MRCI's Free Historical Futures Prices

Daily Futures Price Listing Wed December 17, 2003
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan04	031217	766.00	772.00	763.00	768.50	+4.25	20,037	68,448	-6,584
Mar04	031217	771.50	776.00	767.00	773.25	+4.75	43,047	87,208	+4,827
May04	031217	759.50	764.00	756.00	761.75	+4.75	5,912	52,508	-78
Jul04	031217	748.00	753.00	747.00	749.50	+3.00	4,065	27,510	+24
Aug04	031217	723.00	728.00	722.00	724.25	+1.50	404	5,713	+101
Sep04	031217	676.00	679.00	674.00	674.00	+2.00	120	2,331	+21
Nov04	031217	617.00	619.50	615.00	616.50	+1.50	1,380	15,402	+356
Total Volume and Open Interest							74,970	259,222	-1,330
Soybean Meal(CBOT)
Jan04	031217	228.70	231.00	227.50	229.90	+1.80	10,389	28,506	-1,809
Mar04	031217	229.50	232.10	229.00	231.20	+1.90	10,400	48,039	+1,158
May04	031217	226.80	228.50	225.80	227.60	+1.40	3,327	44,306	+155
Jul04	031217	222.50	224.00	221.30	223.10	+1.10	1,554	26,046	-163
Aug04	031217	214.50	215.50	214.50	214.80	+0.50	489	7,008	+70
Sep04	031217	203.10	204.50	203.00	203.70	+0.60	268	4,945	+20
Oct04	031217	183.80	184.30	183.00	183.50	unch	60	5,564	+5
Dec04	031217	179.50	181.00	179.50	180.60	+0.30	125	11,759	+21
Total Volume and Open Interest							26,612	177,050	-543
Soybean Oil(CBOT)
Jan04	031217	28.20	28.32	28.01	28.16	unch	16,804	33,552	-6,766
Mar04	031217	28.08	28.18	27.90	27.97	-0.08	17,091	63,305	+2,726
May04	031217	27.72	27.85	27.57	27.65	-0.07	3,868	39,610	+891
Jul04	031217	27.35	27.50	27.20	27.33	unch	2,959	34,742	+581
Aug04	031217	26.82	27.00	26.70	26.80	unch	428	3,729	-79
Sep04	031217	26.00	26.25	26.00	26.10	+0.05	246	3,345	-6
Oct04	031217	25.00	25.00	24.85	24.85	+0.02	164	3,123	+83
Dec04	031217	24.30	24.30	24.05	24.10	-0.08	173	8,889	-28
Total Volume and Open Interest							41,733	190,958	-2,598
Canola(WCE)
Jan04	031217	362.7	369.5	362.5	368.5	+6.5	4,939	14,242	-2,404
Mar04	031217	367.0	372.5	366.6	372.2	+5.9	4,440	20,840	+1,424
May04	031217	373.5	376.0	373.5	375.9	+5.4	1,083	5,234	-54
Jul04	031217	377.2	380.5	377.2	380.1	+5.9	281	3,915	+55
Sep04	031217	338.0	338.0	338.0	338.0	unch
Total Volume and Open Interest							11,640	50,453	-554
Corn(CBOT)
Mar04	031217	251.50	252.25	250.00	251.50	-0.50	36,580	319,171	+1,865
May04	031217	253.75	254.50	252.75	254.25	+0.25	4,430	50,368	-558
Jul04	031217	254.75	256.75	254.50	255.75	+0.50	4,088	38,197	-157
Sep04	031217	250.50	251.75	250.25	250.50	unch	140	7,663	+38
Dec04	031217	248.50	249.75	248.00	248.50	unch	2,207	36,200	+504
Mar05	031217	253.25	254.00	253.00	253.25	+0.25	86	2,304	+1
Total Volume and Open Interest							47,562	455,115	+1,720
Wheat(CBOT)
Mar04	031217	388.00	390.50	382.50	386.00	-3.50	12,524	99,825	-476
May04	031217	387.00	390.00	382.75	384.75	-3.75	1,263	8,328	+349
Jul04	031217	365.50	367.00	361.50	364.75	-2.00	1,054	12,832	+34
Sep04	031217	366.00	371.00	365.00	369.00	-1.00	48	521	-15
Dec04	031217	377.50	382.00	375.00	380.00	-1.50	55	987	+1
Total Volume and Open Interest							14,947	122,534	-104
Wheat(KCBT)
Dec03	031217	392.00	392.00	392.00	392.00	unch
Mar04	031217	390.50	393.00	385.00	390.25	-1.50	5,839	52,348	+71
May04	031217	386.00	387.00	382.50	385.50	-1.00	327	4,482	+3
Jul04	031217	368.00	370.00	364.00	368.25	-0.50	436	5,315	+12
Sep04	031217	372.00	372.00	368.00	371.00	-1.00	2	438	+2
Total Volume and Open Interest							6,605	63,060	+88
Wheat(MGE)
Dec03	031217	405.00	405.00	405.00	405.00	unch
Mar04	031217	398.00	398.00	392.00	397.75	+0.25	2,763	27,412	+305
May04	031217	388.50	390.50	388.00	390.00	-1.50	435	4,180	+9
