MRCI's Free Historical Futures Prices

Daily Futures Price Listing Fri December 19, 2003
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan04	031219	773.00	774.00	762.00	764.75	+5.25	16,413	57,194	-4,607
Mar04	031219	778.00	778.00	766.00	770.00	+6.00	35,177	92,578	+2,659
May04	031219	764.50	765.00	756.50	760.75	+7.00	6,181	54,123	+943
Jul04	031219	754.00	754.00	745.25	749.25	+8.00	2,698	27,641	-4
Aug04	031219	720.00	728.00	720.00	726.00	+8.50	373	5,665	+12
Sep04	031219	673.00	678.00	673.00	676.00	+7.00	46	2,390	+29
Nov04	031219	616.00	624.00	616.00	622.25	+9.75	1,387	15,659	+103
Total Volume and Open Interest							62,275	255,356	-865
Soybean Meal(CBOT)
Jan04	031219	230.00	230.50	227.50	229.10	+2.00	7,130	25,264	-700
Mar04	031219	231.00	232.00	228.60	230.40	+2.00	8,626	48,798	-229
May04	031219	227.80	228.00	225.70	227.80	+2.40	2,353	44,370	-186
Jul04	031219	224.50	224.50	221.50	223.10	+1.70	1,034	26,463	-33
Aug04	031219	216.50	216.50	214.00	215.00	+1.90	195	6,856	+30
Sep04	031219	205.50	205.50	202.00	202.60	-0.10	458	5,001	+82
Oct04	031219	184.50	185.00	183.00	183.60	+1.80	80	5,497	-31
Dec04	031219	182.00	182.00	179.50	181.00	+1.60	396	11,927	+112
Total Volume and Open Interest							20,272	175,053	-955
Soybean Oil(CBOT)
Jan04	031219	28.10	28.14	27.85	28.05	+0.34	10,800	25,804	-4,479
Mar04	031219	27.95	28.00	27.69	27.89	+0.32	14,477	66,971	+2,038
May04	031219	27.80	27.80	27.45	27.67	+0.32	6,307	42,826	+3,144
Jul04	031219	27.35	27.45	27.08	27.36	+0.29	3,316	36,312	+1,243
Aug04	031219	26.70	27.00	26.60	26.95	+0.38	169	3,819	-27
Sep04	031219	25.90	26.45	25.90	26.42	+0.44	126	3,503	+25
Oct04	031219	25.00	25.10	24.90	25.10	+0.37	42	3,209	+41
Dec04	031219	24.10	24.55	24.10	24.50	+0.50	273	9,134	+153
Total Volume and Open Interest							35,511	192,241	+2,138
Canola(WCE)
Jan04	031219	370.5	372.0	369.8	371.1	+4.1	3,391	10,239	-2,946
Mar04	031219	375.0	376.0	373.5	375.5	+4.8	3,232	21,951	-173
May04	031219	377.5	379.8	377.5	379.8	+5.3	564	5,976	+232
Jul04	031219	381.0	383.4	381.0	383.2	+5.7	433	4,490	+308
Sep04	031219	337.9	337.9	337.9	337.9	unch
Total Volume and Open Interest							7,953	49,351	-2,481
Corn(CBOT)
Mar04	031219	251.50	251.75	246.50	249.25	-0.25	29,851	318,334	-509
May04	031219	254.50	254.50	250.00	252.50	unch	5,904	52,710	+297
Jul04	031219	256.25	256.25	252.25	254.75	unch	4,264	39,944	+789
Sep04	031219	250.50	251.00	249.50	250.25	+0.75	141	7,703	+36
Dec04	031219	249.00	249.75	247.25	248.50	+0.25	1,616	37,135	+706
Mar05	031219	253.00	254.25	252.50	253.25	+0.50	62	2,312	-2
Total Volume and Open Interest							41,953	459,362	+1,321
Wheat(CBOT)
Mar04	031219	396.00	398.00	387.00	394.25	+1.00	14,517	97,665	-1,540
May04	031219	394.00	396.00	387.00	393.00	+1.00	1,754	8,620	+253
Jul04	031219	372.50	373.00	366.00	372.00	+1.50	1,035	12,592	-118
Sep04	031219	371.00	376.00	371.00	376.00	+2.00	63	563	+28
Dec04	031219	386.00	386.00	381.00	386.00	+2.00	16	995	+0
Total Volume and Open Interest							17,399	120,492	-1,371
Wheat(KCBT)
Dec03	031219	392.00	392.00	392.00	392.00	unch
Mar04	031219	400.00	401.00	392.50	398.50	+1.25	5,921	52,071	+437
May04	031219	396.00	396.50	390.00	395.00	+2.00	960	4,838	+339
Jul04	031219	376.00	378.00	370.50	378.00	+4.25	301	5,299	-32
Sep04	031219	379.00	381.00	376.00	381.00	+5.00	29	424	-24
Total Volume and Open Interest							7,213	63,109	+720
Wheat(MGE)
Dec03	031219	405.00	405.00	405.00	405.00	unch
Mar04	031219	404.00	404.50	398.00	403.00	+0.25	3,237	26,925	+124
May04	031219	394.00	395.00	391.00	394.00	+0.50	137	3,992	-65
