,412 +63
Mar04 031125 325.8 326.4 320.5 321.0 -3.0 110 321 -26
May04 031125 333.0 333.0 325.1 325.1 -1.6 6 58 +3
Jul04 031125 330.1 330.1 329.9 329.9 unch 5 17 +4
Total Volume and Open Interest 656 1,808 +44
Crude Oil(NYM)
Jan04 031125 29.90 29.90 29.30 29.77 +0.03 124,076 186,974 -14,238
Feb04 031125 29.60 29.62 29.15 29.56 +0.07 37,431 54,263 -2,520
Mar04 031125 29.15 29.25 28.70 29.18 +0.10 13,601 43,398 +540
Apr04 031125 28.80 28.90 28.52 28.81 +0.12 3,509 28,915 -255
May04 031125 28.30 28.46 28.15 28.45 +0.14 3,706 16,530 -257
Jun04 031125 28.00 28.10 27.75 28.09 +0.15 8,661 33,409 -1,266
Jul04 031125 27.73 27.73 27.73 27.73 +0.16 2,673 17,435 +1,101
Aug04 031125 27.15 27.41 27.15 27.41 +0.17 426 10,445 +97
Sep04 031125 27.00 27.13 27.00 27.13 +0.18 537 16,450 -35
Oct04 031125 26.88 26.88 26.88 26.88 +0.19 85 10,333 +0
Nov04 031125 26.66 26.66 26.66 26.66 +0.20 101 8,631 +72
Dec04 031125 26.40 26.46 26.30 26.46 +0.21 4,493 36,242 -319
Jan05 031125 26.18 26.26 26.18 26.26 +0.22 549 9,945 -37
Feb05 031125 26.13 26.13 26.13 26.13 +0.23 0 4,058 +0
Mar05 031125 26.02 26.02 26.02 26.02 +0.24 115 2,459 -15
Apr05 031125 25.91 25.91 25.91 25.91 +0.25 100 1,991 -100
Total Volume and Open Interest 204,340 562,129 -17,324
Heating Oil(NYM)
Dec03 031125 82.00 82.30 80.50 81.88 -0.15 27,905 16,298 -5,821
Jan04 031125 82.80 83.10 81.30 82.61 -0.05 27,729 61,230 +5
Feb04 031125 83.00 83.00 81.40 82.71 -0.05 4,571 23,624 +626
Mar04 031125 81.10 81.50 80.05 81.11 +0.15 1,540 16,248 -268
Apr04 031125 77.50 78.30 77.00 77.96 +0.25 1,016 7,545 +20
May04 031125 74.40 75.01 74.20 75.01 +0.30 246 4,488 -9
Jun04 031125 72.75 73.16 72.45 73.16 +0.35 519 7,719 -332
Jul04 031125 71.80 72.11 71.80 72.11 +0.35 81 2,710 +76
Aug04 031125 71.60 72.11 71.30 72.11 +0.35 75 2,358 -20
Sep04 031125 72.71 72.71 72.71 72.71 +0.35 41 1,697 +17
Oct04 031125 73.50 73.50 73.36 73.36 +0.35 1 996 +1
Nov04 031125 73.75 74.10 73.75 73.86 +0.35 1 1,282 +1
Total Volume and Open Interest 63,856 153,526 -5,666
Unleaded Gas(NYM)
Dec03 031125 84.00 84.00 81.00 82.36 -1.18 21,495 18,702 -2,141
Jan04 031125 82.70 82.85 80.50 81.77 -0.80 21,039 60,829 +260
Feb04 031125 82.90 82.90 81.10 82.05 -0.72 2,225 9,304 +767
Mar04 031125 82.90 83.10 81.70 82.55 -0.57 972 5,150 +24
Apr04 031125 89.80 89.80 88.80 89.35 -0.47 1,259 7,552 -231
May04 031125 88.50 89.00 88.50 89.00 -0.32 295 4,810 -69
Jun04 031125 87.00 87.70 87.00 87.70 -0.17 0 2,733 +0
Jul04 031125 85.70 85.70 85.70 85.70 -0.12 0 150 +0
Aug04 031125 83.20 83.20 83.20 83.20 -0.07 0 150 +0
Sep04 031125 80.05 80.05 80.05 80.05 -0.02 775 775 +625
Total Volume and Open Interest 48,060 110,155 -765