Jul04	031217	381.00	381.00	381.00	381.00	-1.00	38	815	+11
Sep04	031217	374.75	374.75	373.00	373.00	-1.25	25	733	+14
Total Volume and Open Interest							3,267	33,365	+343
Oats(CBOT)
Mar04	031217	147.75	148.75	146.00	147.75	+0.25	497	4,618	+32
May04	031217	150.25	150.50	149.75	150.25	unch	54	428	+10
Jul04	031217	149.50	149.75	149.50	149.75	-0.75	5	103	+1
Sep04	031217	146.00	146.00	146.00	146.00	unch	0	1	+0
Total Volume and Open Interest							556	5,161	+43
Rough Rice(CBOT)
Jan04	031217	8.54	8.55	8.43	8.44	-0.11	285	4,526	-44
Mar04	031217	8.74	8.74	8.62	8.64	-0.10	353	2,197	+115
May04	031217	8.79	8.79	8.72	8.72	-0.11	34	736	+6
Jul04	031217	8.86	8.86	8.82	8.82	-0.09	58	460	+4
Total Volume and Open Interest							730	7,950	+81
Live Cattle(CME)
Dec03	031217	92.625	93.200	92.550	92.675	-0.175	2,058	7,743	-451
Feb04	031217	88.800	89.850	88.800	89.550	+0.350	7,306	53,433	-231
Apr04	031217	81.900	82.975	81.900	82.750	+0.675	1,233	20,777	-110
Jun04	031217	74.750	75.450	74.750	75.200	+0.500	1,386	12,516	+61
Aug04	031217	74.400	74.725	74.250	74.325	+0.250	578	5,032	+391
Oct04	031217	77.450	77.625	77.300	77.350	+0.025	374	2,576	+96
Total Volume and Open Interest							13,090	104,205	-182
Feeder Cattle(CME)
Jan04	031217	94.500	95.400	94.400	94.850	+0.150	1,334	7,306	-149
Mar04	031217	90.500	91.300	90.500	90.875	+0.175	860	4,042	+20
Apr04	031217	88.650	89.350	88.650	88.800	+0.025	74	991	-30
May04	031217	89.650	90.100	89.550	89.675	+0.275	113	2,741	-34
Aug04	031217	91.250	91.650	91.250	91.400	+0.150	48	1,209	+12
Sep04	031217	90.550	90.550	90.550	90.550	+0.100	2	418	+1
Oct04	031217	90.600	90.600	90.600	90.600	+0.050	2	30	-2
Total Volume and Open Interest							2,433	16,743	-182
Lean Hogs(CME)
Feb04	031217	52.100	52.500	51.650	52.325	+0.575	3,133	27,616	-214
Apr04	031217	54.650	54.975	54.250	54.725	+0.300	907	7,885	+149
May04	031217	57.500	57.750	57.100	57.750	-0.100	25	971	-6
Jun04	031217	60.450	60.500	59.900	60.400	-0.150	173	3,241	+9
Jul04	031217	58.450	58.450	58.025	58.250	-0.300	45	934	+5
Aug04	031217	57.225	57.225	56.375	56.475	-0.875	20	643	+8
Oct04	031217	50.500	50.500	50.200	50.200	-0.325	9	373	+2
Dec04	031217	50.500	50.500	50.200	50.200	-0.250	11	122	+9
Total Volume and Open Interest							4,323	41,786	-38
Pork Bellies(CME)
Feb04	031217	85.000	85.800	84.400	85.450	+0.650	426	1,981	+13
Mar04	031217	85.400	85.650	84.775	85.200	+0.400	16	262	-1
May04	031217	86.650	87.150	86.200	87.000	+1.025	20	209	+5
Jul04	031217	88.300	88.300	88.300	88.300	+0.300	12	71	+5
Aug04	031217	87.650	87.900	87.650	87.900	+0.300	4	10	-2
Total Volume and Open Interest							478	2,533	+20
BFP Milk Class III(CME)
Dec03	031217	11.75	11.75	11.74	11.74	-0.01	32	3,885	-26
Jan04	031217	11.62	11.62	11.58	11.59	-0.03	65	2,863	-2
Feb04	031217	11.46	11.46	11.43	11.45	+0.02	50	1,838	+9
Mar04	031217	11.43	11.46	11.43	11.46	+0.03	61	1,655	+6
Apr04	031217	11.59	11.65	11.58	11.65	+0.05	71	1,202	+34
Total Volume and Open Interest							816	18,011	+225
Cocoa(NYBOT)
Dec03	031212	1644	1644	1644	1644	-17	31	48	+4
Mar04	031217	1570	1622	1563	1590	+17	5,672	32,367	-1,177
May04	031217	1572	1617	1570	1589	+15	945	14,203	-128
Jul04	031217	1573	1610	1566	1589	+13	319	13,152	+27
Sep04	031217	1576	1600	1576	1592	+13	116	6,801	+30
Dec04	031217	1590	1618	1590	1600	+11	345	9,948	+56
Mar05	031217	1590	1602	1589	1602	+12	57	4,221	+26
Total Volume and Open Interest							7,454	96,290	-1,166
Coffee "C"(NYBOT)
Dec03	031217	61.50	61.50	61.15	61.15	+1.15	7	5	-8
Mar04	031217	62.80	64.50	62.70	63.65	+1.15	7,655	50,685	+426