Jul04	031219	385.00	388.50	382.00	386.75	+5.50	5	816	+6
Sep04	031219	377.25	378.50	375.00	376.00	unch	2	733	+0
Total Volume and Open Interest							3,387	32,697	+70
Oats(CBOT)
Mar04	031219	146.75	146.75	145.00	145.25	-0.75	690	4,484	-65
May04	031219	149.50	149.50	147.50	147.50	-1.25	67	505	+48
Jul04	031219	149.50	149.50	149.50	149.50	-0.50	0	112	+0
Sep04	031219	146.00	146.00	146.00	146.00	unch	0	1	+0
Total Volume and Open Interest							757	5,113	-17
Rough Rice(CBOT)
Jan04	031219	8.29	8.39	8.29	8.33	+0.04	583	4,171	-119
Mar04	031219	8.55	8.59	8.52	8.52	+0.06	442	2,369	+169
May04	031219	8.58	8.61	8.58	8.58	+0.03	95	733	+13
Jul04	031219	8.68	8.68	8.68	8.68	+0.04	14	450	-10
Total Volume and Open Interest							1,134	7,754	+53
Live Cattle(CME)
Dec03	031219	90.250	91.100	90.225	90.725	-0.450	1,716	6,198	-883
Feb04	031219	87.100	88.900	87.100	88.500	+0.450	6,578	53,358	-634
Apr04	031219	80.850	82.100	80.850	81.900	+0.475	2,173	21,036	+106
Jun04	031219	74.500	75.300	74.500	74.925	+0.275	787	12,245	-169
Aug04	031219	73.900	74.700	73.900	74.150	+0.175	267	5,201	+198
Oct04	031219	76.900	77.300	76.900	76.900	unch	614	2,941	+211
Total Volume and Open Interest							12,626	103,807	-758
Feeder Cattle(CME)
Jan04	031219	93.000	94.350	93.000	94.225	+0.825	1,391	6,602	-252
Mar04	031219	89.050	89.950	88.750	89.425	+0.050	516	4,293	+39
Apr04	031219	87.750	88.650	87.700	88.250	+0.450	76	1,043	+25
May04	031219	88.600	89.850	88.600	89.400	+0.450	119	2,801	+61
Aug04	031219	90.700	91.750	90.700	91.400	+0.550	50	1,264	+21
Sep04	031219	90.400	90.400	90.400	90.400	+0.350	6	419	+1
Oct04	031219	90.400	90.400	90.400	90.400	+0.300	5	36	+2
Total Volume and Open Interest							2,163	16,467	-103
Lean Hogs(CME)
Feb04	031219	51.600	53.400	50.900	53.300	+1.850	2,934	27,462	-7
Apr04	031219	54.550	56.300	54.025	56.275	+1.725	1,171	7,735	-162
May04	031219	57.250	59.050	56.450	59.050	+1.775	30	969	+1
Jun04	031219	59.650	61.300	59.400	61.150	+1.300	401	3,470	+105
Jul04	031219	57.600	59.100	57.500	59.100	+1.350	283	1,079	+118
Aug04	031219	55.750	56.800	55.700	56.800	+0.900	186	797	+136
Oct04	031219	49.700	50.200	49.700	50.100	+0.200	58	430	+39
Dec04	031219	49.600	50.300	49.600	50.000	+0.150	21	129	+4
Total Volume and Open Interest							5,085	42,073	+235
Pork Bellies(CME)
Feb04	031219	85.775	87.350	85.025	87.075	+1.150	491	2,076	+50
Mar04	031219	86.000	86.700	85.950	86.500	+1.000	22	282	+7
May04	031219	87.000	87.500	87.000	87.450	+0.350	21	214	+5
Jul04	031219	88.800	89.500	88.600	89.500	+0.750	1	71	+0
Aug04	031219	88.750	88.750	88.750	88.750	+0.500	1	12	+1
Total Volume and Open Interest							536	2,655	+63
BFP Milk Class III(CME)
Dec03	031219	11.76	11.80	11.76	11.80	unch	3	3,887	+1
Jan04	031219	11.70	11.78	11.69	11.70	-0.01	202	2,932	+61
Feb04	031219	11.53	11.65	11.47	11.64	+0.11	46	1,859	+18
Mar04	031219	11.51	11.65	11.49	11.62	+0.10	61	1,692	+36
Apr04	031219	11.65	11.74	11.59	11.74	+0.09	48	1,238	+23
Total Volume and Open Interest							752	18,517	+319
Cocoa(NYBOT)
Mar04	031219	1578	1582	1554	1572	-11	3,155	31,541	-778
May04	031219	1580	1580	1556	1573	-9	478	13,923	-66
Jul04	031219	1578	1580	1559	1573	-10	256	13,214	-2
Sep04	031219	1580	1580	1565	1576	-10	21	6,813	+5
Dec04	031219	1588	1592	1582	1585	-10	129	9,941	-16
Mar05	031219	1595	1595	1589	1589	-9	18	4,231	+0
May05	031219	1589	1589	1589	1589	-9	0	7,951	+0
Total Volume and Open Interest							4,057	95,281	-857
Coffee "C"(NYBOT)
Dec03	031217	61.50	61.50	61.15	61.15	+1.15	7	5	-8
Mar04	031219	63.00	64.35	62.50	64.30	+1.15	6,976	50,619	-285