Natural Gas(NYM)
Dec03 031125 4.645 4.920 4.610 4.860 +0.178 42,874 20,981 -8,185
Jan04 031125 4.900 5.080 4.880 5.050 +0.120 20,242 70,060 +2,385
Feb04 031125 4.960 5.100 4.890 5.080 +0.110 4,567 31,657 +519
Mar04 031125 4.850 4.990 4.845 4.975 +0.100 4,334 26,372 +356
Apr04 031125 4.600 4.675 4.570 4.655 +0.050 3,470 20,785 -418
May04 031125 4.560 4.630 4.560 4.620 +0.045 1,005 17,882 +402
Jun04 031125 4.590 4.638 4.580 4.638 +0.045 1,670 13,720 -716
Jul04 031125 4.620 4.660 4.605 4.655 +0.045 237 11,644 +82
Aug04 031125 4.630 4.690 4.620 4.675 +0.045 1,096 11,341 -108
Sep04 031125 4.620 4.670 4.610 4.665 +0.045 152 10,352 +52
Oct04 031125 4.640 4.680 4.625 4.678 +0.045 759 10,732 +57
Nov04 031125 4.790 4.841 4.790 4.841 +0.045 921 9,847 +300
Dec04 031125 4.960 5.001 4.940 5.001 +0.038 141 10,642 -44
Jan05 031125 5.060 5.111 5.050 5.111 +0.038 114 7,602 +27
Feb05 031125 5.035 5.071 5.035 5.071 +0.035 326 8,036 -93
Mar05 031125 4.900 4.923 4.890 4.923 +0.035 121 7,425 +40
Total Volume and Open Interest 86,247 355,768 -4,648
Brent Crude Oil(IPE)
Jan04 031125 28.15 28.21 27.40 27.94 +0.08 52,081 102,778 -2,110
Feb04 031125 28.00 28.02 27.30 27.77 +0.06 14,481 63,829 +2,463
Mar04 031125 27.70 27.73 27.10 27.50 +0.05 3,006 21,755 -436
Apr04 031125 27.36 27.41 26.85 27.21 +0.06 839 11,316 +203
May04 031125 26.80 26.92 26.40 26.92 +0.07 388 11,075 +139
Jun04 031125 26.70 26.80 26.25 26.64 +0.09 1,780 26,671 +83
Jul04 031125 26.20 26.36 26.00 26.36 +0.10 491 9,427 +9
Aug04 031125 25.93 26.09 25.80 26.09 +0.12 116 7,376 -50
Sep04 031125 25.83 25.83 25.83 25.83 +0.14 297 6,392 +47
Oct04 031125 25.60 25.60 25.60 25.60 +0.14 171 2,751 +100
Nov04 031125 25.40 25.40 25.40 25.40 +0.14 331 2,451 +100
Dec04 031125 25.25 25.30 25.00 25.24 +0.14 2,031 28,524 -818
Total Volume and Open Interest 76,262 323,906 -370
Gas Oil(IPE)
Dec03 031125 249.75 251.00 243.00 246.00 -6.25 18,068 54,826 +3,106
Jan04 031125 248.00 248.50 241.00 243.50 -6.50 11,944 41,727 +5,807
Feb04 031125 244.75 245.00 237.00 239.25 -6.50 3,069 14,404 -180
Mar04 031125 239.00 239.25 232.25 233.75 -6.00 1,465 5,827 -287
Apr04 031125 231.50 233.00 227.00 228.75 -5.50 175 7,834 +100
May04 031125 227.25 227.25 224.75 224.75 -4.50 640 5,393 +620
Jun04 031125 224.50 225.00 221.00 222.00 -4.25 705 11,003 +220
Jul04 031125 225.00 225.00 221.75 221.75 -4.25 5 2,663 +0
Aug04 031125 224.50 224.50 221.50 221.50 -4.00 0 2,011 +0
Sep04 031125 224.25 224.25 221.25 221.25 -4.00 200 3,301 +200
Total Volume and Open Interest 36,871 171,816 +10,186
US Dollar Index(NYBOT)
Dec03 031125 91.75 91.82 91.40 91.57 -0.16 2,227 18,319 -284
