Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed December 10, 2003
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan04 031210 787.50 789.00 777.00 785.00 -2.00 44,946 97,034 -3,391
Mar04 031210 789.00 789.00 777.50 785.50 -2.00 25,229 64,840 +1,815
May04 031210 773.50 775.00 763.50 771.00 -2.25 10,722 48,924 +2,913
Jul04 031210 759.00 760.50 750.50 757.00 -1.25 6,052 27,236 +1,276
Aug04 031210 732.00 732.00 724.00 731.00 +1.00 353 5,480 +89
Sep04 031210 675.00 682.00 673.00 678.50 +3.50 233 1,932 +20
Nov04 031210 616.75 620.00 613.00 616.75 -0.25 1,419 14,408 +46
Total Volume and Open Interest 88,959 259,917 +2,771
Soybean Meal(CBOT)
Dec03 031210 233.50 234.00 229.30 231.50 -1.80 2,088 1,320 -140
Jan04 031210 234.60 234.80 230.60 232.40 -1.80 11,005 34,447 -889
Mar04 031210 235.50 235.50 231.20 233.00 -1.80 7,685 41,134 +151
May04 031210 232.50 232.50 229.00 231.00 -0.60 3,987 44,211 +479
Jul04 031210 228.50 228.50 225.50 227.80 +0.30 3,600 24,221 +874
Aug04 031210 218.30 219.30 217.50 218.00 -0.30 1,262 7,058 +280
Sep04 031210 206.30 207.30 206.00 207.10 +1.30 592 4,953 +57
Oct04 031210 187.00 187.70 185.30 185.30 -0.90 233 5,344 +89
Total Volume and Open Interest 31,510 174,876 +651
Soybean Oil(CBOT)
Dec03 031210 28.75 28.95 28.30 28.95 +0.06 1,581 1,976 -778
Jan04 031210 28.22 28.70 28.10 28.62 +0.25 12,134 48,665 -1,871
Mar04 031210 28.10 28.50 27.96 28.48 +0.19 8,944 51,580 +499
May04 031210 27.75 28.20 27.57 28.12 +0.26 3,018 37,898 +839
Jul04 031210 27.30 27.75 27.19 27.75 +0.32 2,277 33,199 +378
Aug04 031210 26.70 27.20 26.70 27.15 +0.30 93 3,947 -6
Sep04 031210 26.00 26.17 25.85 26.16 +0.25 118 2,770 -31
Oct04 031210 24.50 24.65 24.35 24.65 +0.03 107 2,695 +25
Total Volume and Open Interest 28,685 191,979 -942
Canola(WCE)
Jan04 031210 369.5 370.2 367.1 370.2 +1.2 3,740 18,833 -591
Mar04 031210 374.5 375.1 372.0 374.7 +0.6 2,993 14,702 +1,322
May04 031210 377.5 379.0 376.0 379.0 +0.3 29 5,019 +4
Jul04 031210 379.1 382.0 379.1 382.0 +0.7 5 3,772 +5
Sep04 031210 342.5 342.5 342.5 342.5 unch      
Total Volume and Open Interest 6,932 47,471 +895
Corn(CBOT)
Dec03 031210 250.75 250.75 248.50 249.75 unch 9,041 10,316 -6,182
Mar04 031210 250.00 250.00 248.50 249.75 unch 38,483 310,499 +1,058
May04 031210 252.50 252.50 251.25 252.25 unch 5,226 49,157 +669
Jul04 031210 254.50 254.50 253.25 254.00 +0.25 3,389 37,623 -177
Sep04 031210 250.00 250.50 249.50 250.50 +0.50 111 7,146 -3
Dec04 031210 249.00 249.50 248.25 249.00 +0.50 1,469 33,148 +498
Total Volume and Open Interest 57,750 451,061 -4,134
Wheat(CBOT)
Dec03 031210 392.50 392.50 383.50 386.50 -8.50 317 569 -72
Mar04 031210 405.00 406.50 394.00 398.75 -7.75 14,662 107,126 -1,287
May04 031210 400.00 401.50 393.50 396.25 -6.75 835 8,139 -86
Jul04 031210 371.50 372.50 365.00 369.75 -3.25 1,792 12,340 -300
Sep04 031210 373.50 373.50 370.50 373.00 -4.00 22 546 +12
Total Volume and Open Interest 17,853 129,712 -1,663
Wheat(KCBT)
Dec03 031210 400.00 400.00 391.50 396.00 -5.50 108 163 -57
Mar04 031210 401.00 401.50 391.00 398.00 -4.50 7,024 59,029 +1,337
May04 031210 396.50 396.50 389.00 393.00 -4.00 387 4,704 -27
Jul04 031210 375.50 376.00 370.00 374.50 -3.25 793 5,648 +115
Sep04 031210 377.00 377.00 377.00 377.00 -3.00 101 436 +99
Total Volume and Open Interest 8,516 70,460 +1,569
Wheat(MGE)
Dec03 031210 405.00 405.00 405.00 405.00 -1.00 32 5 -31
Mar04 031210 403.00 403.50 395.25 402.00 -2.00 2,160 27,954 +160
May04 031210 398.00 398.00 393.50 398.00 -0.50 232 4,122 +43