May04	031219	64.80	66.25	64.60	66.25	+1.15	803	8,953	+18
Jul04	031219	66.60	68.10	66.60	68.10	+1.15	167	5,198	+9
Sep04	031219	68.70	69.95	68.70	69.95	+1.15	99	6,081	+61
Dec04	031219	71.45	72.65	71.20	72.65	+1.15	89	3,794	+29
Total Volume and Open Interest							8,207	76,963	-135
Orange Juice(NYBOT)
Jan04	031219	66.70	67.50	65.00	66.25	+0.05	1,497	10,337	-589
Mar04	031219	70.00	70.40	68.30	69.50	+0.10	1,787	19,458	+842
May04	031219	72.70	72.70	71.15	72.10	+0.20	50	5,818	+19
Jul04	031219	74.35	74.60	74.00	74.60	+0.20	83	607	+21
Sep04	031219	77.50	77.50	77.00	77.50	+0.25	0	454	+0
Total Volume and Open Interest							3,417	37,000	+293
Sugar #11(NYBOT)
Mar04	031219	6.35	6.35	6.10	6.10	-0.34	13,945	117,193	-643
May04	031219	6.26	6.27	6.12	6.12	-0.26	2,686	28,335	-45
Jul04	031219	6.15	6.15	6.03	6.07	-0.17	2,388	33,804	+12
Oct04	031219	6.17	6.20	6.14	6.16	-0.12	1,752	19,984	+468
Mar05	031219	6.37	6.37	6.32	6.32	-0.10	606	8,156	+157
Total Volume and Open Interest							21,868	214,490	+149
London Cocoa(LCE)
Dec03	031212	960	970	950	950	+6	2,456	1,687	-1,978
Mar04	031219	939	939	916	924	-10	2,769	54,029	+27
May04	031219	961	961	941	948	-10	541	18,558	+182
Jul04	031219	978	982	963	969	-11	221	22,345	+136
Sep04	031219	995	995	977	981	-11	291	20,844	+63
Dec04	031219	995	995	978	980	-13	418	40,396	+34
Mar05	031219	985	985	977	981	-12	390	18,946	+168
Total Volume and Open Interest							4,630	176,320	+610
London Coffee(LCE)
Jan04	031219	731.00	736.00	728.00	731.00	-3.00	2,344	35,110	-1,453
Mar04	031219	726.00	727.00	719.00	724.00	-2.00	5,714	50,219	+1,833
May04	031219	739.00	740.00	734.00	737.00	-1.00	1,316	25,597	+376
Jul04	031219	749.00	751.00	747.00	751.00	-1.00	153	13,679	+48
Sep04	031219	765.00	765.00	762.00	764.00	-1.00	583	13,138	+219
Nov04	031219	775.00	777.00	775.00	777.00	-1.00	1,482	6,940	+637
Total Volume and Open Interest							11,592	146,583	+1,660
London Sugar(LCE)
Dec03	031114	179.70	180.00	176.60	177.30	-2.20	2,376	1,321	-2,144
Mar04	031219	195.00	195.00	188.20	188.50	-6.50	1,618	18,352	+144
May04	031219	192.50	192.50	187.00	187.40	-5.20	685	7,903	-110
Aug04	031219	188.10	189.40	184.00	184.40	-4.30	363	7,949	+45
Oct04	031219	185.00	185.50	183.00	183.00	-5.00	194	4,236	+132
Total Volume and Open Interest							3,010	40,819	+338
Cotton(NYBOT)
Mar04	031219	69.50	71.92	69.02	71.29	+1.96	4,563	55,079	-42
May04	031219	70.50	72.73	70.10	72.32	+1.96	447	12,759	+113
Jul04	031219	71.15	73.10	71.00	73.00	+1.85	366	5,721	+95
Oct04	031219	65.45	65.45	65.45	65.45	+1.05	3	338	+3
Dec04	031219	64.69	65.85	64.50	65.85	+1.16	73	4,272	-7
Mar05	031219	68.00	68.00	68.00	68.00	+1.25	0	702	-7
Total Volume and Open Interest							5,452	79,283	+155
Lumber(CME)
Jan04	031219	294.0	294.0	290.2	292.8	-1.0	505	1,127	-121
Mar04	031219	305.9	306.5	304.9	305.9	+0.6	192	548	-11
May04	031219	310.8	312.8	310.3	311.0	+2.9	59	105	-13
Jul04	031219	315.9	317.6	315.9	316.6	+2.9	3	39	+1
Total Volume and Open Interest							759	1,825	-144
Crude Oil(NYM)
Jan04	031219	33.70	33.78	32.80	33.02	-0.69	54,039	27,860	-9,857
Feb04	031219	33.75	33.88	32.95	33.02	-0.73	103,942	190,078	+9,193
Mar04	031219	33.25	33.33	32.50	32.55	-0.69	30,942	70,322	+1,186
Apr04	031219	32.58	32.62	31.92	31.96	-0.65	13,250	40,947	+2,886
May04	031219	32.02	32.02	31.37	31.37	-0.61	4,598	22,727	-111
Jun04	031219	31.40	31.40	30.81	30.81	-0.56	6,041	36,227	-533
Jul04	031219	30.60	30.60	30.27	30.27	-0.54	1,763	23,255	+311
Aug04	031219	30.35	30.35	29.80	29.80	-0.53	1,212	13,662	-70