May04	031217	64.80	66.45	64.70	65.60	+1.20	889	8,950	+174
Jul04	031217	66.70	68.10	66.70	67.40	+1.20	1,177	5,236	+92
Sep04	031217	68.50	69.95	68.40	69.20	+1.20	887	5,995	+20
Dec04	031217	71.10	72.50	71.00	71.85	+1.15	438	3,777	+83
Total Volume and Open Interest							11,189	76,875	+756
Orange Juice(NYBOT)
Jan04	031217	66.80	67.05	66.20	66.70	+0.75	2,351	11,651	-1,091
Mar04	031217	70.00	70.30	69.60	70.00	+0.65	2,541	17,720	+812
May04	031217	73.00	73.25	72.30	72.40	+0.45	110	5,711	+50
Jul04	031217	75.00	75.40	74.80	74.80	+0.45	20	581	+16
Sep04	031217	77.50	77.70	77.50	77.70	+0.50	0	454	+0
Total Volume and Open Interest							5,024	36,443	-211
Sugar #11(NYBOT)
Mar04	031217	6.48	6.56	6.47	6.54	-0.01	13,576	120,797	-1,172
May04	031217	6.42	6.46	6.40	6.44	-0.03	2,784	28,525	-97
Jul04	031217	6.26	6.28	6.22	6.27	-0.03	1,831	33,781	-73
Oct04	031217	6.26	6.27	6.24	6.27	-0.02	1,105	19,727	+192
Mar05	031217	6.42	6.42	6.39	6.41	-0.01	102	8,001	+57
Total Volume and Open Interest							20,018	217,395	-800
London Cocoa(LCE)
Dec03	031212	960	970	950	950	+6	2,456	1,687	-1,978
Mar04	031217	919	944	914	934	+9	3,616	53,861	-457
May04	031217	941	967	937	957	+10	835	18,384	+74
Jul04	031217	966	988	959	979	+10	868	21,891	+284
Sep04	031217	975	999	974	991	+11	714	20,829	+200
Dec04	031217	979	1001	974	992	+12	570	40,260	+111
Mar05	031217	979	1000	973	994	+10	746	18,359	+333
Total Volume and Open Interest							7,349	174,782	+545
London Coffee(LCE)
Jan04	031217	734.00	754.00	734.00	745.00	+17.00	4,436	37,998	-1,747
Mar04	031217	724.00	739.00	724.00	730.00	+12.00	5,768	48,785	+1,058
May04	031217	735.00	750.00	735.00	742.00	+11.00	1,287	26,211	+501
Jul04	031217	754.00	763.00	752.00	755.00	+10.00	153	13,636	-42
Sep04	031217	765.00	776.00	765.00	768.00	+9.00	668	12,373	+472
Nov04	031217	786.00	791.00	778.00	781.00	+9.00	67	6,254	+57
Total Volume and Open Interest							12,409	147,157	+299
London Sugar(LCE)
Dec03	031114	179.70	180.00	176.60	177.30	-2.20	2,376	1,321	-2,144
Mar04	031217	195.00	195.90	194.10	195.30	unch	912	17,831	+81
May04	031217	193.90	193.90	192.70	193.30	-0.60	159	7,786	+113
Aug04	031217	190.20	190.20	188.70	189.40	-1.00	203	7,547	+146
Oct04	031217	188.70	189.50	187.80	188.90	-0.30	38	4,002	-29
Total Volume and Open Interest							1,387	39,178	+376
Cotton(NYBOT)
Mar04	031217	70.40	70.49	69.92	70.37	+0.45	3,779	54,811	+105
May04	031217	71.35	71.45	71.02	71.30	+0.20	307	12,744	+66
Jul04	031217	71.85	72.00	71.80	71.90	+0.10	106	5,596	+8
Oct04	031217	65.05	65.05	65.05	65.05	+0.38	25	335	+0
Dec04	031217	65.20	65.35	65.15	65.35	+0.41	134	4,290	-1
Mar05	031217	67.45	67.45	67.45	67.45	+0.40	0	702	+0
Total Volume and Open Interest							4,351	78,890	+178
Lumber(CME)
Jan04	031217	280.5	288.5	280.5	287.7	+8.7	372	1,257	-27
Mar04	031217	296.0	301.5	296.0	301.0	+5.8	247	543	-13
May04	031217	308.0	308.0	305.6	305.6	+2.3	17	113	-2
Jul04	031217	315.7	315.7	311.8	311.8	-4.0	3	31	-2
Total Volume and Open Interest							641	1,948	-44
Crude Oil(NYM)
Jan04	031217	33.00	33.77	32.93	33.35	+0.46	64,234	46,373	-20,723
Feb04	031217	33.10	33.77	32.95	33.39	+0.44	73,764	169,294	+11,897
Mar04	031217	32.50	33.20	32.45	32.85	+0.49	22,530	65,502	+2,935
Apr04	031217	31.90	32.49	31.90	32.22	+0.47	8,188	36,326	+435
May04	031217	31.25	31.80	31.25	31.60	+0.43	6,130	21,866	+2,733
Jun04	031217	30.70	31.25	30.70	31.02	+0.40	6,753	34,793	+1,149
Jul04	031217	30.25	30.60	30.25	30.48	+0.37	1,781	22,100	+440
Aug04	031217	29.82	30.25	29.81	30.03	+0.34	1,103	13,609	+558
Sep04	031217	29.65	29.70	29.62	29.63	+0.31	268	17,555	-38
