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 Thu December 18, 2003
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan04 031218 766.00 766.50 754.00 759.50 -9.00 18,981 61,801 -6,647
Mar04 031218 771.25 772.00 758.50 764.00 -9.25 34,214 89,919 +2,711
May04 031218 760.00 760.00 748.50 753.75 -8.00 4,395 53,180 +672
Jul04 031218 747.00 747.50 737.50 741.25 -8.25 3,520 27,645 +135
Aug04 031218 721.00 721.50 714.00 717.50 -6.75 682 5,653 -60
Sep04 031218 670.00 674.00 669.00 669.00 -5.00 196 2,361 +30
Nov04 031218 614.50 615.50 611.00 612.50 -4.00 1,357 15,556 +154
Total Volume and Open Interest 63,359 256,221 -3,001
Soybean Meal(CBOT)
Jan04 031218 229.80 230.20 225.80 227.10 -2.80 7,625 25,964 -2,542
Mar04 031218 231.20 231.60 226.50 228.40 -2.80 8,320 49,027 +988
May04 031218 228.00 228.00 224.20 225.40 -2.20 2,860 44,556 +250
Jul04 031218 223.00 223.30 220.00 221.40 -1.70 2,344 26,496 +450
Aug04 031218 215.30 215.30 212.70 213.10 -1.70 566 6,826 -182
Sep04 031218 204.00 204.00 202.00 202.70 -1.00 537 4,919 -26
Oct04 031218 184.00 184.00 181.80 181.80 -1.70 199 5,528 -36
Dec04 031218 180.50 180.50 179.00 179.40 -1.20 370 11,815 +56
Total Volume and Open Interest 22,821 176,008 -1,042
Soybean Oil(CBOT)
Jan04 031218 27.96 28.00 27.66 27.71 -0.45 8,787 30,283 -3,269
Mar04 031218 27.90 27.93 27.50 27.57 -0.40 11,491 64,933 +1,628
May04 031218 27.60 27.63 27.30 27.35 -0.30 2,573 39,682 +72
Jul04 031218 27.30 27.30 26.93 27.07 -0.26 2,981 35,069 +327
Aug04 031218 26.75 26.75 26.55 26.57 -0.23 346 3,846 +117
Sep04 031218 26.10 26.10 25.85 25.98 -0.12 294 3,478 +133
Oct04 031218 24.75 24.80 24.60 24.73 -0.12 48 3,168 +45
Dec04 031218 24.00 24.10 23.95 24.00 -0.10 213 8,981 +92
Total Volume and Open Interest 26,733 190,103 -855
Canola(WCE)
Jan04 031218 367.7 367.7 364.2 367.0 -1.5 6,793 13,185 -1,057
Mar04 031218 372.0 372.0 368.5 370.7 -1.5 5,908 22,124 +1,284
May04 031218 375.5 375.5 372.5 374.5 -1.4 1,645 5,744 +510
Jul04 031218 379.5 379.5 377.0 377.5 -2.6 292 4,182 +267
Sep04 031218 337.9 337.9 337.9 337.9 -0.1      
Total Volume and Open Interest 15,243 51,832 +1,379
Corn(CBOT)
Mar04 031218 251.00 251.00 248.25 249.50 -2.00 26,767 318,843 -328
May04 031218 253.50 254.00 251.50 252.50 -1.75 6,415 52,413 +2,045
Jul04 031218 256.00 256.00 254.00 254.75 -1.00 4,713 39,155 +958
Sep04 031218 250.25 250.75 249.50 249.50 -1.00 266 7,667 +4
Dec04 031218 248.25 249.00 248.00 248.25 -0.25 2,093 36,429 +229
Mar05 031218 253.25 253.25 252.75 252.75 -0.50 57 2,314 +10
Total Volume and Open Interest 40,355 458,041 +2,926
Wheat(CBOT)
Mar04 031218 387.50 395.50 384.50 393.25 +7.25 14,147 99,205 -620
May04 031218 388.00 394.00 383.00 392.00 +7.25 696 8,367 +39
Jul04 031218 365.00 371.00 362.50 370.50 +5.75 1,105 12,710 -122
Sep04 031218 367.00 374.00 367.00 374.00 +5.00 58 535 +14
Dec04 031218 379.00 384.00 378.00 384.00 +4.00 39 995 +8
Total Volume and Open Interest 16,057 121,863 -671
Wheat(KCBT)
Dec03 031218 392.00 392.00 392.00 392.00 unch      
Mar04 031218 391.00 397.50 387.50 397.25 +7.00 5,541 51,634 -714
May04 031218 385.50 394.00 384.00 393.00 +7.50 174 4,499 +17
Jul04 031218 369.50 374.00 367.00 373.75 +5.50 331 5,331 +16
Sep04 031218 372.00 376.00 372.00 376.00 +5.00 11 448 +10
Total Volume and Open Interest 6,058 62,389 -671
Wheat(MGE)
Dec03 031218 405.00 405.00 405.00 405.00 unch      
Mar04 031218 398.50 403.00 395.50 402.75 +5.00 2,996 26,801 -611
May04 031218 391.00 394.00 390.00 393.50 +3.50 90 4,057 -123