Sep04	031219	29.65	29.65	29.38	29.38	-0.52	1,016	19,214	+183
Oct04	031219	29.00	29.03	29.00	29.03	-0.51	675	14,214	+70
Nov04	031219	28.90	28.92	28.74	28.74	-0.48	763	11,530	+246
Dec04	031219	29.00	29.00	28.50	28.53	-0.47	4,574	37,091	-1,234
Jan05	031219	28.48	28.54	28.26	28.26	-0.47	932	13,463	+240
Feb05	031219	28.22	28.22	28.04	28.04	-0.46	75	4,581	-25
Mar05	031219	27.83	27.83	27.83	27.83	-0.45	0	4,424	+0
Apr05	031219	27.62	27.62	27.62	27.62	-0.44	600	2,591	+600
Total Volume and Open Interest							231,101	618,207	+5,879
Heating Oil(NYM)
Jan04	031219	96.35	96.90	93.50	93.79	-2.63	31,578	36,510	-1,836
Feb04	031219	96.90	97.40	94.30	94.65	-2.42	23,920	56,880	+6,469
Mar04	031219	94.50	94.50	92.05	92.05	-2.32	6,908	20,053	+735
Apr04	031219	89.00	89.00	86.80	86.85	-2.37	1,636	9,024	+181
May04	031219	84.20	84.20	82.50	82.50	-2.42	866	4,580	-204
Jun04	031219	81.00	81.00	79.45	79.45	-2.47	1,159	7,957	+205
Jul04	031219	77.85	77.85	77.85	77.85	-2.57	358	4,415	+186
Aug04	031219	79.30	79.30	77.50	77.50	-2.57	171	2,639	-60
Sep04	031219	79.25	79.25	77.80	77.80	-2.57	263	1,991	+113
Oct04	031219	78.30	78.30	78.30	78.30	-2.57	0	1,028	+0
Nov04	031219	78.75	78.75	78.75	78.75	-2.57	27	1,349	+25
Dec04	031219	80.70	80.70	79.15	79.15	-2.57	517	5,960	+241
Total Volume and Open Interest							67,561	155,685	+6,142
Unleaded Gas(NYM)
Jan04	031219	92.30	92.80	90.50	90.69	-2.03	23,442	30,437	-2,112
Feb04	031219	93.50	94.00	91.80	91.97	-1.71	21,318	51,875	+6,915
Mar04	031219	94.30	94.30	92.30	92.52	-1.60	3,726	9,727	+189
Apr04	031219	100.00	100.05	98.30	98.52	-1.63	1,756	11,147	+683
May04	031219	97.80	97.80	97.72	97.72	-1.53	409	7,759	-66
Jun04	031219	95.87	95.87	95.87	95.87	-1.53	330	4,036	+140
Jul04	031219	95.00	95.00	93.42	93.42	-1.53	25	586	+0
Aug04	031219	90.47	90.47	90.47	90.47	-1.53	220	896	+0
Sep04	031219	87.02	87.02	87.02	87.02	-1.43	125	1,568	+120
Oct04	031219	82.52	82.52	82.52	82.52	-1.43	0	562	+0
Nov04	031219	80.22	80.22	80.22	80.22	-1.38	0	450	+0
Dec04	031219	79.02	79.02	79.02	79.02	-1.38	50	150	+0
Total Volume and Open Interest							51,401	119,193	+5,869
Natural Gas(NYM)
Jan04	031219	7.090	7.150	6.920	6.982	-0.140	31,467	46,605	-1,520
Feb04	031219	7.130	7.180	6.980	7.023	-0.159	15,267	50,940	+1,578
Mar04	031219	6.710	6.730	6.510	6.523	-0.209	6,084	32,500	+286
Apr04	031219	5.400	5.450	5.330	5.353	-0.079	3,578	21,702	-186
May04	031219	5.130	5.200	5.090	5.103	-0.049	2,182	21,845	+231
Jun04	031219	5.115	5.150	5.070	5.078	-0.049	1,230	14,703	-213
Jul04	031219	5.115	5.170	5.088	5.088	-0.049	594	12,978	+61
Aug04	031219	5.150	5.170	5.100	5.103	-0.049	1,252	12,116	-71
Sep04	031219	5.130	5.142	5.070	5.093	-0.049	602	12,870	-40
Oct04	031219	5.150	5.150	5.090	5.108	-0.034	832	12,566	-38
Nov04	031219	5.320	5.340	5.290	5.298	-0.024	330	9,099	-26
Dec04	031219	5.500	5.525	5.478	5.478	-0.019	1,415	13,639	+284
Jan05	031219	5.650	5.660	5.608	5.608	-0.014	1,931	10,283	+132
Feb05	031219	5.590	5.620	5.558	5.558	-0.024	373	7,241	+9
Mar05	031219	5.350	5.380	5.343	5.343	-0.014	642	7,358	-96
Apr05	031219	4.777	4.782	4.758	4.758	-0.019	147	9,085	+11
Total Volume and Open Interest							69,657	357,975	+854
Brent Crude Oil(IPE)
Feb04	031219	31.00	31.15	30.02	30.05	-0.75	42,779	105,638	+1,307
Mar04	031219	30.77	30.77	29.75	29.78	-0.75	15,946	61,033	+1,397
Apr04	031219	30.45	30.45	29.47	29.48	-0.72	5,493	21,029	+1,095
May04	031219	30.06	30.06	29.18	29.18	-0.66	1,337	10,710	+334
Jun04	031219	28.60	29.70	28.60	28.90	-0.60	3,267	27,772	+966
Jul04	031219	29.12	29.12	28.58	28.58	-0.57	195	10,839	+130