Oct04	031217	29.30	29.30	29.25	29.30	+0.27	998	13,980	+319
Nov04	031217	29.05	29.12	29.01	29.01	+0.24	161	9,964	-16
Dec04	031217	28.65	28.90	28.60	28.81	+0.27	3,541	38,418	+231
Jan05	031217	28.40	28.56	28.40	28.56	+0.27	365	12,938	+47
Feb05	031217	28.36	28.36	28.36	28.36	+0.26	55	4,494	+40
Mar05	031217	28.16	28.16	28.16	28.16	+0.24	325	4,424	+5
Apr05	031217	27.96	27.96	27.96	27.96	+0.22	35	1,941	+0
Total Volume and Open Interest							193,501	598,248	+197
Heating Oil(NYM)
Jan04	031217	92.00	95.00	91.90	94.18	+2.34	20,478	40,156	-4,682
Feb04	031217	92.80	95.50	92.40	94.67	+2.34	14,828	47,943	+1,111
Mar04	031217	90.20	92.90	90.20	92.27	+2.09	4,693	19,840	-894
Apr04	031217	86.00	88.10	86.00	87.47	+1.59	2,351	8,268	+264
May04	031217	83.60	83.60	83.37	83.37	+1.19	747	4,444	-93
Jun04	031217	80.60	81.05	80.52	80.52	+0.84	1,251	7,392	+501
Jul04	031217	79.70	79.70	79.12	79.12	+0.69	259	3,743	+133
Aug04	031217	78.82	78.82	78.82	78.82	+0.64	0	2,723	+0
Sep04	031217	79.17	79.17	79.17	79.17	+0.59	0	1,778	+0
Oct04	031217	79.67	79.67	79.67	79.67	+0.59	1	1,028	+1
Nov04	031217	80.12	80.12	80.12	80.12	+0.59	0	1,324	+0
Dec04	031217	80.90	81.20	80.52	80.52	+0.59	448	5,557	+415
Total Volume and Open Interest							45,057	147,446	-3,243
Unleaded Gas(NYM)
Jan04	031217	90.30	92.70	89.90	91.94	+1.61	17,098	34,218	-3,161
Feb04	031217	91.50	93.50	90.80	92.85	+1.74	14,246	39,668	+3,704
Mar04	031217	92.00	93.80	91.90	93.35	+1.74	1,767	9,059	+119
Apr04	031217	98.20	100.20	98.20	99.70	+1.69	1,278	10,339	+74
May04	031217	98.60	98.80	98.60	98.80	+1.49	270	7,256	+119
Jun04	031217	95.55	97.00	95.55	96.95	+1.34	238	3,917	+75
Jul04	031217	94.50	94.50	94.50	94.50	+1.14	121	586	+99
Aug04	031217	91.55	91.55	91.55	91.55	+0.94	36	896	+35
Sep04	031217	88.00	88.00	88.00	88.00	+0.74	324	1,373	-117
Oct04	031217	83.50	83.50	83.50	83.50	+0.64	452	562	+361
Nov04	031217	81.15	81.15	81.15	81.15	+0.54	200	450	+200
Dec04	031217	79.95	79.95	79.95	79.95	+0.49	0	150	+0
Total Volume and Open Interest							36,030	108,474	+1,508
Natural Gas(NYM)
Jan04	031217	6.600	7.100	6.600	6.993	+0.246	21,853	47,859	-75
Feb04	031217	6.650	7.100	6.650	6.993	+0.207	9,258	48,735	+771
Mar04	031217	6.380	6.700	6.360	6.588	+0.107	6,558	31,241	-1,181
Apr04	031217	5.180	5.350	5.180	5.288	+0.022	4,317	22,672	-1,250
May04	031217	5.000	5.080	4.980	5.028	+0.007	3,796	19,906	+213
Jun04	031217	4.980	5.050	4.960	5.003	+0.002	1,405	14,807	-171
Jul04	031217	5.000	5.060	4.990	5.008	-0.003	1,515	12,974	-7
Aug04	031217	5.010	5.070	4.990	5.023	-0.003	850	12,348	-53
Sep04	031217	4.970	5.050	4.970	5.013	-0.003	373	12,638	+92
Oct04	031217	5.000	5.050	4.990	5.018	-0.003	940	12,425	-89
Nov04	031217	5.170	5.230	5.170	5.213	-0.003	1,185	9,087	-358
Dec04	031217	5.390	5.450	5.380	5.403	-0.003	1,687	13,143	+349
Jan05	031217	5.560	5.580	5.543	5.543	-0.003	1,802	9,440	+273
Feb05	031217	5.480	5.540	5.480	5.508	-0.003	248	7,792	-50
Mar05	031217	5.260	5.320	5.260	5.293	-0.003	2,309	7,699	-62
Apr05	031217	4.760	4.770	4.743	4.743	-0.003	2,246	9,081	+1,326
Total Volume and Open Interest							63,953	353,485	-282
Brent Crude Oil(IPE)
Feb04	031217	30.21	30.90	30.11	30.59	+0.62	45,254	104,415	+276
Mar04	031217	30.00	30.62	29.88	30.34	+0.59	13,992	57,771	+1,326
Apr04	031217	29.66	30.23	29.56	29.97	+0.53	4,966	18,054	+395
May04	031217	29.34	29.85	29.23	29.59	+0.50	2,703	10,290	-50
Jun04	031217	29.00	29.47	28.84	29.22	+0.48	4,664	27,032	-67
Jul04	031217	28.68	29.00	28.60	28.87	+0.47	641	10,809	+41
Aug04	031217	28.53	28.53	28.53	28.53	+0.45	120	8,324	+0
