Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue December 23, 2003
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan04 031223 745.00 751.00 741.00 741.25 -12.50 15,064 48,784 -5,858
Mar04 031223 749.00 756.75 745.00 747.00 -11.75 31,667 97,917 +4,702
May04 031223 746.00 749.00 742.50 743.00 -9.25 3,315 53,866 +290
Jul04 031223 735.50 739.50 733.00 735.25 -7.50 2,471 27,604 -95
Aug04 031223 713.50 715.50 712.00 712.25 -7.25 363 5,752 -19
Sep04 031223 667.50 670.00 666.00 666.25 -3.75 143 2,444 +94
Nov04 031223 612.50 614.00 610.50 611.50 -3.25 1,135 15,938 +218
Total Volume and Open Interest 54,163 252,417 -663
Soybean Meal(CBOT)
Jan04 031223 227.30 227.60 223.10 223.40 -5.10 8,091 21,308 -2,909
Mar04 031223 226.80 227.20 224.60 224.70 -4.60 11,394 50,986 +1,676
May04 031223 225.50 225.50 223.00 223.70 -3.60 2,508 45,753 +677
Jul04 031223 220.50 221.00 219.50 219.60 -2.90 1,407 26,683 +217
Aug04 031223 212.50 213.10 212.10 212.10 -2.20 267 6,848 -53
Sep04 031223 200.00 200.90 200.00 200.10 -1.40 287 5,070 +12
Oct04 031223 182.10 182.10 182.10 182.10 -1.00 75 5,541 +18
Dec04 031223 178.70 179.50 178.70 179.30 -1.00 278 11,807 -127
Total Volume and Open Interest 24,362 174,898 -489
Soybean Oil(CBOT)
Jan04 031223 27.42 27.50 27.30 27.41 -0.15 9,328 20,483 -3,468
Mar04 031223 27.15 27.38 27.12 27.27 -0.14 14,771 69,711 +530
May04 031223 27.00 27.16 27.00 27.10 -0.12 3,667 43,412 -219
Jul04 031223 26.75 26.85 26.70 26.85 -0.07 2,011 36,615 +152
Aug04 031223 26.40 26.45 26.37 26.45 -0.10 173 3,861 +35
Sep04 031223 25.85 26.00 25.85 25.90 -0.10 102 3,520 +33
Oct04 031223 24.70 24.77 24.68 24.77 +0.07 93 3,238 -7
Dec04 031223 24.00 24.10 24.00 24.10 unch 486 9,132 +73
Total Volume and Open Interest 30,655 190,655 -2,851
Canola(WCE)
Jan04 031223 367.0 367.0 362.0 362.5 -4.5 1,818 8,369 -1,988
Mar04 031223 371.0 371.0 366.0 367.6 -3.7 3,697 23,903 -93
May04 031223 375.0 375.0 371.0 372.3 -2.8 323 6,311 +42
Jul04 031223 376.0 376.0 374.9 375.2 -3.6 62 4,870 +34
Sep04 031223 337.9 337.9 337.9 337.9 unch      
Total Volume and Open Interest 5,907 50,506 -2,019
Corn(CBOT)
Mar04 031223 245.00 245.50 243.50 243.75 -2.50 25,729 310,711 -4,269
May04 031223 248.25 249.00 247.00 247.25 -2.25 3,065 54,316 +619
Jul04 031223 251.00 251.50 249.50 249.75 -2.50 2,820 41,062 +706
Sep04 031223 248.75 248.75 247.75 247.75 -1.25 188 7,911 +108
Dec04 031223 247.50 248.50 247.25 247.75 -0.50 1,611 38,129 +859
Mar05 031223 252.75 252.75 252.25 252.25 -0.50 169 2,425 +108
Total Volume and Open Interest 33,588 455,823 -1,864
Wheat(CBOT)
Mar04 031223 382.00 382.00 369.00 370.50 -15.00 10,865 96,358 -833
May04 031223 383.00 383.00 372.00 372.50 -13.50 1,720 9,531 +476
Jul04 031223 366.00 366.00 357.00 358.25 -10.50 911 12,849 +128
Sep04 031223 368.50 368.50 362.50 362.50 -10.00 46 602 +34
Dec04 031223 378.00 378.00 372.00 374.75 -9.25 0 1,006 +0
Total Volume and Open Interest 13,542 120,403 -195
Wheat(KCBT)
Mar04 031223 386.00 386.00 375.75 376.25 -13.25 4,810 51,167 -235