Aug04	031219	28.83	28.83	28.24	28.24	-0.57	100	8,324	+0
Sep04	031219	28.30	28.30	27.91	27.91	-0.57	50	7,678	-25
Oct04	031219	28.25	28.25	27.60	27.60	-0.56	113	4,219	+63
Nov04	031219	27.60	27.60	27.37	27.37	-0.57	70	4,597	+50
Dec04	031219	27.80	27.80	27.17	27.17	-0.56	3,221	27,294	-237
Jan05	031219	26.91	26.91	26.91	26.91	-0.57	742	732	+732
Total Volume and Open Interest							76,388	321,946	+5,912
Gas Oil(IPE)
Jan04	031219	279.50	280.00	276.00	276.25	+2.25	10,678	47,860	-360
Feb04	031219	275.50	276.75	272.00	272.25	+1.00	5,259	32,214	-480
Mar04	031219	269.25	269.25	264.50	264.50	+0.25	963	9,058	-296
Apr04	031219	259.50	259.50	256.50	256.50	-0.50	28	7,469	-160
May04	031219	248.50	248.50	248.50	248.50	-1.50	1	5,264	-1
Jun04	031219	247.50	247.50	242.50	242.50	-3.00	487	11,238	-54
Jul04	031219	244.00	244.00	241.00	241.00	-3.50	218	4,193	+168
Aug04	031219	240.00	240.00	240.00	240.00	-3.75	26	2,440	+26
Sep04	031219	239.25	239.25	239.25	239.25	-3.75	0	3,707	+0
Oct04	031219	238.50	238.50	238.50	238.50	-3.75	0	3,643	+0
Total Volume and Open Interest							17,710	152,915	-1,207
US Dollar Index(NYBOT)
Mar04	031219	88.33	88.78	88.30	88.53	+0.29	1,763	19,298	-304
Jun04	031219	88.96	88.96	88.96	88.96	+0.29	12	2,021	+12
Sep04	031219	89.40	89.40	89.40	89.40	+0.29	1	2	+1
Total Volume and Open Interest							1,776	21,321	-291
Australian Dollar(CME)
Mar04	031219	73.03	73.17	72.81	72.91	-0.48	2,146	56,852	+901
Jun04	031219	72.09	72.12	72.09	72.12	-0.48	6	378	+5
Sep04	031219	71.33	71.33	71.33	71.33	-0.48	0	76	+0
Total Volume and Open Interest							2,152	57,345	+906
British Pound(CME)
Mar04	031219	175.54	175.81	175.00	175.52	-0.49	4,823	57,619	-1,951
Jun04	031219	173.90	174.35	173.90	174.16	-0.49	1	19	+2
Sep04	031219	172.80	172.80	172.80	172.80	-0.49	0	8	+0
Total Volume and Open Interest							4,824	57,648	-1,949
Canadian Dollar(CME)
Mar04	031219	74.57	74.68	74.20	74.48	-0.35	3,952	59,530	-1,080
Jun04	031219	74.35	74.35	74.03	74.24	-0.35	15	1,875	+6
Sep04	031219	74.20	74.20	73.90	74.02	-0.35	12	1,338	+12
Dec04	031219	73.80	73.88	73.70	73.80	-0.35	20	645	+1
Total Volume and Open Interest							3,999	63,430	-1,070
Japanese Yen(CME)
Mar04	031219	93.22	93.23	92.85	93.05	-0.10	22,045	131,472	-9,470
Jun04	031219	93.34	93.34	93.34	93.34	-0.10	71	393	-8
Sep04	031219	93.70	93.70	93.70	93.70	-0.10	0	48	+0
Total Volume and Open Interest							22,116	131,919	-9,478
Swiss Franc(CME)
Mar04	031219	80.09	80.11	79.48	79.86	-0.28	3,790	44,608	-441
Jun04	031219	80.02	80.02	80.02	80.02	-0.28	6	185	-32
Sep04	031219	80.19	80.19	80.19	80.19	-0.28	0	2	+0
Total Volume and Open Interest							3,796	44,893	-473
EuroFX(CME)
Mar04	031219	123.92	124.00	123.14	123.58	-0.38	8,522	118,983	-4,691
Jun04	031219	123.70	123.70	122.92	123.28	-0.38	105	506	-5
Sep04	031219	123.01	123.01	123.00	123.00	-0.38	15	74	+15
Total Volume and Open Interest							8,644	119,731	-4,679
Mexican Peso(CME)
Dec03	031215	8880.0	8887.0	8865.0	8865.0	-12.0	436	15,054	-747
Mar04	031219	8793.0	8810.0	8775.0	8793.0	+11.0	4,687	28,830	-1,268
Total Volume and Open Interest							4,690	29,549	-1,265
30-Year T-Bonds(CBOT)
Dec03	031219	112~09	112~14	111~23	111~28	-0~13	14,409	32,848	-13,510
Mar04	031219	110~28	111~00	110~07	110~26	unch	238,812	415,927	+10,501
Jun04	031219	108~25	109~15	108~25	109~13	unch	163	9,996	+26
Total Volume and Open Interest							253,384	459,190	-2,983
Municipal Bonds(CBOT)
Dec03	031219	104~09	104~13	104~08	104~12	+0~01	13	497	-7
Mar04	031219	103~08	103~09	103~00	103~03	unch	120	1,907	-1
Total Volume and Open Interest							133	2,404	-8