Mar04 031125 92.15 92.20 91.85 91.98 -0.15 180 2,497 +61
Jun04 031125 92.43 92.43 92.43 92.43 -0.15 1 16 +0
Total Volume and Open Interest 2,408 20,833 -223
Australian Dollar(CME)
Dec03 031125 71.55 71.90 71.45 71.68 +0.09 2,011 60,026 -1,247
Mar04 031125 70.80 71.08 70.72 70.93 +0.09 115 1,655 +78
Jun04 031125 70.12 70.18 70.12 70.18 +0.09 0 230 +0
Total Volume and Open Interest 2,127 62,004 -1,169
British Pound(CME)
Dec03 031125 169.31 169.70 169.17 169.58 +0.25 2,547 65,623 +532
Mar04 031125 168.05 168.45 168.00 168.35 +0.25 79 777 +61
Jun04 031125 167.03 167.03 167.03 167.03 +0.25 1 3 +1
Total Volume and Open Interest 2,627 66,409 +594
Canadian Dollar(CME)
Dec03 031125 75.95 76.20 75.85 76.10 +0.45 8,929 72,489 -1,413
Mar04 031125 75.62 75.90 75.55 75.81 +0.45 718 6,612 +12
Jun04 031125 75.40 75.65 75.40 75.56 +0.45 27 1,355 +18
Sep04 031125 75.40 75.40 75.33 75.33 +0.45 6 726 -1
Total Volume and Open Interest 9,685 81,443 -1,386
Japanese Yen(CME)
Dec03 031125 90.97 91.50 90.92 91.39 -0.05 6,925 133,461 +61
Mar04 031125 91.23 91.74 91.19 91.67 -0.05 116 1,648 +95
Jun04 031125 91.60 91.96 91.53 91.96 -0.05 0 204 +0
Total Volume and Open Interest 7,044 135,366 +158
Swiss Franc(CME)
Dec03 031125 75.80 76.10 75.73 75.84 +0.07 6,948 66,899 +2,843
Mar04 031125 75.94 76.23 75.88 76.01 +0.07 32 527 +16
Jun04 031125 76.17 76.17 76.17 76.17 +0.07 1 113 -1
Total Volume and Open Interest 6,981 67,571 +2,858
EuroFX(CME)
Dec03 031125 117.63 118.13 117.49 117.78 +0.16 8,678 117,778 -2,366
Mar04 031125 117.36 117.77 117.20 117.49 +0.16 565 2,662 +269
Jun04 031125 117.21 117.21 117.21 117.21 +0.16 5 162 +2
Total Volume and Open Interest 9,249 120,713 -2,095
Mexican Peso(CME)
Dec03 031125 8835.0 8840.0 8750.0 8818.0 -14.0 10,372 37,863 +2,889
Mar04 031125 8725.0 8725.0 8650.0 8708.0 -19.0 4,166 5,975 +3,755
Total Volume and Open Interest 14,568 43,951 +6,674
30-Year T-Bonds(CBOT)
Dec03 031125 110~03 111~04 109~24 110~25 +0~18 233,967 352,911 -26,014
Mar04 031125 108~26 109~23 108~13 109~12 +0~17 79,799 166,876 +37,969
Jun04 031125 108~03 108~03 108~00 108~00 +0~16 72 367 -64
Total Volume and Open Interest 313,838 520,539 +11,891
Municipal Bonds(CBOT)
Dec03 031125 102~22 103~12 102~22 103~10 +0~18 83 2,191 -22
Mar04 031125 101~14 102~03 101~14 102~01 +0~18 23 29 +1
Total Volume and Open Interest 106 2,220 -21
10-Year T-Notes(CBOT)
Dec03 031125 113~050 113~225 112~280 113~160 +0~090 643,817 697,541 -74,300
Mar04 031125 111~235 112~095 111~140 112~030 +0~095 167,922 417,269 +80,971
Total Volume and Open Interest 811,739 1,114,839 +6,671
5-Year T-Notes(CBOT)
Dec03 031125 112~075 112~195 111~310 112~155 +0~060 203,903 0 -690,029