Jul04 031210 388.00 389.00 388.00 389.00 -0.50 6 778 +1
Sep04 031210 378.50 378.50 378.50 378.50 unch 27 646 +16
Total Volume and Open Interest 2,460 33,712 +192
Oats(CBOT)
Dec03 031210 145.25 145.25 145.25 145.25 +0.25 26 10 -22
Mar04 031210 148.75 151.50 148.50 149.75 +1.00 428 4,464 -31
May04 031210 149.75 151.25 149.50 150.25 +0.50 6 350 +1
Jul04 031210 153.00 153.00 153.00 153.00 unch 0 97 +0
Total Volume and Open Interest 460 4,928 -52
Rough Rice(CBOT)
Jan04 031210 8.68 8.78 8.58 8.77 +0.10 92 4,883 -21
Mar04 031210 8.87 8.97 8.77 8.97 +0.11 139 1,799 +34
May04 031210 8.85 9.03 8.85 9.03 +0.12 1 663 +1
Jul04 031210 8.90 9.10 8.90 9.10 +0.14 7 411 +1
Total Volume and Open Interest 239 7,787 +15
Live Cattle(CME)
Dec03 031210 94.025 94.800 94.025 94.025 -1.500 2,576 11,847 -2,406
Feb04 031210 88.625 89.800 88.625 88.700 -1.425 5,751 56,120 -26
Apr04 031210 81.250 81.625 80.850 81.075 -0.350 1,925 21,137 +100
Jun04 031210 74.575 74.725 74.300 74.550 -0.075 1,783 11,881 -392
Aug04 031210 73.600 73.800 73.500 73.550 -0.050 576 4,538 +442
Oct04 031210 76.950 77.000 76.700 76.700 -0.150 609 2,193 +543
Total Volume and Open Interest 13,558 109,692 -1,570
Feeder Cattle(CME)
Jan04 031210 95.900 95.900 94.950 94.950 -1.500 1,470 9,146 -397
Mar04 031210 90.400 90.400 89.200 89.250 -1.450 466 3,645 -73
Apr04 031210 87.500 87.900 87.300 87.300 -0.525 128 974 +48
May04 031210 88.600 89.250 88.500 88.550 -0.250 393 2,729 +199
Aug04 031210 90.000 90.150 90.000 90.150 +0.100 62 1,191 +46
Sep04 031210 89.500 89.500 89.500 89.500 unch 0 413 +0
Oct04 031210 89.000 89.200 89.000 89.200 -0.050 1 21 +1
Total Volume and Open Interest 2,520 18,120 -176
Lean Hogs(CME)
Dec03 031210 49.450 49.800 49.300 49.725 +0.525 1,567 5,049 -190
Feb04 031210 52.500 52.900 51.800 52.700 +0.300 4,723 26,717 +329
Apr04 031210 55.700 55.900 54.700 55.375 +0.250 1,175 7,766 +230
May04 031210 58.600 58.800 58.100 58.525 -0.375 73 938 -15
Jun04 031210 62.000 62.100 61.000 61.050 -0.800 300 2,822 +99
Jul04 031210 60.200 60.300 59.300 59.500 -0.850 62 774 -21
Aug04 031210 58.100 58.100 57.575 57.700 -0.500 20 522 +1
Oct04 031210 50.900 51.250 50.800 50.800 -0.200 12 343 +7
Total Volume and Open Interest 7,940 45,035 +440
Pork Bellies(CME)
Feb04 031210 85.600 86.650 85.050 85.825 -0.100 542 2,011 -12
Mar04 031210 85.400 85.800 85.000 85.025 -0.500 16 188 +8
May04 031210 86.800 86.800 86.025 86.025 unch 3 167 +1
Jul04 031210 88.950 88.950 88.850 88.850 -0.150 20 66 +8
Aug04 031210 88.300 88.300 88.300 88.300 unch 0 13 +0
Total Volume and Open Interest 581 2,445 +5
BFP Milk Class III(CME)
Dec03 031210 11.68 11.75 11.68 11.71 +0.03 148 4,057 +44
Jan04 031210 11.55 11.57 11.52 11.55 -0.02 82 2,720 +53
Feb04 031210 11.39 11.40 11.39 11.39 +0.01 2 1,752 -3
Mar04 031210 11.42 11.42 11.41 11.41 unch 11 1,597 +1
Apr04 031210 11.44 11.50 11.42 11.50 +0.05 3 1,100 +3
Total Volume and Open Interest 465 17,366 +194
Cocoa(NYBOT)
Dec03 031210 1800 1800 1698 1698 -32 31 50 -1
Mar04 031210 1790 1790 1685 1713 -18 9,826 34,657 +2,418
May04 031210 1772 1774 1680 1706 -14 1,110 14,289 -60
Jul04 031210 1765 1765 1670 1702 -13 718 12,883 -6
Sep04 031210 1740 1740 1703 1703 -12 3,044 6,708 -694
Dec04 031210 1760 1760 1710 1710 -10 2,797 9,701 +1,051
Mar05 031210 1715 1715 1715 1715 -10 853 3,707 -15
Total Volume and Open Interest 18,539 97,595 +2,643
Coffee "C"(NYBOT)
Dec03 031210 64.25 64.25 63.00 63.00 -0.50 10 34 -28
Mar04 031210 66.70 66.70 65.25 65.50 -0.65 8,991 49,022 -1,105
May04 031210 68.40 68.40 67.15 67.35 -0.65 1,274 8,076 -166