Sep04	031217	28.10	28.25	28.10	28.20	+0.44	0	7,378	+0
Oct04	031217	27.90	27.90	27.90	27.90	+0.40	40	4,156	-225
Nov04	031217	27.64	27.64	27.64	27.64	+0.36	0	4,547	-575
Dec04	031217	27.34	27.50	27.20	27.44	+0.35	1,340	27,222	-1,000
Jan05	031217	27.29	27.29	27.29	27.29
Gas Oil(IPE)
Jan04	031217	270.50	275.50	269.25	274.00	+3.25	13,974	48,885	-2,932
Feb04	031217	267.25	272.50	266.50	271.75	+4.00	8,516	31,794	-122
Mar04	031217	260.75	265.00	260.50	264.75	+3.75	1,963	7,753	+890
Apr04	031217	254.00	257.25	253.25	257.25	+3.50	338	7,140	-218
May04	031217	250.25	250.25	250.25	250.25	+3.25	440	5,165	+240
Jun04	031217	243.00	245.25	241.75	245.25	+2.75	871	11,709	+50
Jul04	031217	244.50	244.50	244.50	244.50	+2.50	0	4,025	+0
Aug04	031217	243.75	243.75	243.75	243.75	+2.50	0	2,414	+0
Sep04	031217	242.75	242.75	242.75	242.75	+2.25	0	3,707	+0
Oct04	031217	242.00	242.00	242.00	242.00	+2.25	0	3,643	+0
Total Volume and Open Interest							26,302	152,114	-2,092
US Dollar Index(NYBOT)
Mar04	031217	88.81	88.93	88.18	88.30	-0.44	634	18,917	-236
Jun04	031217	88.73	88.73	88.73	88.73	-0.44	0	2,009	+0
Sep04	031217	89.17	89.17	89.17	89.17	-0.44	0	1	+0
Total Volume and Open Interest							634	20,928	-2,688
Australian Dollar(CME)
Mar04	031217	73.27	73.52	72.75	73.05	-0.50	636	55,738	+25
Jun04	031217	72.40	72.40	72.26	72.26	-0.50	0	365	-1
Sep04	031217	71.75	71.81	71.47	71.47	-0.50	0	66	+0
Total Volume and Open Interest							637	56,208	-14,932
British Pound(CME)
Mar04	031217	174.31	175.80	174.22	175.36	+1.13	4,719	67,041	+1,367
Jun04	031217	173.70	174.00	173.70	174.00	+1.13	1	16	+1
Sep04	031217	172.64	172.64	172.64	172.64	+1.13	0	8	+0
Total Volume and Open Interest							4,720	67,067	-19,565
Canadian Dollar(CME)
Mar04	031217	74.83	75.25	74.73	75.13	+0.02	4,223	60,075	-1,212
Jun04	031217	74.60	75.05	74.58	74.89	+0.03	26	1,863	+13
Sep04	031217	74.50	74.75	74.37	74.67	+0.04	6	1,325	-1
Dec04	031217	74.15	74.45	74.15	74.45	+0.05	19	643	+15
Total Volume and Open Interest							6,354	81,898	-3,914
Japanese Yen(CME)
Mar04	031217	93.20	93.53	93.19	93.32	unch	2,199	138,921	-760
Jun04	031217	93.61	93.61	93.61	93.61	unch	0	401	+0
Sep04	031217	93.97	93.97	93.97	93.97	unch	0	48	+0
Total Volume and Open Interest							2,199	139,376	-27,206
Swiss Franc(CME)
Mar04	031217	79.56	80.10	79.54	79.88	+0.31	2,426	43,517	-22
Jun04	031217	80.04	80.04	80.04	80.04	+0.31	20	217	+20
Sep04	031217	79.85	80.21	79.85	80.21	+0.31	0	2	+0
Total Volume and Open Interest							2,446	43,835	-25,360
EuroFX(CME)
Mar04	031217	123.04	123.93	123.04	123.70	+0.70	8,175	118,403	-6,705
Jun04	031217	122.92	123.55	122.92	123.40	+0.70	85	536	+0
Sep04	031217	123.12	123.12	123.12	123.12	+0.70	2	59	+2
Total Volume and Open Interest							8,263	119,162	-48,825
Mexican Peso(CME)
Dec03	031215	8880.0	8887.0	8865.0	8865.0	-12.0	436	15,054	-747
Mar04	031217	8780.0	8790.0	8747.0	8785.0	+15.0	4,292	29,457	+99
Total Volume and Open Interest							4,297	30,173	-14,335
30-Year T-Bonds(CBOT)
Dec03	031217	111~04	111~29	111~04	111~14	+0~23	5,351	57,162	-1,556
Mar04	031217	109~15	110~14	109~13	109~31	+0~23	176,697	396,846	+2,416
Jun04	031217	108~14	109~00	108~12	108~18	+0~23	45	9,828	-8
Total Volume and Open Interest							182,095	464,253	+852
Municipal Bonds(CBOT)
Dec03	031217	103~24	104~02	103~24	103~27	+0~09	96	511	-32
Mar04	031217	102~12	102~26	102~12	102~17	+0~11	139	1,804	+63
Total Volume and Open Interest							235	2,315	+31
10-Year T-Notes(CBOT)
Dec03	031217	113~295	114~090	113~275	113~310	+0~090	21,279	29,596	-7,555
Mar04	031217	112~110	112~300	112~110	112~190	+0~115	450,671	892,590	-2,651