10-Year T-Notes(CBOT)
Dec03	031219	114~000	114~080	113~260	114~010	-0~045	16,840	14,778	-10,557
Mar04	031219	112~280	113~015	112~165	112~295	+0~025	514,565	932,934	+14,945
Total Volume and Open Interest							531,651	947,972	+4,584
5-Year T-Notes(CBOT)
Dec03	031219	112~240	112~300	112~225	112~295	+0~015	349	0	+0
Mar04	031219	111~235	111~310	111~155	111~270	+0~035	232,838	0	+0
Jun04	031219	110~170	110~170	110~170	110~170	+0~085	24	22	+22
Total Volume and Open Interest							233,211	22	+22
2 Year T-Notes(CBOT)
Dec03	031219	107~068	107~088	107~068	107~086	+0~005	1,329	11,660	-430
Mar04	031219	106~121	107~009	106~111	107~005	+0~012	8,292	146,561	+4,993
Total Volume and Open Interest							9,621	158,221	+4,563
3-Mth T-Bills(IMM)
Eurodollars(CME)
Mar04	031219	98.765	98.765	98.750	98.760	-0.005	55,176	799,544	+2,638
Jun04	031219	98.550	98.575	98.515	98.540	unch	86,384	695,843	+945
Sep04	031219	98.205	98.255	98.160	98.205	+0.005	158,632	586,596	-1,346
Dec04	031219	97.775	97.840	97.735	97.800	+0.025	144,232	491,719	-10,923
Mar05	031219	97.355	97.440	97.315	97.405	+0.045	65,843	330,782	+7,455
Jun05	031219	96.940	97.030	96.905	97.000	+0.050	34,386	281,775	+1,511
Sep05	031219	96.610	96.670	96.545	96.645	+0.040	29,290	212,991	-1,694
Dec05	031219	96.330	96.385	96.275	96.365	+0.035	23,531	171,674	-611
Mar06	031219	96.120	96.160	96.070	96.145	+0.030	8,610	143,539	+1,418
Jun06	031219	95.915	95.955	95.870	95.935	+0.025	8,012	124,177	+78
Sep06	031219	95.710	95.750	95.680	95.750	+0.020	8,457	101,675	+497
Dec06	031219	95.510	95.565	95.500	95.550	+0.010	8,045	98,940	-369
Total Volume and Open Interest							677,980	4,652,398	+8,780
3-Mth Euro-Yen(CME)
Dec03	031215	99.93	99.93	99.93	99.93	unch	1,023	7,930	-53
Mar04	031219	99.90	99.90	99.90	99.90	unch	513	12,712	+216
Jun04	031219	99.89	99.89	99.89	99.89	-0.01	0	12,932	+352
Sep04	031219	99.86	99.86	99.86	99.86	-0.01	431	12,111	+314
Dec04	031219	99.82	99.82	99.82	99.82	unch	36	3,751	+37
Mar05	031219	99.71	99.71	99.71	99.71	-0.02	5	2,936	-161
Jun05	031219	99.64	99.64	99.64	99.64	unch	0	1,490	+500
Sep05	031219	99.50	99.50	99.50	99.50	-0.01	18	2,012	-32
Dec05	031219	99.37	99.37	99.37	99.37	unch	0	69	+0
Mar06	031219	99.20	99.20	99.20	99.20	unch	0	287	+0
Total Volume and Open Interest							1,003	49,604	+1,226
3-Mth Euro-Yen(SIMEX)
Mar04	031219	99.90	99.90	99.90	99.90	unch	654	61,624	-1,973
Jun04	031219	99.90	99.90	99.90	99.90	unch	1,261	69,302	+267
Sep04	031219	99.86	99.87	99.86	99.86	-0.01	483	43,375	-1,301
Dec04	031219	99.82	99.82	99.81	99.82	unch	726	35,024	-594
Mar05	031219	99.71	99.72	99.69	99.71	-0.01	551	19,282	+334
Jun05	031219	99.64	99.64	99.61	99.63	unch	783	15,049	-151
Sep05	031219	99.52	99.52	99.52	99.52	-0.01	261	13,276	-753
Dec05	031219	99.41	99.41	99.41	99.41	-0.01	0	3,097	+0
Total Volume and Open Interest							4,719	272,815	-4,171
German Euro-Bund(EUREX)
Mar04	031219	113.42	113.50	112.96	113.16	-0.15	650,383	832,206	+14,693
Jun04	031219	112.55	112.55	112.06	112.19	-0.16	3,489	2,699	+1,270
Sep04	031219	112.06	112.06	112.06	112.06	-0.15
Total Volume and Open Interest							653,872	834,905	+15,963
German Euro-Bobl(EUREX)
Mar04	031219	110.68	110.71	110.34	110.52	-0.10	439,294	666,478	+13,804
Jun04	031219	109.74	109.86	109.74	109.86	-0.04	1,429	690	+650
Sep04	031219	109.29	109.29	109.29	109.29	-0.10
Total Volume and Open Interest							440,723	667,168	+14,454
Long Gilt(LIFFE)
Dec03	031219	117~04	117~05	116~24	116~24	-0~09	1,288	13,371	-1,025
Mar04	031219	108~30	108~31	108~11	108~13	-0~09	25,272	167,064	+2,476