Jul04 031210 70.30 70.40 69.20 69.20 -0.60 186 5,246 +38
Sep04 031210 72.00 72.00 71.00 71.00 -0.55 249 5,973 +44
Dec04 031210 74.45 74.70 73.65 73.65 -0.50 133 3,631 +61
Total Volume and Open Interest 10,850 74,039 -1,154
Orange Juice(NYBOT)
Jan04 031210 69.00 69.40 68.75 68.85 -0.50 1,042 14,576 -256
Mar04 031210 72.60 72.70 71.80 72.15 -0.55 1,173 14,510 +387
May04 031210 75.10 75.10 74.50 74.55 -0.55 97 5,422 -8
Jul04 031210 77.30 77.30 77.00 77.05 -0.65 42 499 -36
Sep04 031210 79.80 79.80 79.80 79.80 -0.55 63 403 -57
Total Volume and Open Interest 2,418 35,707 +30
Sugar #11(NYBOT)
Mar04 031210 6.72 6.79 6.68 6.70 -0.02 22,847 119,089 +3,876
May04 031210 6.57 6.64 6.56 6.58 unch 3,473 27,039 +527
Jul04 031210 6.37 6.41 6.35 6.37 -0.01 5,056 31,839 +706
Oct04 031210 6.36 6.37 6.30 6.33 -0.03 2,079 19,285 +529
Mar05 031210 6.45 6.48 6.44 6.44 -0.01 70 7,864 +45
Total Volume and Open Interest 33,663 210,522 +5,735
London Cocoa(LCE)
Dec03 031210 984 1007 962 962 -22 7,497 14,758 -2,633
Mar04 031210 1022 1058 996 1003 -20 12,731 45,772 -2,435
May04 031210 1043 1073 1021 1022 -20 849 18,311 +145
Jul04 031210 1063 1095 1044 1044 -19 1,162 21,024 +196
Sep04 031210 1074 1093 1051 1051 -20 2,800 20,478 +3
Dec04 031210 1072 1091 1050 1050 -21 2,750 39,916 -184
Mar05 031210 1058 1058 1058 1058 -21 172 17,829 +17
Total Volume and Open Interest 27,962 179,286 -4,891
London Coffee(LCE)
Jan04 031210 721.00 735.00 716.00 719.00 -3.00 5,396 48,095 -2,371
Mar04 031210 729.00 743.00 725.00 728.00 -1.00 5,632 44,102 +477
May04 031210 746.00 755.00 740.00 741.00 -3.00 549 24,917 -328
Jul04 031210 760.00 769.00 753.00 755.00 -3.00 468 13,383 +304
Sep04 031210 780.00 782.00 768.00 769.00 -3.00 645 11,691 +208
Nov04 031210 784.00 784.00 784.00 784.00 -3.00 90 6,198 -70
Total Volume and Open Interest 12,830 149,690 -1,780
London Sugar(LCE)
Dec03 031114 179.70 180.00 176.60 177.30 -2.20 2,376 1,321 -2,144
Mar04 031210 198.90 198.90 196.10 196.90 -0.70 1,616 17,821 -534
May04 031210 196.50 197.00 196.00 196.00 -0.50 527 7,935 -146
Aug04 031210 193.00 193.50 192.50 192.50 unch 560 7,320 +101
Oct04 031210 192.00 192.40 191.20 191.50 -0.10 178 4,042 -7
Total Volume and Open Interest 2,961 38,651 -556
Cotton(NYBOT)
Mar04 031210 71.00 71.80 69.75 69.81 -0.43 8,590 54,751 -237
May04 031210 72.50 72.90 70.95 70.99 -0.40 1,589 13,072 -191
Jul04 031210 73.20 73.39 71.52 71.61 -0.49 531 5,710 -57
Oct04 031210 63.95 63.95 63.95 63.95 -0.50 0 335 +0
Dec04 031210 65.10 65.70 64.20 64.20 -0.50 553 4,286 +242
Mar05 031210 66.25 66.25 66.25 66.25 -0.50 10 702 +0
Total Volume and Open Interest 11,283 79,246 -233
Lumber(CME)
Jan04 031210 286.0 286.3 280.8 283.5 -6.2 428 1,339 -11
Mar04 031210 299.9 299.9 294.7 297.1 -4.7 152 413 +19
May04 031210 304.7 305.0 303.1 303.7 -2.5 6 90 +2
Jul04 031210 310.5 314.9 309.5 314.9 unch 0 27 +0
Total Volume and Open Interest 587 1,871 +11
Crude Oil(NYM)
Jan04 031210 32.10 32.63 31.50 31.88 +0.12 88,906 120,973 -11,180
Feb04 031210 31.98 32.38 31.40 31.76 +0.16 77,340 102,918 +10,824
Mar04 031210 31.45 31.90 31.05 31.32 +0.20 16,974 52,665 -1,071
Apr04 031210 31.00 31.20 30.58 30.84 +0.20 5,313 33,149 +261
May04 031210 30.45 30.50 30.35 30.36 +0.19 2,598 17,913 -55
Jun04 031210 30.00 30.18 29.60 29.91 +0.20 5,782 31,650 +21
Jul04 031210 29.24 29.49 29.24 29.49 +0.20 492 19,719 +16
Aug04 031210 29.11 29.14 29.11 29.14 +0.21 370 11,646 +0
Sep04 031210 28.65 28.83 28.65 28.83 +0.22 2,630 16,314 -193
Oct04 031210 28.56 28.56 28.50 28.54 +0.24 1,830 12,966 +1,129