Mar04 031125 110~310 111~110 110~290 111~075 +0~065 42,760 0 -243,827
Total Volume and Open Interest 246,663    
2 Year T-Notes(CBOT)
Dec03 031125 107~030 107~048 107~026 107~044 +0~011 36,976 117,074 -22,055
Mar04 031125 106~068 106~088 106~066 106~084 +0~004 30,771 37,899 +24,406
Total Volume and Open Interest 67,747 154,973 +2,351
3-Mth T-Bills(IMM)
Eurodollars(CME)
Dec03 031125 98.820 98.825 98.815 98.823 unch 49,098 634,208 -10,016
Mar04 031125 98.670 98.695 98.655 98.690 +0.010 74,253 690,333 +3,781
Jun04 031125 98.355 98.405 98.335 98.400 +0.025 80,275 652,050 -1,782
Sep04 031125 97.960 98.045 97.920 98.030 +0.040 98,776 574,693 -6,565
Dec04 031125 97.525 97.630 97.460 97.610 +0.060 90,985 504,216 -8,167
Mar05 031125 97.115 97.225 97.090 97.210 +0.070 38,033 327,345 -6,865
Jun05 031125 96.750 96.860 96.735 96.840 +0.075 24,436 275,519 +7
Sep05 031125 96.425 96.540 96.420 96.525 +0.070 25,296 214,907 +1,484
Dec05 031125 96.170 96.275 96.155 96.240 +0.050 11,968 174,805 +1,897
Mar06 031125 95.950 96.055 95.945 96.020 +0.050 8,309 134,058 +1,566
Jun06 031125 95.750 95.850 95.745 95.820 +0.050 6,950 117,640 +761
Sep06 031125 95.560 95.660 95.560 95.630 +0.050 8,201 93,705 -68
Total Volume and Open Interest 543,476 4,961,106 -23,609
3-Mth Euro-Yen(CME)
Dec03 031125 99.93 99.93 99.93 99.93 +0.01 0 7,895 +0
Mar04 031125 99.88 99.88 99.88 99.88 unch 3 8,918 -3
Jun04 031125 99.86 99.86 99.86 99.86 -0.01 0 12,951 -2
Sep04 031125 99.81 99.81 99.81 99.81 unch 4 8,638 -12
Dec04 031125 99.71 99.71 99.71 99.71 +0.01 7 3,051 +6
Mar05 031125 99.56 99.56 99.56 99.56 +0.01 122 3,754 -12
Jun05 031125 99.46 99.46 99.46 99.46 unch 1 592 +0
Sep05 031125 99.34 99.34 99.34 99.34 unch 3 4,436 +0
Dec05 031125 99.22 99.22 99.22 99.22 -0.02 0 49 +0
Mar06 031125 99.11 99.11 99.11 99.11 -0.02 0 229 +0
Total Volume and Open Interest 140 51,451 -23
3-Mth Euro-Yen(SIMEX)
Dec03 031125 99.92 99.92 99.92 99.92 unch 0 43,614 -301
Mar04 031125 99.89 99.89 99.88 99.89 +0.01 12 60,438 +174
Jun04 031125 99.86 99.87 99.86 99.87 unch 104 68,148 -63
Sep04 031125 99.81 99.82 99.81 99.81 unch 36 36,371 -118
Dec04 031125 99.70 99.71 99.70 99.71 unch 0 32,021 +0
Mar05 031125 99.57 99.58 99.57 99.57 -0.01 23 20,197 +10
Jun05 031125 99.49 99.49 99.48 99.48 -0.01 0 10,799 +10
Sep05 031125 99.35 99.38 99.35 99.37 -0.01 0 13,332 +405
Total Volume and Open Interest 175 299,150 +117
German Euro-Bund(EUREX)
Dec03 031125 112.26 112.41 112.05 112.26 -0.06 718,362 824,850 -6,632
Mar04 031125 111.71 111.85 111.55 111.72 -0.08 12,842 76,443 +6,217
Jun04 031125 110.88 110.88 110.64 110.72 -0.06 2,529 0 +0