Jul04 031218 381.00 381.25 381.00 381.25 +0.25 6 810 -5
Sep04 031218 375.00 376.00 375.00 376.00 +3.00 1 733 +0
Total Volume and Open Interest 3,094 32,627 -738
Oats(CBOT)
Mar04 031218 147.50 147.75 145.00 146.00 -1.75 330 4,549 -69
May04 031218 150.25 150.25 148.75 148.75 -1.50 39 457 +29
Jul04 031218 150.00 150.00 150.00 150.00 +0.25 13 112 +9
Sep04 031218 146.00 146.00 146.00 146.00 unch 0 1 +0
Total Volume and Open Interest 382 5,130 -31
Rough Rice(CBOT)
Jan04 031218 8.45 8.48 8.28 8.29 -0.15 315 4,290 -236
Mar04 031218 8.66 8.70 8.46 8.47 -0.17 277 2,200 +3
May04 031218 8.69 8.69 8.55 8.55 -0.17 8 720 -16
Jul04 031218 8.84 8.84 8.64 8.64 -0.18 1 460 +0
Total Volume and Open Interest 601 7,701 -249
Live Cattle(CME)
Dec03 031218 92.100 92.100 91.175 91.175 -1.500 1,414 7,081 -662
Feb04 031218 89.150 89.200 88.050 88.050 -1.500 4,670 53,992 +559
Apr04 031218 82.450 82.500 81.350 81.425 -1.325 1,450 20,930 +153
Jun04 031218 75.025 75.025 74.550 74.650 -0.550 731 12,414 -102
Aug04 031218 74.200 74.350 73.950 73.975 -0.350 103 5,003 -29
Oct04 031218 77.250 77.300 76.900 76.900 -0.450 175 2,730 +154
Total Volume and Open Interest 8,964 104,565 +360
Feeder Cattle(CME)
Jan04 031218 94.600 94.600 93.375 93.400 -1.450 1,127 6,854 -452
Mar04 031218 90.800 90.800 89.375 89.375 -1.500 546 4,254 +212
Apr04 031218 88.750 88.750 87.800 87.800 -1.000 82 1,018 +27
May04 031218 89.525 89.550 88.800 88.950 -0.725 67 2,740 -1
Aug04 031218 91.300 91.300 90.800 90.850 -0.550 55 1,243 +34
Sep04 031218 90.200 90.200 90.050 90.050 -0.500 1 418 +0
Oct04 031218 90.550 90.550 90.100 90.100 -0.500 4 34 +4
Total Volume and Open Interest 1,885 16,570 -173
Lean Hogs(CME)
Feb04 031218 51.750 51.750 51.000 51.450 -0.875 2,254 27,469 -147
Apr04 031218 54.200 54.600 53.550 54.550 -0.175 742 7,897 +12
May04 031218 57.000 57.300 56.800 57.275 -0.475 32 968 -3
Jun04 031218 60.250 60.250 59.500 59.850 -0.550 308 3,365 +124
Jul04 031218 58.100 58.100 57.500 57.750 -0.500 107 961 +27
Aug04 031218 56.100 56.100 55.725 55.900 -0.575 42 661 +18
Oct04 031218 50.000 50.050 49.750 49.900 -0.300 36 391 +18
Dec04 031218 50.100 50.100 49.500 49.850 -0.350 11 125 +3
Total Volume and Open Interest 3,532 41,838 +52
Pork Bellies(CME)
Feb04 031218 85.700 86.150 84.050 85.925 +0.475 345 2,026 +45
Mar04 031218 85.000 86.500 84.400 85.500 +0.300 24 275 +13
May04 031218 86.500 87.350 86.000 87.100 +0.100 15 209 +0
Jul04 031218 88.750 88.750 88.750 88.750 +0.450 0 71 +0
Aug04 031218 88.250 88.250 88.250 88.250 +0.350 1 11 +1
Total Volume and Open Interest 385 2,592 +59
BFP Milk Class III(CME)
Dec03 031218 11.74 11.80 11.74 11.80 +0.06 3 3,886 +1
Jan04 031218 11.58 11.71 11.58 11.71 +0.12 51 2,871 +8
Feb04 031218 11.47 11.54 11.47 11.53 +0.08 8 1,841 +3
Mar04 031218 11.46 11.52 11.46 11.52 +0.06 13 1,656 +1
Apr04 031218 11.65 11.65 11.57 11.65 unch 31 1,215 +13
Total Volume and Open Interest 354 18,198 +187
Cocoa(NYBOT)
Mar04 031218 1595 1595 1568 1583 -7 2,591 32,319 -48
May04 031218 1592 1592 1567 1582 -7 1,456 13,989 -214
Jul04 031218 1586 1586 1572 1583 -6 186 13,216 +64
Sep04 031218 1590 1595 1575 1586 -6 12 6,808 +7
Dec04 031218 1590 1595 1588 1595 -5 212 9,957 +9
Mar05 031218 1598 1598 1598 1598 -4 28 4,231 +10
May05 031218 1598 1598 1598 1598 -4 100 7,951 +20
Total Volume and Open Interest 4,585 96,138 -152
Coffee "C"(NYBOT)
Dec03 031217 61.50 61.50 61.15 61.15 +1.15 7 5 -8
Mar04 031218 63.60 64.10 62.60 63.15 -0.50 10,147 50,904 +219
May04 031218 65.60 66.00 64.60 65.10 -0.50 793 8,935 -15