Nov04 031210 28.28 28.28 28.28 28.28 +0.25 321 9,816 +81
Dec04 031210 28.10 28.25 27.80 28.07 +0.26 5,322 35,147 -1,668
Jan05 031210 27.86 27.86 27.86 27.86 +0.27 3,520 12,927 +835
Feb05 031210 27.70 27.70 27.70 27.70 +0.27 0 4,206 +0
Mar05 031210 27.54 27.54 27.54 27.54 +0.27 0 4,415 +0
Apr05 031210 27.39 27.39 27.39 27.39 +0.27 0 1,866 +0
Total Volume and Open Interest 212,380 568,500 -1,248
Heating Oil(NYM)
Jan04 031210 90.80 91.40 87.60 88.84 +0.18 29,564 55,868 -1,710
Feb04 031210 91.00 91.30 88.00 89.10 +0.09 13,910 35,025 +807
Mar04 031210 88.60 88.90 85.90 86.95 +0.34 4,365 19,168 +933
Apr04 031210 84.00 84.00 82.50 83.25 +0.49 1,346 7,798 +270
May04 031210 79.80 80.00 79.80 79.90 +0.54 322 4,702 +159
Jun04 031210 78.00 78.00 77.70 77.70 +0.49 820 7,185 +176
Jul04 031210 76.00 77.00 76.00 76.60 +0.49 25 3,247 -5
Aug04 031210 77.90 77.90 76.45 76.45 +0.49 25 2,874 +4
Sep04 031210 76.25 77.50 76.25 77.00 +0.49 7 1,637 -3
Oct04 031210 78.00 78.00 77.55 77.55 +0.49 5 1,026 +0
Nov04 031210 77.50 78.50 77.25 78.00 +0.49 7 1,310 +0
Dec04 031210 79.00 79.00 78.45 78.45 +0.49 205 4,669 +155
Total Volume and Open Interest 50,606 147,641 +781
Unleaded Gas(NYM)
Jan04 031210 87.70 88.20 85.50 86.73 +0.27 19,164 45,040 -2,618
Feb04 031210 88.20 89.00 86.50 87.60 +0.32 10,516 24,299 +2,722
Mar04 031210 89.50 89.50 87.90 88.25 +0.32 2,292 7,772 +432
Apr04 031210 95.85 95.85 94.70 95.05 +0.27 1,263 9,331 -114
May04 031210 95.30 95.30 94.60 94.60 +0.22 639 6,408 +348
Jun04 031210 94.00 94.00 93.15 93.15 +0.17 392 3,557 +245
Jul04 031210 91.10 91.10 91.10 91.10 +0.12 170 310 +140
Aug04 031210 88.45 88.45 88.45 88.45 +0.07 0 851 +0
Sep04 031210 86.25 86.25 85.25 85.25 +0.02 5 1,200 +0
Oct04 031210 81.05 81.05 81.05 81.05 -0.03 0 100 +0
Nov04 031210 79.00 79.00 79.00 79.00 -0.08 0 100 +0
Dec04 031210 77.85 77.85 77.85 77.85 -0.18      
Total Volume and Open Interest 34,441 98,968 +1,155
Natural Gas(NYM)
Jan04 031210 7.100 7.550 6.660 6.711 -0.011 38,786 54,004 -1,119
Feb04 031210 7.250 7.400 6.650 6.731 +0.008 17,883 36,946 +578
Mar04 031210 6.900 7.000 6.200 6.391 +0.133 11,322 30,460 +541
Apr04 031210 5.200 5.550 5.100 5.241 +0.098 5,445 23,641 +320
May04 031210 5.000 5.100 4.800 4.931 +0.078 3,633 18,587 -1,005
Jun04 031210 4.950 5.000 4.850 4.911 +0.068 2,055 14,756 -309
Jul04 031210 4.950 5.000 4.850 4.906 +0.068 1,879 13,020 -428
Aug04 031210 4.950 4.950 4.850 4.901 +0.063 901 12,514 -58
Sep04 031210 4.900 4.900 4.811 4.881 +0.063 420 12,196 +318
Oct04 031210 4.900 4.900 4.800 4.876 +0.068 1,176 12,798 +503
Nov04 031210 5.060 5.060 4.950 5.018 +0.065 1,304 9,604 -297
Dec04 031210 5.200 5.300 5.100 5.171 +0.061 349 11,505 +18
Jan05 031210 5.285 5.285 5.250 5.281 +0.056 387 8,296 +88
Feb05 031210 5.285 5.285 5.200 5.241 +0.056 441 10,003 +1,952
Mar05 031210 5.050 5.051 5.050 5.051 +0.051 87 7,354 +28
Apr05 031210 4.620 4.620 4.616 4.616 +0.051 48 7,470 +26
Total Volume and Open Interest 86,558 345,970 +2,434
Brent Crude Oil(IPE)
Jan04 031210 29.80 30.30 29.43 29.66 +0.03 40,606 56,438 -8,862
Feb04 031210 29.56 30.00 29.18 29.38 +0.02 42,543 71,926 +2,824
Mar04 031210 29.26 29.68 28.94 29.15 -0.03 16,363 37,026 +6,334
Apr04 031210 28.96 29.29 28.66 28.83 -0.01 5,568 16,616 +1,886
May04 031210 28.60 28.80 28.22 28.49 unch 789 10,685 -95
Jun04 031210 28.23 28.50 27.95 28.15 -0.01 3,265 25,535 -47
Jul04 031210 27.93 27.95 27.60 27.83 -0.01 351 10,718 +149
Aug04 031210 27.58 27.58 27.53 27.53 -0.01 0 8,201 +0
Sep04 031210 27.25 27.25 27.25 27.25 -0.02 750 7,113 +84