Total Volume and Open Interest							471,950	922,247	-10,206
5-Year T-Notes(CBOT)
Dec03	031217	112~280	112~310	112~240	112~250	+0~035	1,409	0	+0
Mar04	031217	111~210	111~280	111~185	111~205	+0~050	222,993	0	+0
Jun04	031217	111~000	111~000	110~290	110~290
2 Year T-Notes(CBOT)
Dec03	031217	107~084	107~088	107~076	107~078	+0~004	1,832	12,676	-1,221
Mar04	031217	106~122	107~001	106~117	106~122	+0~008	2,512	136,123	+878
Total Volume and Open Interest							4,344	148,799	-343
3-Mth T-Bills(IMM)
Eurodollars(CME)
Mar04	031217	98.765	98.770	98.760	98.765	+0.010	88,839	801,103	+2,906
Jun04	031217	98.565	98.575	98.550	98.555	+0.005	92,275	693,605	-8,274
Sep04	031217	98.235	98.265	98.215	98.215	+0.005	121,264	586,443	-6,725
Dec04	031217	97.825	97.865	97.805	97.805	+0.015	127,586	518,045	-8,454
Mar05	031217	97.420	97.460	97.385	97.390	+0.015	54,480	324,097	+1,850
Jun05	031217	97.015	97.055	96.980	96.985	+0.015	24,280	278,432	+2,375
Sep05	031217	96.675	96.705	96.630	96.635	+0.015	19,017	212,931	-1,326
Dec05	031217	96.385	96.425	96.340	96.355	+0.020	16,232	171,435	+301
Mar06	031217	96.160	96.195	96.120	96.130	+0.020	6,645	142,846	+527
Jun06	031217	95.960	95.985	95.915	95.915	+0.020	4,828	123,662	-462
Sep06	031217	95.760	95.790	95.720	95.720	+0.020	9,873	98,929	+1,903
Dec06	031217	95.570	95.585	95.520	95.520	+0.020	6,105	97,875	-1,129
Total Volume and Open Interest							614,586	4,641,846	-14,861
3-Mth Euro-Yen(CME)
Dec03	031215	99.93	99.93	99.93	99.93	unch	1,023	7,930	-53
Mar04	031217	99.90	99.90	99.90	99.90	unch	0	11,576	+17
Jun04	031217	99.90	99.90	99.90	99.90	unch	6	12,460	+1
Sep04	031217	99.87	99.87	99.87	99.87	+0.01	1	11,546	-288
Dec04	031217	99.82	99.82	99.82	99.82	+0.01	1	3,526	+0
Mar05	031217	99.71	99.71	99.71	99.71	unch	126	3,021	-1,039
Jun05	031217	99.63	99.63	99.63	99.63	+0.03	0	1,291	-100
Sep05	031217	99.48	99.48	99.48	99.48	-0.02	0	2,509	-2,161
Dec05	031217	99.37	99.37	99.37	99.37	unch	0	69	+0
Mar06	031217	99.20	99.20	99.20	99.20	unch	0	287	+0
Total Volume and Open Interest							134	47,589	-3,570
3-Mth Euro-Yen(SIMEX)
Mar04	031217	99.90	99.90	99.90	99.90	unch	2,814	61,880	+383
Jun04	031217	99.90	99.90	99.90	99.90	unch	688	67,507	+298
Sep04	031217	99.86	99.87	99.86	99.86	unch	1,068	43,543	-338
Dec04	031217	99.81	99.82	99.81	99.82	+0.01	240	34,581	+278
Mar05	031217	99.70	99.71	99.70	99.71	+0.01	2,567	20,817	+591
Jun05	031217	99.61	99.62	99.61	99.62	+0.01	156	12,602	+30
Sep05	031217	99.51	99.52	99.51	99.52	+0.01	2,291	14,016	-640
Dec05	031217	99.43	99.43	99.41	99.41	+0.01	0	2,997	-100
Total Volume and Open Interest							9,824	270,729	+502
German Euro-Bund(EUREX)
Mar04	031217	113.18	113.41	112.98	113.38	+0.46	595,786	810,830	-14,791
Jun04	031217	112.15	112.41	112.15	112.41	+0.48	5,730	1,528	+1,503
Sep04	031217	112.28	112.28	112.28	112.28	+0.46
Total Volume and Open Interest							601,516	812,358	-13,288
German Euro-Bobl(EUREX)
Mar04	031217	110.45	110.65	110.33	110.65	+0.34	466,558	630,837	+18,888
Jun04	031217	109.50	109.92	109.50	109.92	+0.37	3,251	1,090	+1,090
Sep04	031217	109.42	109.42	109.42	109.42	+0.34
Total Volume and Open Interest							469,809	631,927	+19,978
Long Gilt(LIFFE)
Dec03	031217	117~10	117~10	116~28	117~02	+0~06	3,176	15,254	-2,459
Mar04	031217	108~25	109~08	108~15	108~22	+0~06	35,873	164,172	+1,411
Total Volume and Open Interest							39,049	179,426	-1,048
3-Mth Short Sterling(LIFFE)
Dec03	031217	95.99	96.00	95.98	95.98	-0.01	12,354	182,829	-3,935
Mar04	031217	95.84	95.86	95.79	95.81	-0.02	44,511	171,270	+7,165