Jul04 031218 67.45 67.70 66.65 66.95 -0.45 212 5,189 -47
Sep04 031218 69.40 69.40 68.50 68.80 -0.40 135 6,020 +25
Dec04 031218 72.00 72.20 71.10 71.50 -0.35 39 3,765 -12
Total Volume and Open Interest 11,391 77,098 +223
Orange Juice(NYBOT)
Jan04 031218 66.90 66.90 65.90 66.20 -0.50 1,735 10,926 -725
Mar04 031218 70.00 70.00 69.20 69.40 -0.60 2,172 18,616 +896
May04 031218 72.60 72.60 71.90 71.90 -0.50 125 5,799 +88
Jul04 031218 74.80 75.00 74.40 74.40 -0.40 27 586 +5
Sep04 031218 77.25 77.25 77.25 77.25 -0.45 3 454 +0
Total Volume and Open Interest 4,062 36,707 +264
Sugar #11(NYBOT)
Mar04 031218 6.56 6.59 6.43 6.44 -0.10 7,998 117,836 -2,961
May04 031218 6.46 6.48 6.38 6.38 -0.06 1,925 28,380 -145
Jul04 031218 6.28 6.30 6.24 6.24 -0.03 1,959 33,792 +11
Oct04 031218 6.28 6.30 6.25 6.28 +0.01 613 19,516 -211
Mar05 031218 6.42 6.42 6.40 6.42 +0.01 56 7,999 -2
Total Volume and Open Interest 12,952 214,341 -3,054
London Cocoa(LCE)
Dec03 031212 960 970 950 950 +6 2,456 1,687 -1,978
Mar04 031218 934 950 923 934 unch 2,878 54,002 +141
May04 031218 970 970 947 958 +1 665 18,376 -8
Jul04 031218 977 991 969 980 +1 731 22,209 +318
Sep04 031218 995 1008 981 992 +1 525 20,781 -48
Dec04 031218 998 998 980 993 +1 289 40,362 +102
Mar05 031218 998 998 982 993 -1 556 18,778 +419
Total Volume and Open Interest 5,668 175,710 +928
London Coffee(LCE)
Jan04 031218 743.00 747.00 730.00 734.00 -11.00 2,759 36,563 -1,435
Mar04 031218 733.00 737.00 723.00 726.00 -4.00 7,471 48,386 -399
May04 031218 742.00 749.00 738.00 738.00 -4.00 2,032 25,221 -990
Jul04 031218 757.00 760.00 752.00 752.00 -3.00 346 13,631 -5
Sep04 031218 774.00 775.00 765.00 765.00 -3.00 1,079 12,919 +546
Nov04 031218 783.00 788.00 778.00 778.00 -3.00 121 6,303 +49
Total Volume and Open Interest 13,808 144,923 -2,234
London Sugar(LCE)
Dec03 031114 179.70 180.00 176.60 177.30 -2.20 2,376 1,321 -2,144
Mar04 031218 195.00 196.90 194.80 195.00 -0.30 1,234 18,208 +377
May04 031218 194.00 194.30 192.60 192.60 -0.70 375 8,013 +227
Aug04 031218 190.00 190.20 188.70 188.70 -0.70 701 7,904 +357
Oct04 031218 189.50 190.00 188.00 188.00 -0.90 243 4,104 +102
Total Volume and Open Interest 2,963 40,481 +1,303
Cotton(NYBOT)
Mar04 031218 70.53 70.70 69.26 69.33 -1.04 2,837 55,121 +310
May04 031218 71.85 71.85 70.36 70.36 -0.94 698 12,646 -98
Jul04 031218 72.45 72.45 71.00 71.15 -0.75 159 5,626 +30
Oct04 031218 65.20 65.20 64.40 64.40 -0.65 17 335 +0
Dec04 031218 65.45 65.45 64.50 64.69 -0.66 148 4,279 -11
Mar05 031218 66.75 66.75 66.75 66.75 -0.70 7 709 +7
Total Volume and Open Interest 3,866 79,128 +238
Lumber(CME)
Jan04 031218 294.0 295.0 290.5 293.8 +6.1 441 1,248 -9
Mar04 031218 305.0 305.8 302.0 305.3 +4.3 284 559 +16
May04 031218 308.2 309.7 307.0 308.1 +2.5 78 118 +5
Jul04 031218 313.0 315.1 313.0 313.7 +1.9 13 38 +7
Total Volume and Open Interest 819 1,969 +21
Crude Oil(NYM)
Jan04 031218 33.70 33.90 32.90 33.71 +0.36 45,391 37,717 -8,656
Feb04 031218 33.62 33.95 32.95 33.75 +0.36 89,410 180,885 +11,591
Mar04 031218 33.15 33.40 32.50 33.24 +0.39 29,778 69,136 +3,634
Apr04 031218 32.45 32.70 31.97 32.61 +0.39 11,653 38,061 +1,735
May04 031218 31.82 32.00 31.50 31.98 +0.38 4,466 22,838 +972
Jun04 031218 31.15 31.45 30.85 31.37 +0.35 8,915 36,760 +1,967
Jul04 031218 30.75 30.90 30.40 30.81 +0.33 2,047 22,944 +844
Aug04 031218 30.22 30.33 29.81 30.33 +0.30 1,091 13,732 +123
Sep04 031218 29.82 29.90 29.55 29.90 +0.27 3,364 19,031 +1,476
Oct04 031218 29.45 29.54 29.45 29.54 +0.24 1,918 14,144 +164