Oct04 031210 27.10 27.30 27.02 27.02 -0.02 580 3,651 +481
Nov04 031210 26.90 26.95 26.82 26.82 -0.02 730 4,586 +335
Dec04 031210 26.75 26.92 26.50 26.66 -0.03 3,451 26,607 +441
Total Volume and Open Interest 114,996 309,664 +3,530
Gas Oil(IPE)
Dec03 031210 265.00 269.75 260.50 263.75 -1.25 16,411 15,008 -4,166
Jan04 031210 264.50 269.25 259.75 263.50 -1.25 23,224 45,805 +4,025
Feb04 031210 261.25 265.00 256.25 260.00 -1.25 7,572 24,121 +3,505
Mar04 031210 253.75 256.00 251.25 253.25 -1.00 947 5,826 -30
Apr04 031210 245.25 246.50 245.25 246.50 -0.75 264 6,885 -86
May04 031210 240.50 241.00 240.50 241.00 -0.50 0 5,136 +0
Jun04 031210 236.50 240.25 236.50 237.25 -0.50 2,296 10,329 +67
Jul04 031210 236.50 236.75 236.50 236.75 -0.25 0 3,475 +0
Aug04 031210 236.25 236.25 236.25 236.25 unch 0 2,414 +0
Sep04 031210 235.75 235.75 235.75 235.75 unch 0 3,707 +0
Total Volume and Open Interest 52,802 152,362 +4,602
US Dollar Index(NYBOT)
Dec03 031210 89.18 89.27 88.61 88.88 +0.24 5,355 5,501 -4,770
Mar04 031210 88.96 89.70 88.96 89.29 +0.24 5,730 14,729 +4,574
Jun04 031210 89.73 89.75 89.73 89.73 +0.24 0 2,014 +0
Total Volume and Open Interest 11,085 22,245 -196
Australian Dollar(CME)
Dec03 031210 74.00 74.05 73.85 73.95 -0.14 21,556 26,141 -16,362
Mar04 031210 73.19 73.27 73.10 73.17 -0.15 20,318 46,613 +15,762
Jun04 031210 72.45 72.45 72.39 72.39 -0.16 1 354 +1
Total Volume and Open Interest 41,881 73,209 -594
British Pound(CME)
Dec03 031210 174.26 174.72 174.18 174.28 -0.24 17,251 40,928 -8,178
Mar04 031210 173.03 173.50 172.98 173.06 -0.24 15,717 52,927 +15,817
Jun04 031210 171.70 171.70 171.70 171.70 -0.24 4 10 +2
Total Volume and Open Interest 32,974 93,872 +7,642
Canadian Dollar(CME)
Dec03 031210 76.28 76.60 76.28 76.50 +0.17 18,677 34,645 -16,093
Mar04 031210 75.98 76.29 75.98 76.19 +0.17 21,627 50,180 +11,569
Jun04 031210 75.77 76.00 75.77 75.94 +0.17 65 1,437 +40
Sep04 031210 75.71 75.71 75.71 75.71 +0.17 14 727 -5
Total Volume and Open Interest 40,445 87,364 -4,436
Japanese Yen(CME)
Dec03 031210 92.54 92.66 92.21 92.38 -1.01 40,270 64,564 -41,794
Mar04 031210 92.82 92.95 92.46 92.66 -1.01 42,185 105,616 +31,971
Jun04 031210 93.12 93.12 92.80 92.95 -1.01 12 279 +10
Total Volume and Open Interest 82,468 170,513 -9,813
Swiss Franc(CME)
Dec03 031210 79.19 79.33 78.87 78.97 -0.19 10,230 48,154 -7,128
Mar04 031210 79.33 79.55 79.03 79.15 -0.19 9,670 35,802 +10,986
Jun04 031210 79.31 79.31 79.31 79.31 -0.19 39 162 +32
Total Volume and Open Interest 19,940 84,218 +3,890
EuroFX(CME)
Dec03 031210 122.40 122.64 121.97 122.17 -0.19 28,023 74,521 -23,268
Mar04 031210 122.11 122.34 121.65 121.87 -0.19 32,040 77,558 +31,619
Jun04 031210 121.48 121.58 121.48 121.58 -0.19 91 364 +38
Total Volume and Open Interest 60,159 152,632 +8,391
Mexican Peso(CME)
Dec03 031210 8950.0 8950.0 8887.0 8907.0 -38.0 3,028 19,773 -2,038
Mar04 031210 8847.0 8847.0 8780.0 8800.0 -35.0 5,673 23,459 +373
Total Volume and Open Interest 8,727 43,667 -1,665
30-Year T-Bonds(CBOT)
Dec03 031210 109~07 109~30 109~07 109~18 +0~11 17,675 102,054 -8,396
Mar04 031210 107~24 108~16 107~22 108~03 +0~11 283,331 378,194 +3,537
Jun04 031210 106~22 106~27 106~21 106~23 +0~11 3,681 7,839 +2,389
Total Volume and Open Interest 304,687 488,498 -2,470
Municipal Bonds(CBOT)
Dec03 031210 102~19 102~23 102~16 102~23 +0~12 176 1,276 -14
Mar04 031210 101~09 101~15 101~06 101~12 +0~11 286 1,178 +67
Total Volume and Open Interest 462 2,454 +53
10-Year T-Notes(CBOT)
Dec03 031210 112~170 113~000 112~145 112~285 +0~110 38,899 115,196 -9,544