Total Volume and Open Interest 733,733 901,293 -415
German Euro-Bobl(EUREX)
Dec03 031125 110.10 110.18 109.91 110.06 -0.07 519,734 598,491 -28,038
Mar04 031125 109.58 109.65 109.45 109.54 -0.08 20,052 103,614 +11,958
Jun04 031125 108.91 108.91 108.91 108.91 -0.07 950 0 +0
Total Volume and Open Interest 540,736 702,105 -16,080
Long Gilt(LIFFE)
Dec03 031125 114~07 114~17 113~31 114~05 -0~04 51,120 147,146 -10,761
Mar04 031125 105~32 106~09 105~24 105~29 -0~04 20,132 24,711 +14,699
Total Volume and Open Interest 71,252 171,857 +3,938
3-Mth Short Sterling(LIFFE)
Dec03 031125 95.94 95.96 95.93 95.95 unch 25,818 213,505 +3,697
Mar04 031125 95.61 95.63 95.58 95.60 -0.03 31,924 168,439 -556
Jun04 031125 95.30 95.34 95.27 95.29 -0.04 34,599 162,864 +543
Total Volume and Open Interest 149,671 1,029,992 +4,845
3-Mth Euribor(LIFFE)
Dec03 031125 97.840 97.840 97.820 97.830 -0.010 36,602 543,313 +3,794
Mar04 031125 97.725 97.735 97.685 97.710 -0.025 71,514 486,273 +1,501
Jun04 031125 97.510 97.530 97.460 97.495 -0.035 105,846 393,937 +7,191
Total Volume and Open Interest 496,312 2,613,292 -2,160
3-Mth Aus T-Bills(SFE)
Dec03 031125 94.59 94.60 94.58 94.59 -0.02 2,324 148,318 -2,170
Mar04 031125 94.27 94.28 94.26 94.27 -0.04 3,919 157,641 -128
Jun04 031125 94.12 94.13 94.11 94.12 -0.04 850 63,931 -846
Sep04 031125 94.01 94.02 94.01 94.01 -0.05 341 24,540 +131
Dec04 031125 93.90 93.92 93.90 93.90 -0.05 141 21,107 -50
Mar05 031125 93.82 93.82 93.81 93.82 -0.04 203 18,014 +200
Jun05 031125 93.74 93.74 93.74 93.74 -0.05 293 12,352 +246
Sep05 031125 93.66 93.67 93.66 93.67 -0.05 51 5,129 +0
Dec05 031125 93.61 93.62 93.61 93.62 -0.04 4 2,064 +1
Mar06 031125 93.57 93.58 93.57 93.58 -0.04 0 765 +0
Total Volume and Open Interest 8,126 454,483 -2,616
10-Year Aus T-Bonds(SFE)
Dec03 031125 94.11 94.16 94.09 94.14 -0.03 5,670 188,863 +3,472
Mar04 031125 94.11 94.11 94.11 94.11 -0.06      
Total Volume and Open Interest 7,778 185,391 +1,539
3-Year Aus T-Bonds(SFE)
Dec03 031125 94.20 94.21 94.18 94.20 -0.06 15,397 470,215 -20,593
Mar04 031125 94.13 94.13 94.13 94.13 -0.06      
Total Volume and Open Interest 15,397 470,215 -20,593
Gold(CMX)
Dec03 031125 390.0 393.2 389.5 391.1 -0.4 77,377 62,842 -28,030
Feb04 031125 392.2 394.4 390.5 392.4 -0.3 44,654 135,752 +23,138
Apr04 031125 393.0 395.7 392.0 393.3 -0.3 1,509 10,564 +320
Jun04 031125 393.6 396.5 393.0 394.2 -0.3 2,808 14,007 +827
Aug04 031125 394.9 395.1 394.9 395.1 -0.3 104 7,440 -2
Oct04 031125 396.0 396.0 396.0 396.0 -0.3 0 796 +0
Total Volume and Open Interest 128,668 271,760 -2,092
Silver(CMX)
Dec03 031125 521.0 533.5 519.0 529.8 +5.3 32,784 25,423 -16,042