Total Volume and Open Interest							26,560	180,435	+1,451
3-Mth Short Sterling(LIFFE)
Mar04	031219	95.80	95.81	95.77	95.78	-0.02	34,909	175,075	+4,228
Jun04	031219	95.65	95.66	95.59	95.60	-0.05	30,048	186,599	+284
Sep04	031219	95.47	95.48	95.40	95.41	-0.06	15,742	122,779	+189
Total Volume and Open Interest							108,285	875,606	-280,234
3-Mth Euribor(LIFFE)
Mar04	031219	97.830	97.840	97.820	97.825	-0.005	86,043	465,815	-940
Jun04	031219	97.715	97.720	97.665	97.670	-0.025	89,896	405,955	-7,066
Sep04	031219	97.520	97.525	97.450	97.460	-0.040	102,105	331,485	+13,157
Total Volume and Open Interest							457,911	2,187,252	+4,325
3-Mth Aus T-Bills(SFE)
Mar04	031219	94.46	94.48	94.45	94.48	+0.02	11,688	182,912	+2,404
Jun04	031219	94.38	94.39	94.36	94.38	+0.02	11,860	94,729	+4,146
Sep04	031219	94.30	94.30	94.26	94.28	+0.01	2,903	39,718	-413
Dec04	031219	94.21	94.21	94.17	94.19	+0.01	1,000	24,788	+301
Mar05	031219	94.12	94.12	94.11	94.11	+0.01	550	17,416	+387
Jun05	031219	94.01	94.04	94.00	94.02	unch	442	12,791	+75
Sep05	031219	93.97	93.98	93.96	93.96	+0.02	317	6,293	+125
Dec05	031219	93.91	93.92	93.91	93.92	+0.04	220	2,689	+65
Mar06	031219	93.88	93.88	93.88	93.88	+0.06	101	770	+46
Jun06	031219	93.83	93.83	93.83	93.83	+0.06	100	788	+100
Total Volume and Open Interest							29,281	383,300	+7,336
10-Year Aus T-Bonds(SFE)
Mar04	031219	94.32	94.33	94.32	94.33	+0.03	1,694	163,297	+4,040
Jun04	031219	94.32	94.32	94.32	94.32	+0.01
Total Volume and Open Interest							18,338	159,257	+10,109
3-Year Aus T-Bonds(SFE)
Mar04	031219	94.40	94.42	94.37	94.39	+0.02	59,753	326,968	+27,855
Jun04	031219	94.39	94.39	94.39	94.39	+0.02
Total Volume and Open Interest							59,753	326,968	+27,855
Gold(CMX)
Dec03	031219	410.8	410.8	408.1	409.2	-1.2	85	606	-118
Feb04	031219	411.0	411.5	408.3	409.9	-1.2	37,184	196,567	+132
Apr04	031219	411.7	412.3	409.3	410.9	-1.2	447	14,870	+201
Jun04	031219	413.0	413.5	410.8	411.8	-1.2	318	17,329	+35
Aug04	031219	413.5	414.2	412.0	412.8	-1.2	937	7,153	-341
Oct04	031219	413.7	413.7	413.7	413.7	-1.2	0	873	+0
Total Volume and Open Interest							39,570	279,373	-128
Silver(CMX)
Dec03	031219	571.5	572.5	568.0	572.2	+1.0	56	242	-31
Mar04	031219	571.5	574.0	569.0	573.8	+1.0	13,866	83,511	-1,298
May04	031219	574.0	575.5	570.5	574.7	+1.1	116	3,461	+8
Jul04	031219	574.5	575.8	573.5	575.8	+1.1	108	3,145	+19
Sep04	031219	576.7	576.7	576.7	576.7	+1.1	0	640	+0
Total Volume and Open Interest							14,245	103,326	-1,226
Platinum(NYM)
Jan04	031219	825.0	829.8	819.0	821.5	-2.1	1,771	5,003	-652
Apr04	031219	817.0	821.7	811.2	814.0	-1.1	1,306	4,627	+196
Total Volume and Open Interest							3,077	9,634	-456
Palladium(NYME)
Dec03	031219	198.75	198.75	198.75	198.75	-1.35	1	87	-25
Mar04	031219	198.00	199.90	195.25	199.75	-1.35	470	6,512	+72
Jun04	031219	200.00	201.40	198.00	200.25	-1.35	14	467	+2
Total Volume and Open Interest							485	7,066	+49
Copper(CMX)
Dec03	031219	102.25	102.70	102.00	102.60	+0.90	365	2,248	-261
Mar04	031219	101.95	102.55	101.60	102.40	+0.90	9,298	70,449	+1,820
May04	031219	101.60	102.05	101.50	102.05	+0.95	164	4,030	+121
Jul04	031219	101.30	101.60	101.30	101.55	+0.95	122	3,326	-14
Sep04	031219	100.80	101.15	100.80	101.10	+0.95	11	1,583	+5
Total Volume and Open Interest							10,280	92,919	+1,643
DJIA Index(CBOT)
Dec03	031218	10165	10260	10148	10253	+96	3,181	28,027	+2,540
Mar04	031219	10222	10279	10205	10237	+10	18,143	32,041	+4,473
Jun04	031219	10200	10216	10200	10216	+9	1	8	+0
Sep04	031219	10196	10196	10196	10196	+9	2	2