Mar04 031210 111~000 111~170 110~290 111~140 +0~140 619,079 857,397 -4,423
Total Volume and Open Interest 658,000 972,648 -13,947
5-Year T-Notes(CBOT)
Dec03 031210 112~035 112~045 111~300 112~045 +0~095 16,142 0 +0
Mar04 031210 110~255 110~295 110~185 110~285 +0~105 305,768 0 +0
Total Volume and Open Interest 321,910    
2 Year T-Notes(CBOT)
Dec03 031210 107~036 107~048 107~036 107~046 +0~014 12,621 22,149 -2,571
Mar04 031210 106~077 106~084 106~070 106~082 +0~014 12,875 130,956 +3,400
Total Volume and Open Interest 25,496 153,105 +829
3-Mth T-Bills(IMM)
Eurodollars(CME)
Dec03 031210 98.825 98.827 98.823 98.825 +0.002 69,321 568,503 -6,421
Mar04 031210 98.710 98.725 98.705 98.715 +0.015 165,516 781,166 +6,789
Jun04 031210 98.415 98.445 98.400 98.440 +0.055 196,908 700,742 -737
Sep04 031210 98.030 98.065 98.015 98.060 +0.070 204,906 576,639 +10,101
Dec04 031210 97.585 97.615 97.555 97.605 +0.075 197,792 590,480 +4,814
Mar05 031210 97.140 97.180 97.125 97.170 +0.075 65,316 328,895 -10,045
Jun05 031210 96.745 96.780 96.725 96.775 +0.075 43,572 273,935 -10,589
Sep05 031210 96.410 96.445 96.390 96.430 +0.065 42,576 214,605 -6,170
Dec05 031210 96.145 96.170 96.115 96.155 +0.065 28,979 173,893 -3,510
Mar06 031210 95.930 95.950 95.900 95.935 +0.065 17,298 141,099 -1,078
Jun06 031210 95.720 95.740 95.690 95.730 +0.070 16,254 120,160 -2,987
Sep06 031210 95.540 95.560 95.500 95.540 +0.070 16,820 92,941 -1,647
Total Volume and Open Interest 1,153,254 5,208,172 +5,052
3-Mth Euro-Yen(CME)
Dec03 031210 99.93 99.93 99.93 99.93 unch 10 7,937 -4
Mar04 031210 99.90 99.90 99.90 99.90 unch 768 7,591 -332
Jun04 031210 99.89 99.89 99.89 99.89 unch 340 12,440 +69
Sep04 031210 99.85 99.86 99.85 99.86 +0.01 10 10,950 +365
Dec04 031210 99.78 99.80 99.78 99.80 +0.02 351 3,557 +350
Mar05 031210 99.68 99.68 99.67 99.68 +0.05 519 3,696 +681
Jun05 031210 99.57 99.57 99.57 99.57 +0.05 627 1,277 +611
Sep05 031210 99.45 99.45 99.45 99.45 +0.02 65 4,481 +57
Dec05 031210 99.36 99.36 99.36 99.36 +0.02 0 107 +0
Mar06 031210 99.24 99.24 99.24 99.24 +0.02 0 229 +0
Total Volume and Open Interest 2,690 53,203 +1,797
3-Mth Euro-Yen(SIMEX)
Mar04 031210 99.90 99.90 99.90 99.90 -0.01 2,476 59,936 +321
Jun04 031210 99.89 99.89 99.89 99.89 unch 419 67,376 -195
Sep04 031210 99.85 99.86 99.85 99.85 unch 1,049 43,452 +508
Dec04 031210 99.78 99.80 99.78 99.78 unch 1,183 34,076 +843
Mar05 031210 99.66 99.68 99.66 99.67 +0.03 450 19,458 +113
Jun05 031210 99.56 99.59 99.56 99.57 +0.02 64 11,203 +40
Sep05 031210 99.48 99.48 99.44 99.47 +0.02 0 14,333 +0
Dec05 031210 99.39 99.41 99.34 99.36 +0.02 0 2,786 +0
Total Volume and Open Interest 6,411 307,552 +1,666
German Euro-Bund(EUREX)
Dec03 031208 113.06 113.10 112.83 112.89 -0.13 860,884 680 -281,382
Mar04 031210 111.90 112.50 111.83 112.33 -0.03 652,538 819,180 -12,531
Jun04 031210 111.38 111.38 111.38 111.38 -0.06 2,580 24 +20
Total Volume and Open Interest 655,118 819,204 -12,511
German Euro-Bobl(EUREX)
Dec03 031208 110.45 110.45 110.31 110.40 -0.03 519,611 52,701 -213,431
Mar04 031210 109.60 109.97 109.50 109.85 -0.03 499,416 572,542 +17,939
Jun04 031210 109.05 109.05 109.05 109.05 -0.13 6,821 40 +0
Total Volume and Open Interest 506,237 572,582 +17,939
Long Gilt(LIFFE)
Dec03 031210 115~16 115~24 115~14 115~21 +0~10 738 18,745 -656
Mar04 031210 106~30 107~18 106~29 107~12 +0~11 47,388 163,535 -626
Total Volume and Open Interest 48,126 182,280 -1,282
3-Mth Short Sterling(LIFFE)
Dec03 031210 95.98 96.00 95.97 95.99 +0.01 10,224 209,445 -4,658