May04 031223 384.00 384.00 373.00 373.00 -14.50 283 4,991 +17
Jul04 031223 369.75 370.00 360.00 360.50 -11.50 402 5,370 +38
Sep04 031223 362.00 362.00 362.00 362.00 -11.00 11 440 +10
Dec04 031223 378.00 378.00 378.00 378.00 -8.00 0 477 +0
Total Volume and Open Interest 5,506 62,447 -170
Wheat(MGE)
Dec03 031222 405.00 405.00 405.00 405.00 unch      
Mar04 031223 392.00 392.00 382.75 383.25 -11.25 3,597 25,036 -1,837
May04 031223 385.00 385.00 376.00 376.00 -11.50 274 3,998 -19
Jul04 031223 377.50 377.50 374.00 374.00 -6.50 55 855 +2
Sep04 031223 370.00 370.00 368.00 368.00 -4.25 12 732 +0
Total Volume and Open Interest 3,941 30,862 -1,851
Oats(CBOT)
Mar04 031223 146.75 149.50 146.50 147.00 +1.00 917 4,491 +95
May04 031223 148.00 149.75 148.00 148.25 +0.50 28 505 +2
Jul04 031223 150.00 150.00 150.00 150.00 +0.50 0 112 +0
Sep04 031223 146.00 146.00 146.00 146.00 unch 0 2 +0
Total Volume and Open Interest 945 5,121 +97
Rough Rice(CBOT)
Jan04 031223 8.20 8.20 8.15 8.16 -0.06 1,831 3,547 -298
Mar04 031223 8.39 8.42 8.35 8.37 -0.04 1,408 3,098 +637
May04 031223 8.55 8.55 8.50 8.51 +0.01 181 898 +163
Jul04 031223 8.65 8.65 8.61 8.63 -0.02 15 459 +9
Total Volume and Open Interest 3,435 8,033 +511
Live Cattle(CME)
Dec03 031223 91.725 92.400 91.675 92.350 +0.675 1,721 4,794 -687
Feb04 031223 89.825 90.800 89.600 90.675 +1.000 5,628 53,068 +189
Apr04 031223 82.700 83.300 82.450 83.225 +0.625 1,621 21,539 +187
Jun04 031223 75.350 75.500 75.150 75.475 +0.150 842 12,702 +270
Aug04 031223 74.675 75.000 74.550 74.750 +0.250 504 5,362 +215
Oct04 031223 77.700 77.700 77.500 77.700 unch 801 3,515 +512
Total Volume and Open Interest 11,864 104,513 +1,272
Feeder Cattle(CME)
Jan04 031223 94.650 95.450 94.650 95.225 +0.050 1,068 6,238 -315
Mar04 031223 90.200 90.650 90.050 90.400 +0.150 661 4,541 +37
Apr04 031223 88.950 89.550 88.950 89.300 +0.350 51 1,170 +5
May04 031223 90.100 90.450 90.050 90.250 +0.100 495 2,634 -213
Aug04 031223 92.250 92.400 92.150 92.400 +0.200 185 1,373 +75
Sep04 031223 91.500 91.800 91.450 91.450 +0.350 5 424 +5
Oct04 031223 91.600 91.600 91.450 91.450 +0.200 2 37 +1
Total Volume and Open Interest 2,468 16,431 -404
Lean Hogs(CME)
Feb04 031223 53.400 53.550 52.800 53.075 -0.675 3,271 27,101 -298
Apr04 031223 56.550 57.000 56.500 56.850 -0.025 942 7,868 +4
May04 031223 59.000 59.200 58.900 59.100 -0.350 38 959 +1
Jun04 031223 61.800 62.100 61.675 61.875 -0.150 254 3,554 -21
Jul04 031223 59.500 59.850 59.500 59.500 -0.150 93 1,053 -11
Aug04 031223 57.100 57.100 56.900 57.000 -0.350 90 771 -21
Oct04 031223 50.300 50.300 50.300 50.300 -0.100 18 463 +0
Dec04 031223 50.325 50.325 50.325 50.325 unch 23 153 +10
Total Volume and Open Interest 4,729 41,925 -336
Pork Bellies(CME)
Feb04 031223 87.050 87.550 85.500 85.725 -1.225 354 2,051 -34
Mar04 031223 87.000 87.100 85.350 85.475 -0.825 28 283 +0
May04 031223 87.850 88.550 87.025 87.025 -0.525 6 216 +2
Jul04 031223 89.750 89.750 89.750 89.750 +0.250 0 74 +0
Aug04 031223 88.750 88.750 88.750 88.750 unch 0 12 +0