Nov04 031218 29.10 29.22 29.10 29.22 +0.21 2,821 11,284 +1,320
Dec04 031218 28.90 29.08 28.70 29.00 +0.19 7,894 38,325 -93
Jan05 031218 28.55 28.73 28.44 28.73 +0.17 466 13,223 +285
Feb05 031218 28.50 28.50 28.50 28.50 +0.14 500 4,606 +112
Mar05 031218 28.28 28.28 28.28 28.28 +0.12 0 4,424 +0
Apr05 031218 28.06 28.06 28.06 28.06 +0.10 50 1,991 +50
Total Volume and Open Interest 214,765 612,328 +14,080
Heating Oil(NYM)
Jan04 031218 94.80 97.60 93.10 96.42 +2.24 25,523 38,346 -1,810
Feb04 031218 95.40 97.80 93.60 97.07 +2.40 18,764 50,411 +2,468
Mar04 031218 93.00 94.80 91.70 94.37 +2.10 4,876 19,318 -522
Apr04 031218 88.00 89.22 87.00 89.22 +1.75 2,817 8,843 +575
May04 031218 84.20 84.92 84.20 84.92 +1.55 709 4,784 +340
Jun04 031218 80.20 81.92 80.20 81.92 +1.40 896 7,752 +360
Jul04 031218 80.42 80.42 80.42 80.42 +1.30 818 4,229 +486
Aug04 031218 79.50 80.07 79.50 80.07 +1.25 340 2,699 -24
Sep04 031218 80.37 80.37 80.37 80.37 +1.20 218 1,878 +100
Oct04 031218 80.87 80.87 80.87 80.87 +1.20 33 1,028 +0
Nov04 031218 81.32 81.32 81.32 81.32 +1.20 1 1,324 +0
Dec04 031218 80.50 81.72 80.50 81.72 +1.20 296 5,719 +162
Total Volume and Open Interest 56,053 149,543 +2,097
Unleaded Gas(NYM)
Jan04 031218 92.30 93.80 90.70 92.72 +0.78 20,234 32,549 -1,669
Feb04 031218 93.30 94.90 91.80 93.68 +0.83 16,158 44,960 +5,292
Mar04 031218 93.75 95.00 92.70 94.12 +0.77 1,621 9,538 +479
Apr04 031218 99.00 100.90 98.70 100.15 +0.45 1,075 10,464 +125
May04 031218 98.30 99.25 98.30 99.25 +0.45 769 7,825 +569
Jun04 031218 97.40 97.40 97.40 97.40 +0.45 152 3,896 -21
Jul04 031218 94.95 94.95 94.95 94.95 +0.45 0 586 +0
Aug04 031218 92.00 92.00 92.00 92.00 +0.45 0 896 +0
Sep04 031218 88.45 88.45 88.45 88.45 +0.45 205 1,448 +75
Oct04 031218 83.95 83.95 83.95 83.95 +0.45 0 562 +0
Nov04 031218 81.60 81.60 81.60 81.60 +0.45 0 450 +0
Dec04 031218 80.40 80.40 80.40 80.40 +0.45 0 150 +0
Total Volume and Open Interest 40,214 113,324 +4,850
Natural Gas(NYM)
Jan04 031218 7.150 7.215 6.750 7.122 +0.129 26,360 48,125 +266
Feb04 031218 7.150 7.240 6.770 7.182 +0.189 13,667 49,362 +627
Mar04 031218 6.700 6.810 6.520 6.732 +0.144 6,590 32,214 +973
Apr04 031218 5.380 5.500 5.220 5.432 +0.144 3,159 21,888 -784
May04 031218 5.120 5.170 5.010 5.152 +0.124 3,809 21,614 +1,708
Jun04 031218 5.050 5.130 4.960 5.127 +0.124 721 14,916 +109
Jul04 031218 5.065 5.140 5.000 5.137 +0.129 420 12,917 -57
Aug04 031218 5.100 5.152 5.030 5.152 +0.129 860 12,187 -161
Sep04 031218 5.050 5.142 5.030 5.142 +0.129 463 12,910 +272
Oct04 031218 5.070 5.142 5.030 5.142 +0.124 1,126 12,604 +179
Nov04 031218 5.235 5.322 5.235 5.322 +0.109 336 9,125 +38
Dec04 031218 5.460 5.500 5.420 5.497 +0.094 1,346 13,355 +212
Jan05 031218 5.580 5.630 5.550 5.622 +0.079 1,328 10,151 +711
Feb05 031218 5.540 5.582 5.540 5.582 +0.074 880 7,232 -560
Mar05 031218 5.330 5.370 5.330 5.357 +0.064 591 7,454 -245
Apr05 031218 4.755 4.777 4.755 4.777 +0.034 253 9,074 -7
Total Volume and Open Interest 63,175 357,121 +3,636
Brent Crude Oil(IPE)
Feb04 031218 30.65 30.98 30.10 30.80 +0.21 42,969 104,331 -84
Mar04 031218 30.42 30.66 29.90 30.53 +0.19 19,464 59,636 +1,865
Apr04 031218 29.99 30.30 29.59 30.20 +0.23 6,171 19,934 +1,880
May04 031218 29.73 29.88 29.25 29.84 +0.25 3,500 10,376 +86
Jun04 031218 29.37 29.56 28.90 29.50 +0.28 6,035 26,806 -226
Jul04 031218 28.75 29.15 28.75 29.15 +0.28 855 10,709 -100
Aug04 031218 28.23 28.81 28.23 28.81 +0.28 0 8,324 +0
Sep04 031218 28.37 28.48 28.35 28.48 +0.28 325 7,703 +325