Mar04 031125 524.0 536.5 521.5 532.5 +5.5 22,824 61,532 +12,082
May04 031125 530.0 538.0 530.0 533.7 +5.5 212 2,509 +107
Jul04 031125 527.0 538.0 527.0 535.0 +5.5 755 2,650 +378
Sep04 031125 536.0 536.0 536.0 536.0 +5.5 0 584 +0
Total Volume and Open Interest 58,430 103,623 -2,058
Platinum(NYM)
Jan04 031125 755.0 760.0 754.0 757.7 +1.8 663 8,416 -180
Apr04 031125 750.0 752.0 750.0 750.2 +1.8 159 782 +55
Total Volume and Open Interest 822 9,198 -125
Palladium(NYME)
Dec03 031125 190.50 192.00 188.00 188.90 -3.10 1,625 2,600 -945
Mar04 031125 193.50 194.50 191.00 191.15 -2.80 1,395 3,432 +766
Jun04 031125 195.00 195.00 191.90 191.90 -2.80 11 334 +3
Total Volume and Open Interest 3,031 6,366 -176
Copper(CMX)
Dec03 031125 90.30 90.60 88.70 88.70 -1.75 16,328 22,101 -8,371
Mar04 031125 91.10 91.50 89.40 89.45 -1.80 14,668 53,215 +7,233
May04 031125 91.20 91.20 89.45 89.45 -1.80 162 3,600 -15
Jul04 031125 91.20 91.20 89.40 89.40 -1.80 82 2,802 +52
Sep04 031125 90.40 91.20 89.25 89.25 -1.80 44 1,520 +5
Total Volume and Open Interest 33,590 92,125 +727
DJIA Index(CBOT)
Dec03 031125 9750 9790 9715 9756 +21 8,596 35,545 +890
Mar04 031125 9733 9760 9700 9730 +21 109 3,148 +340
Jun04 031125 9706 9706 9706 9706 +21 0 2 +0
Total Volume and Open Interest 8,705 38,695 +1,230
S & P 500(CME)
Dec03 031125 1051.00 1057.70 1048.20 1053.20 +3.80 40,900 530,381 +1,365
Mar04 031125 1049.80 1052.50 1047.50 1051.70 +3.80 2,179 63,744 +1,667
Jun04 031125 1051.00 1051.00 1051.00 1051.00 +3.80 385 3,760 +127
Sep04 031125 1050.70 1050.70 1050.70 1050.70 +4.00 0 405 +0
Total Volume and Open Interest 43,464 598,369 +3,159
S & P 500 E-Mini(Globex)
Dec03 031125 1049.50 1057.75 1047.50 1053.25 +3.75 658,516 460,201 +2,170
Mar04 031125 1048.75 1056.00 1046.50 1051.75 +3.75 254 2,273 +104
Total Volume and Open Interest 658,770 462,474 +2,274
NASDAQ 100(CME)
Dec03 031125 1418.50 1426.00 1412.00 1414.50 -1.00 15,131 86,184 -927
Mar04 031125 1420.00 1421.00 1416.50 1418.00 -1.00 0 2,247 +0
Jun04 031125 1421.50 1421.50 1421.50 1421.50 -1.00 0 47 +0
Total Volume and Open Interest 15,131 88,478 -927
NASDAQ 100 E-Mini(GLOBEX)
Dec03 031125 1415.0 1429.5 1412.0 1414.5 -1.0 299,014 301,843 -8,271
Mar04 031125 1420.0 1431.5 1415.5 1418.0 -1.0 156 1,304 -1
Total Volume and Open Interest 299,170 303,147 -8,272
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Dec03 031125 560.00 565.00 559.00 562.35 +3.35 740 16,222 +192
Mar04 031125 562.15 562.15 562.15 562.15 +3.35      
Jun04 031125 562.60 562.60 562.60 562.60 +3.35 0 1 +0
Total Volume and Open Interest 740 16,223 +192
Russell 2000(CME)
Dec03 031125 539.50 545.00 539.00 542.00 +2.65 1,673 21,530 +264