Mar04 031210 95.66 95.72 95.66 95.70 +0.03 27,708 172,438 -5,285
Jun04 031210 95.40 95.48 95.40 95.47 +0.05 33,427 183,412 +1,420
Total Volume and Open Interest 112,442 1,063,539 -11,257
3-Mth Euribor(LIFFE)
Dec03 031210 97.850 97.855 97.845 97.850 unch 43,709 542,954 -4,607
Mar04 031210 97.760 97.790 97.745 97.780 +0.015 64,613 457,312 -2,230
Jun04 031210 97.550 97.605 97.515 97.590 +0.030 82,746 413,989 -882
Total Volume and Open Interest 458,302 2,631,652 +22,288
3-Mth Aus T-Bills(SFE)
Dec03 031210 94.55 94.56 94.54 94.55 -0.02 7,712 117,368 -10,899
Mar04 031210 94.34 94.35 94.33 94.35 -0.02 17,686 197,718 -12,839
Jun04 031210 94.19 94.20 94.17 94.19 -0.05 4,982 76,408 -1,861
Sep04 031210 94.08 94.10 94.08 94.08 -0.06 1,125 36,073 -1,507
Dec04 031210 94.00 94.00 93.98 93.99 -0.06 403 23,182 -41
Mar05 031210 93.92 93.92 93.90 93.91 -0.07 499 18,660 +401
Jun05 031210 93.83 93.83 93.82 93.83 -0.07 217 13,063 +198
Sep05 031210 93.75 93.76 93.74 93.76 -0.06 858 5,833 +467
Dec05 031210 93.67 93.68 93.67 93.68 -0.08 150 2,268 +100
Mar06 031210 93.64 93.64 93.64 93.64 -0.08 10 860 +10
Total Volume and Open Interest 33,692 492,133 -25,921
10-Year Aus T-Bonds(SFE)
Dec03 031210 94.14 94.16 94.12 94.14 -0.10 31,611 39,065 -189,647
Mar04 031210 94.11 94.12 94.09 94.10 -0.11 12,700 18 -17,060
Total Volume and Open Interest 53,088 245,790 +24,671
3-Year Aus T-Bonds(SFE)
Dec03 031210 94.30 94.32 94.30 94.31 -0.05 116,653 618,400 +21,373
Mar04 031210 94.13 94.16 94.13 94.14 -0.07 57,586 69,914 +48,589
Total Volume and Open Interest 174,239 688,314 +69,962
Gold(CMX)
Dec03 031210 409.5 412.0 405.8 406.2 -2.0 1,224 2,092 +6
Feb04 031210 409.7 413.3 406.5 407.0 -1.9 36,923 194,519 -203
Apr04 031210 411.2 414.3 407.0 407.9 -1.9 893 12,945 +169
Jun04 031210 411.3 415.0 408.5 408.8 -1.9 956 16,598 -85
Aug04 031210 415.0 415.0 409.8 409.8 -1.9 2 7,537 +1
Oct04 031210 410.7 410.7 410.7 410.7 -1.9 5 889 +5
Total Volume and Open Interest 41,474 276,302 +354
Silver(CMX)
Dec03 031210 565.5 569.0 560.0 560.0 -3.5 205 657 -122
Mar04 031210 565.5 573.5 561.0 562.0 -3.5 14,014 83,708 +348
May04 031210 570.0 573.0 561.5 563.0 -3.6 92 2,611 +42
Jul04 031210 570.0 575.0 564.0 564.1 -3.7 73 2,960 +22
Sep04 031210 572.0 572.0 565.2 565.2 -3.8 3 617 +3
Total Volume and Open Interest 14,714 103,100 +364
Platinum(NYM)
Jan04 031210 809.0 814.8 808.5 810.7 +9.4 1,113 7,748 -204
Apr04 031210 800.0 806.8 800.0 803.2 +9.4 588 1,842 +276
Total Volume and Open Interest 1,701 9,594 +72
Palladium(NYME)
Dec03 031210 210.10 210.10 210.10 210.10 -3.20 36 227 +11
Mar04 031210 212.50 214.00 206.50 212.10 -2.70 913 5,839 +290
Jun04 031210 215.00 215.00 210.00 212.60 -2.70 10 449 -2
Total Volume and Open Interest 959 6,515 +299
Copper(CMX)
Dec03 031210 97.75 98.05 97.60 97.75 -0.05 387 3,480 -200
Mar04 031210 97.80 98.45 97.50 97.95 +0.05 4,199 66,033 -139
May04 031210 97.70 98.05 97.60 97.60 +0.10 7 3,813 +4
Jul04 031210 97.25 97.25 97.15 97.15 +0.05 18 3,276 +2
Sep04 031210 96.75 96.75 96.75 96.75 +0.05 0 1,551 +0
Total Volume and Open Interest 4,725 88,432 -324
DJIA Index(CBOT)
Dec03 031210 9905 9953 9878 9931 +9 12,067 33,839 -1,083
Mar04 031210 9880 9925 9850 9905 +9 1,492 5,549 +858
Jun04 031210 9885 9885 9885 9885 +9 3 5 +3
Total Volume and Open Interest 13,562 39,395 -222
S & P 500(CME)
Dec03 031210 1060.50 1063.00 1053.00 1060.80 +0.30 80,379 394,664 -35,203
Mar04 031210 1059.50 1061.50 1051.80 1059.40 +0.30 47,486 222,106 +35,615
Jun04 031210 1058.60 1058.60 1058.60 1058.60 +0.30 867 9,616 -14