Oct04 031218 28.00 28.16 27.84 28.16 +0.26 0 4,156 +0
Nov04 031218 27.80 27.94 27.80 27.94 +0.30 0 4,547 +0
Dec04 031218 27.55 27.73 27.15 27.73 +0.29 2,176 27,531 +309
Jan05 031218 27.20 27.48 27.11 27.48 +0.19      
Total Volume and Open Interest 83,345 316,034  
Gas Oil(IPE)
Jan04 031218 274.00 277.75 271.00 274.00 unch 12,763 48,220 -665
Feb04 031218 271.50 274.25 267.75 271.25 -0.50 8,328 32,694 +900
Mar04 031218 264.75 266.75 261.50 264.25 -0.50 2,008 9,354 +1,601
Apr04 031218 258.75 259.00 257.00 257.00 -0.25 922 7,629 +489
May04 031218 252.00 252.00 250.00 250.00 -0.25 100 5,265 +100
Jun04 031218 245.50 246.75 243.50 245.50 +0.25 1,493 11,292 -417
Jul04 031218 245.00 245.00 244.00 244.50 unch 0 4,025 +0
Aug04 031218 244.50 246.00 243.75 243.75 unch 0 2,414 +0
Sep04 031218 243.00 243.00 243.00 243.00 +0.25 0 3,707 +0
Oct04 031218 242.25 242.25 242.25 242.25 +0.25 0 3,643 +0
Total Volume and Open Interest 25,614 154,122 +2,008
US Dollar Index(NYBOT)
Mar04 031218 88.29 88.64 88.23 88.24 -0.06 1,549 19,602 +685
Jun04 031218 88.67 88.67 88.67 88.67 -0.06 0 2,009 +0
Sep04 031218 89.17 89.17 89.11 89.11 -0.06 0 1 +0
Total Volume and Open Interest 1,549 21,612 +684
Australian Dollar(CME)
Mar04 031218 72.93 73.40 72.82 73.39 +0.34 3,067 55,951 +213
Jun04 031218 72.43 72.60 72.43 72.60 +0.34 53 373 +8
Sep04 031218 71.81 71.81 71.81 71.81 +0.34 10 76 +10
Total Volume and Open Interest 3,130 56,439 +231
British Pound(CME)
Mar04 031218 175.55 176.08 175.10 176.01 +0.65 9,973 59,570 -7,471
Jun04 031218 174.40 174.65 174.40 174.65 +0.65 1 17 +1
Sep04 031218 173.29 173.29 173.29 173.29 +0.65 0 8 +0
Total Volume and Open Interest 9,974 59,597 -7,470
Canadian Dollar(CME)
Mar04 031218 74.89 75.09 74.71 74.83 -0.30 5,098 60,610 +535
Jun04 031218 74.60 74.81 74.45 74.59 -0.30 52 1,869 +6
Sep04 031218 74.37 74.37 74.37 74.37 -0.30 10 1,326 +1
Dec04 031218 74.35 74.35 74.15 74.15 -0.30 1 644 +1
Total Volume and Open Interest 5,172 64,500 -17,398
Japanese Yen(CME)
Mar04 031218 93.28 93.32 92.75 93.15 -0.17 3,829 140,942 +2,021
Jun04 031218 93.48 93.48 93.10 93.44 -0.17 0 401 +0
Sep04 031218 93.80 93.80 93.80 93.80 -0.17 0 48 +0
Total Volume and Open Interest 3,829 141,397 +2,021
Swiss Franc(CME)
Mar04 031218 79.82 80.23 79.58 80.14 +0.26 3,150 45,049 +1,532
Jun04 031218 80.05 80.30 80.05 80.30 +0.26 0 217 +0
Sep04 031218 80.47 80.47 80.47 80.47 +0.26 1 2 +0
Total Volume and Open Interest 3,152 45,366 +1,531
EuroFX(CME)
Mar04 031218 123.70 123.98 123.30 123.96 +0.26 12,873 123,674 +5,271
Jun04 031218 123.36 123.68 123.05 123.66 +0.26 268 511 -25
Sep04 031218 123.10 123.38 123.10 123.38 +0.26 0 59 +0
Total Volume and Open Interest 13,145 124,410 +5,248
Mexican Peso(CME)
Dec03 031215 8880.0 8887.0 8865.0 8865.0 -12.0 436 15,054 -747
Mar04 031218 8785.0 8830.0 8775.0 8782.0 -3.0 1,721 30,098 +641
Total Volume and Open Interest 1,721 30,814 +641
30-Year T-Bonds(CBOT)
Dec03 031218 111~26 112~15 111~10 112~09 +0~27 20,156 46,358 -10,804
Mar04 031218 109~30 110~31 109~25 110~26 +0~27 201,762 405,426 +8,580
Jun04 031218 108~18 109~13 108~18 109~13 +0~27 198 9,970 +142
Total Volume and Open Interest 222,119 462,173 -2,080
Municipal Bonds(CBOT)
Dec03 031218 104~00 104~11 104~00 104~11 +0~16 90 504 -7
Mar04 031218 102~25 103~03 102~20 103~03 +0~18 179 1,908 +104
Total Volume and Open Interest 269 2,412 +97
10-Year T-Notes(CBOT)
Dec03 031218 113~280 114~070 113~245 114~055 +0~065 26,183 25,335 -4,261