Mar04 031125 542.00 542.00 542.00 542.00 +2.65 0 1 +0
Jun04 031125 542.00 542.00 542.00 542.00 +2.65      
Total Volume and Open Interest 1,673 21,531 +264
Value Line(KCBT)
Dec03 031125 1458.00 1465.00 1458.00 1460.00 +5.00 1 31 +0
Total Volume and Open Interest 1 35 +0
Nikkei 225(CME)
Dec03 031125 10020 10040 9980 10015 -15 4,340 33,717 +1,394
Mar04 031125 10025 10025 9985 10025 -15 7 77 +6
Total Volume and Open Interest 4,353 33,824 +1,405
Nikkei 225(SIMEX)
Dec03 031125 10005 10075 9950 10000 +170 22,951 0 -147,401
Mar04 031125 9980 10060 9980 9995 +170 3 0 -5,044
Jun04 031125 9950 9950 9950 9950 +170      
Total Volume and Open Interest 22,954    
CAC 40(MATIF)
Nov03 031125 3428.0 3440.0 3412.0 3422.0 -5.0 78,498 567,982 +2,863
Dec03 031125 3435.0 3444.0 3418.5 3427.5 +7.5 10,508 159,459 +1,168
Jan04 031125 3432.5 3432.5 3432.5 3432.5 +7.5 40 0 +0
Total Volume and Open Interest      
DAX Index(EUREX)
Dec03 031125 3743.5 3775.0 3732.5 3745.0 -8.5 94,326 282,413 +1,237
Mar04 031125 3763.0 3787.5 3753.0 3765.0 -8.0 836 13,073 +560
Jun04 031125 3793.0 3809.0 3780.0 3786.5 -7.5 1,020 4,233 +723
Total Volume and Open Interest 96,182 299,719 +2,520
FT-SE 100(LIFFE)
Dec03 031125 4386.00 4412.00 4378.00 4395.00 +10.00 52,949 407,194 +4,584
Mar04 031125 4392.50 4404.50 4383.00 4390.00 +10.00 2,155 19,640 +765
Jun04 031125 4404.00 4404.00 4404.00 4404.00 +10.00 0 9,029 +0
Total Volume and Open Interest 55,104 437,514 +5,349
SPI 200(SFE)
Dec03 031125 3206.0 3210.0 3196.0 3202.0 +16.0 8,971 158,391 +3,114
Mar04 031125 3215.0 3219.0 3210.0 3213.0 +16.0 48 3,753 +30
Jun04 031125 3225.0 3226.0 3225.0 3226.0 +17.0 0 3,048 -154
Total Volume and Open Interest 9,187 167,101 +3,152
GSCI(CME)
Dec03 031125 241.00 242.25 240.00 241.60 +0.75 158 12,806 +25
Jan04 031125 239.80 241.00 239.80 241.00 unch 1 8 -1
Feb04 031125 237.50 237.50 237.50 237.50 unch      
Total Volume and Open Interest 159 12,814 +24
Reuters CRB Index(NYBOT)
Jan04 031125 247.00 247.50 246.25 246.25 -0.75 52 585 +5
Feb04 031125 244.00 244.00 244.00 244.00 -0.75 2 234 +2
Apr04 031125 243.50 243.50 242.25 242.25 -0.75 13 167 +3
Total Volume and Open Interest 67 989 +10
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?

Cotton prices exceeded $2.20/pound a few weeks ago --- about twice as high as it had ever traded in at least the last 40 years?  Increased volatility in the cotton commodity markets means increased opportunity ---but only for those familiar with these futures markets.

Historically, when is the best time to buy? To hold? To sell?

Let MRCI help you with your cotton 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!