Jun04	031217	95.66	95.68	95.60	95.65	+0.01	63,703	190,287	-2,225
Total Volume and Open Interest							194,981	1,041,224	+2,307
3-Mth Euribor(LIFFE)
Mar04	031217	97.805	97.825	97.805	97.815	+0.015	62,887	459,027	+2,843
Jun04	031217	97.670	97.700	97.660	97.690	+0.040	73,610	416,565	-13,945
Sep04	031217	97.460	97.510	97.455	97.495	+0.055	85,929	312,507	-2,349
Total Volume and Open Interest							390,210	2,180,611	-705,302
3-Mth Aus T-Bills(SFE)
Dec03	031211	94.54	94.54	94.51	94.51	-0.04	13,627	121,084	+3,716
Mar04	031217	94.45	94.47	94.44	94.46	+0.01	17,910	186,700	-15,942
Jun04	031217	94.32	94.35	94.31	94.35	+0.04	5,914	88,536	-1,631
Sep04	031217	94.22	94.27	94.21	94.26	+0.05	1,698	38,020	-329
Dec04	031217	94.12	94.18	94.12	94.16	+0.06	521	24,109	-764
Mar05	031217	94.03	94.08	94.02	94.08	+0.07	486	16,998	-7
Jun05	031217	93.95	94.00	93.94	94.00	+0.07	400	13,196	-178
Sep05	031217	93.91	93.93	93.91	93.92	+0.08	25	5,984	-25
Dec05	031217	93.84	93.84	93.84	93.84	+0.07	54	2,533	+54
Mar06	031217	93.80	93.80	93.80	93.80	+0.09	0	824	+0
Total Volume and Open Interest							27,008	377,894	-18,822
10-Year Aus T-Bonds(SFE)
Mar04	031217	94.21	94.31	94.21	94.30	+0.11	9,608	149,148	+13,275
Jun04	031217	94.30	94.30	94.30	94.30	+0.11
Total Volume and Open Interest							9,245	135,873
3-Year Aus T-Bonds(SFE)
Mar04	031217	94.30	94.37	94.30	94.37	+0.10	29,382	264,631	+2,019
Jun04	031217	94.37	94.37	94.37	94.37	+0.10
Total Volume and Open Interest							29,382	264,631
Gold(CMX)
Dec03	031217	407.8	412.3	407.7	412.0	+4.3	39	748	-39
Feb04	031217	408.7	412.8	408.3	412.7	+4.3	29,703	195,824	-3,401
Apr04	031217	409.9	413.7	409.4	413.7	+4.3	1,779	14,218	+175
Jun04	031217	410.5	414.6	410.0	414.6	+4.3	529	17,704	+207
Aug04	031217	411.8	415.5	411.8	415.5	+4.3	136	7,494	+7
Oct04	031217	415.0	416.4	415.0	416.4	+4.3	27	888	+0
Total Volume and Open Interest							32,718	278,928	-3,018
Silver(CMX)
Dec03	031217	564.0	570.0	564.0	569.2	+6.3	34	297	+0
Mar04	031217	564.0	572.0	563.5	570.8	+6.3	9,712	84,425	+590
May04	031217	565.0	571.6	565.0	571.6	+6.3	531	3,433	+174
Jul04	031217	571.0	573.0	570.0	572.7	+6.3	18	3,116	+1
Sep04	031217	573.5	573.5	573.5	573.5	+6.3	0	640	+0
Total Volume and Open Interest							10,554	104,093	+717
Platinum(NYM)
Jan04	031217	831.5	840.0	831.5	839.8	+15.5	1,856	6,986	-723
Apr04	031217	826.0	833.5	825.0	833.3	+16.0	1,415	2,932	+826
Total Volume and Open Interest							3,271	9,922	+103
Palladium(NYME)
Dec03	031217	203.05	203.05	203.05	203.05	+0.05	30	131	+30
Mar04	031217	203.00	204.50	202.10	204.00	-0.10	618	6,365	+213
Jun04	031217	204.60	204.60	204.50	204.50	-0.10	5	464	+5
Total Volume and Open Interest							653	6,960	+248
Copper(CMX)
Dec03	031217	100.40	100.40	99.65	99.70	-1.05	280	2,657	-105
Mar04	031217	99.90	100.30	99.35	99.65	-0.75	10,065	68,232	+1,587
May04	031217	99.15	99.60	99.15	99.25	-0.70	102	3,885	+37
Jul04	031217	98.90	99.10	98.60	98.85	-0.55	34	3,322	+10
Sep04	031217	98.40	98.40	98.40	98.40	-0.50	0	1,575	-1
Total Volume and Open Interest							11,149	90,778	+1,849
DJIA Index(CBOT)
Dec03	031217	10105	10160	10090	10157	+34	4,040	25,487	+2,915
Mar04	031217	10083	10135	10065	10132	+34	15,019	25,252	+2,192
Jun04	031217	10112	10112	10112	10112	+34	2	8	+2
Total Volume and Open Interest							19,063	50,801	+5,161
S & P 500(CME)
Dec03	031217	1074.00	1078.00	1071.20	1077.60	+2.70	71,651	146,129	-35,935
Mar04	031217	1072.70	1076.50	1069.30	1076.30	+2.80	98,453	540,892	+44,035
Jun04	031217	1070.00	1075.30	1070.00	1075.30	+2.80	665	10,488	-352