Mar04 031218 112~185 113~000 112~120 112~270 +0~080 458,265 917,989 +25,399
Total Volume and Open Interest 484,457 943,388 +21,141
5-Year T-Notes(CBOT)
Dec03 031218 112~250 112~280 112~210 112~280 +0~030 667 0 +0
Mar04 031218 111~220 111~240 111~140 111~235 +0~030 166,446 0 +0
Jun04 031218 110~085 110~085 110~085 110~085 -0~205      
Total Volume and Open Interest 167,113    
2 Year T-Notes(CBOT)
Dec03 031218 107~076 107~081 107~064 107~081 +0~003 1,771 12,090 -586
Mar04 031218 106~120 106~121 106~102 106~121 -0~001 9,230 141,568 +5,445
Total Volume and Open Interest 11,001 153,658 +4,859
3-Mth T-Bills(IMM)
Eurodollars(CME)
Mar04 031218 98.770 98.770 98.755 98.765 unch 63,017 796,906 -4,197
Jun04 031218 98.560 98.565 98.510 98.540 -0.015 95,312 694,898 +1,293
Sep04 031218 98.230 98.230 98.150 98.200 -0.015 120,925 587,942 +1,499
Dec04 031218 97.825 97.825 97.720 97.775 -0.030 121,778 502,642 -15,403
Mar05 031218 97.415 97.415 97.290 97.360 -0.030 54,972 323,327 -770
Jun05 031218 97.005 97.010 96.885 96.950 -0.035 33,986 280,264 +1,832
Sep05 031218 96.660 96.665 96.535 96.605 -0.030 24,394 214,685 +1,754
Dec05 031218 96.380 96.380 96.265 96.330 -0.025 23,550 172,285 +850
Mar06 031218 96.165 96.170 96.055 96.115 -0.015 9,899 142,121 -725
Jun06 031218 95.950 95.950 95.860 95.910 -0.005 7,713 124,099 +437
Sep06 031218 95.690 95.730 95.670 95.730 +0.010 9,772 101,178 +2,249
Dec06 031218 95.540 95.540 95.495 95.540 +0.020 11,924 99,309 +1,434
Total Volume and Open Interest 616,854 4,643,618 +1,772
3-Mth Euro-Yen(CME)
Dec03 031215 99.93 99.93 99.93 99.93 unch 1,023 7,930 -53
Mar04 031218 99.90 99.90 99.90 99.90 unch 145 12,496 +920
Jun04 031218 99.90 99.90 99.90 99.90 unch 155 12,580 +120
Sep04 031218 99.87 99.87 99.86 99.87 unch 1 11,797 +251
Dec04 031218 99.82 99.82 99.82 99.82 unch 0 3,714 +188
Mar05 031218 99.72 99.73 99.72 99.73 +0.02 1 3,097 +76
Jun05 031218 99.64 99.64 99.64 99.64 +0.01 1 990 -301
Sep05 031218 99.53 99.53 99.51 99.51 +0.03 0 2,044 -465
Dec05 031218 99.37 99.37 99.37 99.37 unch 0 69 +0
Mar06 031218 99.20 99.20 99.20 99.20 unch 0 287 +0
Total Volume and Open Interest 303 48,378 +789
3-Mth Euro-Yen(SIMEX)
Mar04 031218 99.90 99.91 99.90 99.90 unch 2,341 63,597 +1,717
Jun04 031218 99.90 99.91 99.90 99.90 unch 2,147 69,035 +1,528
Sep04 031218 99.87 99.87 99.87 99.87 +0.01 1,743 44,676 +1,133
Dec04 031218 99.82 99.82 99.82 99.82 unch 1,721 35,618 +1,037
Mar05 031218 99.71 99.72 99.71 99.72 +0.01 469 18,948 -1,869
Jun05 031218 99.62 99.64 99.62 99.63 +0.01 4,031 15,200 +2,598
Sep05 031218 99.51 99.53 99.51 99.53 +0.01 1,241 14,029 +13
Dec05 031218 99.42 99.42 99.42 99.42 +0.01 175 3,097 +100
Total Volume and Open Interest 13,868 276,986 +6,257
German Euro-Bund(EUREX)
Mar04 031218 113.35 113.69 113.11 113.31 -0.07 499,637 817,513 +6,683
Jun04 031218 112.36 112.60 112.34 112.35 -0.06 2,777 1,429 -99
Sep04 031218 112.21 112.21 112.21 112.21 -0.07      
Total Volume and Open Interest 502,414 818,942 +6,584
German Euro-Bobl(EUREX)
Mar04 031218 110.61 110.86 110.48 110.62 -0.03 404,610 652,674 +21,837
Jun04 031218 109.50 109.90 109.50 109.90 -0.02 882 40 -1,050
Sep04 031218 109.39 109.39 109.39 109.39 -0.03      
Total Volume and Open Interest 405,492 652,714 +20,787
Long Gilt(LIFFE)
Dec03 031218 117~08 117~13 116~30 117~01 0~00 1,177 14,396 -858
Mar04 031218 108~28 109~04 108~18 108~22 0~00 24,847 164,588 +416
Total Volume and Open Interest 26,024 178,984 -442
3-Mth Short Sterling(LIFFE)
Mar04 031218 95.81 95.84 95.78 95.80 -0.01 39,760 170,847 -423