Sep04 031210 1058.40 1058.40 1058.40 1058.40 +0.30 81 1,230 +37
Total Volume and Open Interest 128,813 627,725 +435
S & P 500 E-Mini(Globex)
Dec03 031210 1060.75 1063.00 1053.00 1060.75 +0.25 680,486 557,920 -6,511
Mar04 031210 1062.00 1062.00 1051.50 1059.50 +0.50 20,521 38,803 +15,438
Total Volume and Open Interest 701,007 596,723 +8,927
NASDAQ 100(CME)
Dec03 031210 1387.00 1395.00 1372.00 1390.00 +5.50 19,382 74,931 +523
Mar04 031210 1389.50 1397.50 1376.00 1393.50 +5.50 5,065 13,332 +4,700
Jun04 031210 1397.00 1397.00 1397.00 1397.00 +5.50 0 47 +0
Total Volume and Open Interest 24,447 88,310 +5,223
NASDAQ 100 E-Mini(GLOBEX)
Dec03 031210 1384.5 1395.0 1372.5 1390.0 +5.5 391,292 278,423 +14,978
Mar04 031210 1391.5 1398.0 1375.5 1393.5 +5.5 6,123 5,312 +2,398
Total Volume and Open Interest 397,415 283,735 +17,376
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Dec03 031210 559.00 559.75 552.75 555.00 -3.50 3,634 12,344 -2,687
Mar04 031210 559.75 559.75 554.00 555.15 -3.50 2,867 4,913 +2,664
Jun04 031210 555.20 555.20 555.20 555.20 -3.50 0 1 +0
Total Volume and Open Interest 6,501 17,258 -23
Russell 2000(CME)
Dec03 031210 535.00 535.50 525.00 528.50 -4.50 3,388 19,095 -1,484
Mar04 031210 535.00 535.50 526.00 528.45 -4.50 1,950 4,247 +2,099
Jun04 031210 528.55 528.55 528.55 528.55 -4.50      
Total Volume and Open Interest 5,338 23,342 +615
Value Line(KCBT)
Dec03 031210 1454.00 1454.00 1442.50 1449.00 -10.00 2 27 +0
Total Volume and Open Interest 7 48 +3
Nikkei 225(CME)
Dec03 031210 9960 10020 9955 9985 -25 10,606 30,298 -1,960
Mar04 031210 10000 10035 9960 10000 -20 9,331 12,710 +5,607
Total Volume and Open Interest 19,937 43,047 +3,647
Nikkei 225(SIMEX)
Dec03 031210 9980 10020 9855 9970 -150 52,428 120,316 -6,083
Mar04 031210 10000 10020 9850 9960 -155 30,972 59,904 +27,707
Jun04 031210 9915 9915 9915 9915 -155      
Total Volume and Open Interest 83,400 180,220 +21,624
CAC 40(MATIF)
Dec03 031210 3438.5 3462.5 3423.0 3442.5 -19.5 56,475 540,760 +642
Jan04 031210 3457.0 3459.0 3437.0 3448.0 -18.5 4 2,921 +139
Feb04 031210 3452.5 3452.5 3452.5 3452.5 -19.5      
Total Volume and Open Interest      
DAX Index(EUREX)
Dec03 031210 3828.0 3852.0 3799.0 3831.0 -27.5 90,120 289,567 -2,982
Mar04 031210 3830.0 3872.0 3820.0 3851.0 -27.5 1,597 15,875 +71
Jun04 031210 3869.0 3892.0 3843.5 3872.5 -28.0 540 6,260 +188
Total Volume and Open Interest 92,257 311,702 -2,723
FT-SE 100(LIFFE)
Dec03 031210 4374.00 4376.50 4314.50 4334.50 -50.50 73,014 343,560 +3,101
Mar04 031210 4368.50 4370.00 4309.00 4328.50 -51.00 25,389 101,879 +16,096
Jun04 031210 4340.00 4340.00 4340.00 4340.00 -51.00 250 7,621 +0
Total Volume and Open Interest 98,653 456,935 +19,197
SPI 200(SFE)
Dec03 031210 3212.0 3221.0 3201.0 3207.0 -13.0 14,425 186,610 +6,457
Mar04 031210 3225.0 3233.0 3218.0 3219.0 -13.0 1,247 16,505 +1,169
Jun04 031210 3230.0 3230.0 3230.0 3230.0 -13.0 0 2,928 -20
Total Volume and Open Interest 15,673 207,939 +7,606
GSCI(CME)
Dec03 031210 263.85 266.00 261.90 261.90 -0.15 2,583 5,991 -2,736
Jan04 031210 263.70 267.65 260.70 261.50 unch 2,558 7,810 +2,430
Feb04 031210 257.00 257.00 257.00 257.00 unch 4 4 +4
Total Volume and Open Interest 5,145 13,805 -302
Reuters CRB Index(NYBOT)
Jan04 031210 260.75 263.50 259.00 259.00 -0.75 33 512 -8
Feb04 031210 259.00 259.00 256.50 256.50 -0.75 9 67 +1
Apr04 031210 256.00 256.50 254.25 254.25 -0.75 2 159 +5
Total Volume and Open Interest 44 741 -2
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

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!