Sep04	031217	1068.50	1074.70	1068.50	1074.70	+2.80	291	1,695	+46
Total Volume and Open Interest							171,062	699,374	+7,594
S & P 500 E-Mini(Globex)
Dec03	031217	1074.25	1078.00	1070.75	1077.50	+2.50	25,299	396,550	-49,157
Mar04	031217	1073.50	1076.75	1069.50	1076.25	+2.75	512,294	315,404	+38,547
Total Volume and Open Interest							537,593	711,954	-10,610
NASDAQ 100(CME)
Dec03	031217	1400.00	1406.00	1390.50	1403.50	+2.00	12,410	53,542	-7,233
Mar04	031217	1403.00	1409.50	1393.00	1406.50	+2.00	22,172	61,976	+6,654
Jun04	031217	1409.50	1409.50	1409.50	1409.50	+2.00	0	47	+0
Total Volume and Open Interest							34,582	115,565	-579
NASDAQ 100 E-Mini(GLOBEX)
Dec03	031217	1401.5	1407.0	1390.5	1403.5	+2.0	14,404	229,373	-13,554
Mar04	031217	1404.5	1409.5	1393.0	1406.5	+2.0	319,569	108,780	+3,921
Total Volume and Open Interest							333,973	338,153	-9,633
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Dec03	031217	558.30	560.00	558.25	559.30	+0.95	1,876	6,238	-814
Mar04	031217	558.50	560.75	555.50	559.50	+1.00	2,373	14,410	+1,564
Jun04	031217	559.55	559.55	559.55	559.55	+1.00	0	1	+0
Total Volume and Open Interest							4,249	20,649	+750
Russell 2000(CME)
Dec03	031217	534.00	537.85	532.75	537.85	-0.45	4,165	8,759	-1,558
Mar04	031217	537.50	539.00	532.50	537.15	-0.85	5,739	21,456	+3,737
Jun04	031217	537.25	537.25	537.25	537.25	-0.85
Total Volume and Open Interest							9,904	30,215	+2,179
Value Line(KCBT)
Dec03	031217	1473.00	1473.00	1473.00	1473.00	+2.00	1	23	+0
Total Volume and Open Interest							5	45	+0
Nikkei 225(CME)
Mar04	031217	10120	10170	10090	10170	-135	2,094	20,924	+38
Jun04	031217	10160	10160	10160	10160	-135	5	35	+3
Total Volume and Open Interest							2,099	20,966	+41
Nikkei 225(SIMEX)
Mar04	031217	10300	10310	10050	10115	-135	18,046	123,644	-582
Jun04	031217	10075	10075	10075	10075	-135	0	300	+0
Sep04	031217	10075	10075	10075	10075	-135
Total Volume and Open Interest							18,046	123,944	-582
CAC 40(MATIF)
Dec03	031217	3505.0	3506.5	3456.0	3481.5	-26.0	75,857	579,248	+2,594
Jan04	031217	3509.0	3511.0	3465.0	3486.5	-8.0	11,468	4,874	+1,996
Feb04	031217	3492.0	3492.0	3492.0	3492.0	-8.5
Total Volume and Open Interest
DAX Index(EUREX)
Dec03	031217	3877.0	3883.0	3803.5	3810.5	-65.5	134,283	141,311	-35,146
Mar04	031217	3899.0	3903.0	3824.0	3831.5	-65.0	58,994	202,408	+50,471
Jun04	031217	3922.0	3924.0	3852.0	3852.0	-66.0	2,365	7,018	+147
Total Volume and Open Interest							195,642	350,737	+15,472
FT-SE 100(LIFFE)
Dec03	031217	4344.50	4370.50	4334.50	4357.50	+23.00	152,440	197,291	-60,519
Mar04	031217	4339.50	4364.00	4329.00	4352.00	+23.50	123,661	293,579	+62,439
Jun04	031217	4358.00	4373.50	4355.00	4361.50	+22.00	0	8,973	+0
Total Volume and Open Interest							276,101	504,468	+1,920
SPI 200(SFE)
Dec03	031217	3235.0	3240.0	3217.0	3239.0	+15.0	59,327	237,832	+17,939
Mar04	031217	3241.0	3247.0	3220.0	3246.0	+13.0	55,978	122,455	+49,988
Jun04	031217	3237.0	3257.0	3235.0	3257.0	+12.0	81	2,973	+0
Total Volume and Open Interest							115,389	365,122	+67,924
GSCI(CME)
Jan04	031217	265.20	271.30	265.00	269.70	+3.55	249	13,669	+101
Feb04	031217	265.00	265.00	265.00	265.00	+3.45	0	4	+0
Mar04	031217	257.00	257.00	257.00	257.00	+2.90
Total Volume and Open Interest							249	13,673	-341
Reuters CRB Index(NYBOT)
Jan04	031217	258.00	261.25	258.00	260.25	+1.65	35	474	-18
Feb04	031217	255.50	258.50	255.50	258.00	+1.40	3	74	+2
Apr04	031217	254.75	256.00	254.75	255.50	+1.70	12	171	+3
Total Volume and Open Interest							51	724	-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.