Jun04 031218 95.66 95.70 95.63 95.65 unch 33,749 186,315 -3,972
Sep04 031218 95.45 95.52 95.45 95.47 +0.01 21,998 122,590 +4,107
Total Volume and Open Interest 132,771 1,155,840 +114,616
3-Mth Euribor(LIFFE)
Mar04 031218 97.820 97.845 97.810 97.830 +0.015 55,411 466,755 +7,728
Jun04 031218 97.680 97.740 97.675 97.695 +0.005 66,556 413,021 -3,544
Sep04 031218 97.485 97.555 97.475 97.500 +0.005 81,555 318,328 +5,821
Total Volume and Open Interest 358,953 2,182,927 +2,316
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 031218 94.46 94.47 94.44 94.46 unch 15,265 180,508 -6,192
Jun04 031218 94.34 94.38 94.34 94.36 +0.01 5,501 90,583 +2,047
Sep04 031218 94.27 94.30 94.27 94.27 +0.01 3,846 40,131 +2,111
Dec04 031218 94.19 94.20 94.18 94.18 +0.02 941 24,487 +378
Mar05 031218 94.12 94.12 94.10 94.10 +0.02 959 17,029 +31
Jun05 031218 94.03 94.04 94.02 94.02 +0.02 777 12,716 -480
Sep05 031218 93.95 93.96 93.94 93.94 +0.02 261 6,168 +184
Dec05 031218 93.86 93.88 93.86 93.88 +0.04 150 2,624 +91
Mar06 031218 93.81 93.82 93.81 93.82 +0.02 100 724 -100
Total Volume and Open Interest 27,800 375,964 -1,930
10-Year Aus T-Bonds(SFE)
Mar04 031218 94.29 94.36 94.29 94.31 +0.00 4,074 159,257 +10,109
Jun04 031218 94.31 94.31 94.31 94.31 +0.00      
Total Volume and Open Interest 27,421 149,148 +13,275
3-Year Aus T-Bonds(SFE)
Mar04 031218 94.37 94.41 94.35 94.37 unch 70,457 299,113 +34,482
Jun04 031218 94.37 94.37 94.37 94.37 unch      
Total Volume and Open Interest 70,457 299,113 +34,482
Gold(CMX)
Dec03 031218 411.0 411.0 408.0 410.4 -1.6 185 724 -24
Feb04 031218 411.4 412.7 408.5 411.1 -1.6 35,396 196,435 +611
Apr04 031218 413.0 413.3 409.6 412.1 -1.6 954 14,669 +451
Jun04 031218 413.7 414.7 410.8 413.0 -1.6 777 17,294 -410
Aug04 031218 414.0 414.0 414.0 414.0 -1.5 2 7,494 +0
Oct04 031218 414.9 414.9 414.9 414.9 -1.5 1 873 -15
Total Volume and Open Interest 38,202 279,501 +573
Silver(CMX)
Dec03 031218 567.0 572.0 565.0 571.2 +2.0 28 273 -24
Mar04 031218 573.5 575.5 562.5 572.8 +2.0 9,111 84,809 +384
May04 031218 575.0 575.5 565.0 573.6 +2.0 67 3,453 +20
Jul04 031218 575.5 576.0 568.0 574.7 +2.0 20 3,126 +10
Sep04 031218 575.6 575.6 575.6 575.6 +2.1 0 640 +0
Total Volume and Open Interest 9,292 104,552 +459
Platinum(NYM)
Jan04 031218 843.0 843.0 817.5 823.6 -16.2 2,231 5,655 -1,331
Apr04 031218 839.8 839.8 806.2 815.1 -18.2 2,038 4,431 +1,499
Total Volume and Open Interest 4,269 10,090 +168
Palladium(NYME)
Dec03 031218 200.10 200.10 200.10 200.10 -2.95 19 112 -19
Mar04 031218 206.00 206.50 201.00 201.10 -2.90 339 6,440 +75
Jun04 031218 204.50 206.50 201.50 201.60 -2.90 1 465 +1
Total Volume and Open Interest 359 7,017 +57
Copper(CMX)
Dec03 031218 100.60 101.75 100.60 101.70 +2.00 298 2,509 -148
Mar04 031218 100.45 101.85 100.30 101.50 +1.85 4,245 68,629 +397
May04 031218 100.30 101.20 100.30 101.10 +1.85 29 3,909 +24
Jul04 031218 99.60 100.60 99.60 100.60 +1.75 32 3,340 +18
Sep04 031218 99.20 100.15 99.20 100.15 +1.75 8 1,578 +3
Total Volume and Open Interest 5,200 91,276 +498
DJIA Index(CBOT)
Dec03 031218 10165 10260 10148 10253 +96 3,181 28,027 +2,540
Mar04 031218 10140 10234 10122 10227 +95 9,456 27,568 +2,316
Jun04 031218 10210 10210 10207 10207 +95 0 8 +0
Sep04 031218 10110 10187 10110 10187        
S & P 500(CME)
Dec03 031218 1078.20 1090.70 1077.00 1090.20 +12.60 54,065 121,271 -24,858
Mar04 031218 1076.40 1088.80 1074.90 1088.50 +12.20 81,361 568,298 +27,406
Jun04 031218 1079.50 1087.50 1079.50 1087.50 +12.20 185 10,518 +30