Total Volume and Open Interest							27,776	51,320
S & P 500(CME)
Mar04	031219	1089.50	1089.90	1082.20	1085.40	-3.10	68,278	580,139	+11,841
Jun04	031219	1084.30	1084.30	1084.30	1084.30	-3.20	392	10,660	+142
Sep04	031219	1083.70	1083.70	1083.70	1083.70	-3.40	114	1,708	+31
Dec04	031219	1079.50	1083.50	1079.50	1083.50	-3.40	30	67	+15
Total Volume and Open Interest							101,147	704,535	+2,601
S & P 500 E-Mini(Globex)
Mar04	031219	1088.00	1090.25	1082.25	1085.50	-3.00	586,263	333,720	+5,222
Jun04	031219	1084.25	1084.25	1084.25	1084.25
NASDAQ 100(CME)
Mar04	031219	1433.50	1436.00	1417.50	1428.50	-5.00	23,846	67,446	+3,689
Jun04	031219	1432.00	1432.00	1430.50	1430.50	-5.00	0	48	+0
Sep04	031219	1432.50	1432.50	1432.50	1432.50
NASDAQ 100 E-Mini(GLOBEX)
Mar04	031219	1432.0	1436.5	1418.0	1428.5	-5.0	269,700	132,493	+20,727
Jun04	031219	1430.5	1430.5	1430.5	1430.5
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04	031219	569.00	569.00	564.70	566.25	-1.75	1,188	15,608	+547
Jun04	031219	566.30	566.30	566.30	566.30	-1.75	0	1	+0
Sep04	031219	566.30	566.30	566.30	566.30	-1.75
Total Volume and Open Interest							1,702	21,179	+108
Russell 2000(CME)
Mar04	031219	546.00	547.00	540.00	543.75	-2.25	2,310	22,339	+178
Jun04	031219	543.85	543.85	543.85	543.85	-2.25
Sep04	031219	543.85	543.85	543.85	543.85	-2.25
Total Volume and Open Interest							3,706	28,952	-583
Value Line(KCBT)
Dec03	031219	1497.00	1497.00	1497.00	1497.00	+3.00	13	22	-1
Total Volume and Open Interest							28	47	-2
Nikkei 225(CME)
Mar04	031219	10295	10295	10200	10230	-45	3,870	22,365	+1,148
Jun04	031219	10220	10220	10220	10220	-45	0	35	+0
Total Volume and Open Interest							3,871	22,407	+1,148
Nikkei 225(SIMEX)
Mar04	031219	10240	10300	10220	10255	+155	22,956	118,319	-4,014
Jun04	031219	10215	10215	10215	10215	+155	0	300	+0
Sep04	031219	10215	10215	10215	10215	+155
Total Volume and Open Interest							22,956	118,619	-4,014
CAC 40(MATIF)
Dec03	031218	3485.0	3525.0	3468.5	3504.5	+23.0	54,022	584,401	+5,153
Jan04	031219	3527.0	3527.5	3491.0	3511.0	+1.0	4,488	22,899	+6,592
Feb04	031219	3516.0	3516.0	3516.0	3516.0	+1.0
Total Volume and Open Interest
DAX Index(EUREX)
Dec03	031219	3895.0	3904.5	3881.0	3894.0	+13.0	131,845	83,546	-32,016
Mar04	031219	3912.5	3927.5	3891.0	3900.0	-2.0	73,722	246,890	+18,562
Jun04	031219	3943.0	3948.0	3916.0	3921.5	-1.5	4,607	6,965	+52
Total Volume and Open Interest							210,174	337,401	-13,402
FT-SE 100(LIFFE)
Dec03	031219	4402.50	4414.00	4387.00	4410.00	+18.50	100,740	131,311	-34,959
Mar04	031219	4392.00	4425.00	4382.00	4415.50	+29.50	90,825	363,339	+37,602
Jun04	031219	4425.00	4425.00	4425.00	4425.00	+29.50	25	10,248	+25
Total Volume and Open Interest							191,590	509,523	+2,668
SPI 200(SFE)
Dec03	031218	3236.0	3259.0	3236.0	3255.0	+16.0	33,763	214,784	-23,048
Mar04	031219	3240.0	3247.0	3234.0	3246.0	+22.0	14,681	154,158	+9,299
Jun04	031219	3257.0	3257.0	3257.0	3257.0	+22.0	20	3,002	+8
Total Volume and Open Interest							19,211	310,780	-53,719
GSCI(CME)
Jan04	031219	270.90	272.00	268.80	268.80	-3.45	135	13,599	-31
Feb04	031219	263.20	263.20	263.20	263.20	-3.80	0	4	+0
Mar04	031219	256.00	256.00	256.00	256.00	-2.50
Total Volume and Open Interest							135	13,603	-31
Reuters CRB Index(NYBOT)
Jan04	031219	260.25	260.50	259.05	259.50	-0.30	21	471	+4
Feb04	031219	257.50	257.50	257.50	257.50	+0.25	0	68	+0
Apr04	031219	255.50	255.50	255.40	255.45	+0.20	19	218	+17
Total Volume and Open Interest							40	763	+21

Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.