Sep04 031218 1087.10 1087.10 1087.10 1087.10 +12.40 24 1,677 -18
Total Volume and Open Interest 135,635 701,934 +2,560
S & P 500 E-Mini(Globex)
Dec03 031218 1078.00 1090.75 1076.50 1090.25 +12.75 25,303 355,073 -41,477
Mar04 031218 1076.25 1088.75 1074.75 1088.50 +12.25 446,062 328,498 +13,094
Total Volume and Open Interest 471,365 683,571 -28,383
NASDAQ 100(CME)
Dec03 031218 1406.50 1433.00 1405.00 1431.50 +28.00 12,591 47,174 -6,368
Mar04 031218 1406.00 1436.50 1405.00 1433.50 +27.00 17,671 63,757 +1,781
Jun04 031218 1435.50 1435.50 1435.50 1435.50 +26.00 1 48 +1
Total Volume and Open Interest 30,263 110,979 -4,586
NASDAQ 100 E-Mini(GLOBEX)
Dec03 031218 1403.5 1434.0 1402.5 1431.5 +28.0 16,133 216,063 -13,310
Mar04 031218 1406.0 1436.5 1404.5 1433.5 +27.0 231,139 111,766 +2,986
Total Volume and Open Interest 247,272 327,829 -10,324
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Dec03 031218 560.00 567.80 560.00 567.80 +8.50 767 6,009 -229
Mar04 031218 560.00 569.00 559.75 568.00 +8.50 1,157 15,061 +651
Jun04 031218 568.05 568.05 568.05 568.05 +8.50 0 1 +0
Total Volume and Open Interest 1,924 21,071 +422
Russell 2000(CME)
Dec03 031218 542.50 547.50 542.50 547.50 +9.65 1,516 7,374 -1,385
Mar04 031218 537.50 547.40 537.00 546.00 +8.85 2,925 22,161 +705
Jun04 031218 546.10 546.10 546.10 546.10 +8.85      
Total Volume and Open Interest 4,441 29,535 -680
Value Line(KCBT)
Dec03 031218 1475.00 1494.00 1475.00 1494.00 +21.00 0 23 +0
Total Volume and Open Interest 11 49 +4
Nikkei 225(CME)
Mar04 031218 10155 10285 10145 10275 +105 1,442 21,217 +293
Jun04 031218 10265 10265 10265 10265 +105 0 35 +0
Total Volume and Open Interest 1,442 21,259 +293
Nikkei 225(SIMEX)
Mar04 031218 10110 10165 10065 10100 -15 20,068 122,333 -1,311
Jun04 031218 10060 10060 10060 10060 -15 0 300 +0
Sep04 031218 10060 10060 10060 10060 -15      
Total Volume and Open Interest 20,068 122,633 -1,311
CAC 40(MATIF)
Dec03 031218 3485.0 3525.0 3468.5 3504.5 +23.0 54,022 584,401 +5,153
Jan04 031218 3480.0 3529.0 3474.0 3510.0 +23.5 6,977 16,307 +11,433
Feb04 031218 3515.0 3515.0 3515.0 3515.0 +23.0      
Total Volume and Open Interest      
DAX Index(EUREX)
Dec03 031218 3834.0 3883.5 3822.0 3881.0 +70.5 123,535 115,562 -25,749
Mar04 031218 3855.0 3904.5 3843.0 3902.0 +70.5 46,372 228,328 +25,920
Jun04 031218 3880.0 3925.0 3864.0 3923.0 +71.0 524 6,913 -105
Total Volume and Open Interest 170,431 350,803 +66
FT-SE 100(LIFFE)
Dec03 031218 4347.00 4404.50 4342.00 4391.50 +34.00 96,946 166,270 -31,021
Mar04 031218 4346.00 4399.50 4337.50 4386.00 +34.00 78,201 325,737 +32,158
Jun04 031218 4379.00 4395.50 4379.00 4395.50 +34.00 1,250 10,223 +1,250
Total Volume and Open Interest 176,397 506,855 +2,387
SPI 200(SFE)
Dec03 031218 3236.0 3259.0 3236.0 3255.0 +16.0 33,763 214,784 -23,048
Mar04 031218 3241.0 3250.0 3222.0 3224.0 -22.0 35,718 144,859 +22,404
Jun04 031218 3251.0 3251.0 3235.0 3235.0 -22.0 24 2,994 +21
Total Volume and Open Interest 69,505 364,499 -623
GSCI(CME)
Jan04 031218 271.15 272.40 269.25 272.25 +2.55 311 13,630 -39
Feb04 031218 267.00 267.00 267.00 267.00 +2.00 0 4 +0
Mar04 031218 258.50 258.50 258.50 258.50 +1.50      
Total Volume and Open Interest 311 13,634 -39
Reuters CRB Index(NYBOT)
Jan04 031218 261.50 261.75 259.25 259.80 -0.45 37 467 -7
Feb04 031218 257.25 257.25 257.25 257.25 -0.75 12 68 -6
Apr04 031218 255.50 255.50 255.05 255.25 -0.25 50 201 +30
Total Volume and Open Interest 100 742 +18
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!