Total Volume and Open Interest 388 2,636 -32
BFP Milk Class III(CME)
Dec03 031223 11.81 11.81 11.79 11.80 unch 37 3,933 -12
Jan04 031223 11.67 11.67 11.61 11.64 -0.03 81 2,968 +22
Feb04 031223 11.55 11.55 11.47 11.48 -0.07 67 1,982 +26
Mar04 031223 11.55 11.55 11.52 11.52 -0.06 44 1,771 +3
Apr04 031223 11.60 11.66 11.60 11.66 -0.04 28 1,278 +9
Total Volume and Open Interest 519 19,147 +198
Cocoa(NYBOT)
Mar04 031223 1545 1560 1538 1544 -7 3,006 30,816 +61
May04 031223 1545 1552 1540 1547 -5 2,444 12,331 -1,812
Jul04 031223 1548 1548 1543 1547 -6 203 13,329 +37
Sep04 031223 1550 1560 1548 1550 -6 74 6,837 +23
Dec04 031223 1557 1559 1555 1559 -5 2,330 7,880 -2,116
Mar05 031223 1564 1564 1564 1564 -5 70 4,087 -145
May05 031223 1565 1565 1565 1565 -4 0 8,031 +10
Total Volume and Open Interest 8,127 90,978 -3,942
Coffee "C"(NYBOT)
Mar04 031223 63.75 64.45 63.25 63.85 -0.25 3,899 50,607 -72
May04 031223 65.40 66.50 65.40 65.80 -0.25 516 9,010 +88
Jul04 031223 67.60 67.70 67.45 67.60 -0.25 150 5,224 -15
Sep04 031223 68.75 69.40 68.75 69.35 -0.30 275 6,075 +105
Dec04 031223 72.40 72.45 71.95 71.95 -0.35 142 3,830 +29
Mar05 031223 74.65 74.65 74.65 74.65 -0.35 132 2,196 +99
Total Volume and Open Interest 5,125 77,224 +244
Orange Juice(NYBOT)
Jan04 031223 66.40 66.70 66.30 66.30 -0.40 2,482 8,834 -762
Mar04 031223 69.80 69.90 69.50 69.75 -0.25 2,561 20,916 +776
May04 031223 72.25 72.40 72.00 72.15 -0.30 548 6,265 +431
Jul04 031223 74.60 74.70 74.10 74.45 -0.25 4 618 +2
Sep04 031223 76.75 76.75 76.75 76.75 -0.20 0 458 +0
Total Volume and Open Interest 5,596 37,417 +447
Sugar #11(NYBOT)
Mar04 031223 5.85 6.00 5.84 5.88 -0.04 38,482 111,003 -4,490
May04 031223 6.00 6.06 5.95 5.97 -0.04 5,958 27,820 +687
Jul04 031223 6.02 6.05 5.91 5.95 -0.05 3,737 31,617 -841
Oct04 031223 6.13 6.16 6.10 6.11 -0.01 1,679 19,418 -242
Mar05 031223 6.30 6.32 6.30 6.30 unch 666 8,140 -92
Total Volume and Open Interest 50,965 205,397 -4,865
London Cocoa(LCE)
Dec03 031212 960 970 950 950 +6 2,456 1,687 -1,978
Mar04 031223 910 914 903 906 -8 3,856 53,649 -328
May04 031223 932 939 928 931 -7 2,336 16,919 -1,766
Jul04 031223 956 959 950 953 -8 677 23,083 +481
Sep04 031223 970 974 966 969 -4 396 20,901 +30
Dec04 031223 964 971 960 964 -7 2,403 38,433 -2,154
Mar05 031223 970 973 964 967 -6 790 19,660 +654
Total Volume and Open Interest 10,478 173,863 -3,075
London Coffee(LCE)
Jan04 031223 723.00 726.00 720.00 723.00 -5.00 1,076 32,885 -436
Mar04 031223 717.00 719.00 713.00 714.00 -8.00 1,667 50,915 +147
May04 031223 733.00 733.00 726.00 727.00 -8.00 373 25,852 +219
Jul04 031223 742.00 742.00 740.00 740.00 -8.00 3 13,585 +2
Sep04 031223 753.00 753.00 753.00 753.00 -8.00 31 12,967 +0
Nov04 031223 770.00 770.00 766.00 766.00 -8.00 0 6,919 +0
Total Volume and Open Interest 3,150 145,102 -68
London Sugar(LCE)
Dec03 031114 179.70 180.00 176.60 177.30 -2.20 2,376 1,321 -2,144
Mar04 031223 187.00 187.50 184.50 186.70 -0.10 2,416 18,214 +39
May04 031223 185.60 186.50 184.20 186.00 +0.30 405 8,116 +134
Aug04 031223 183.10 184.00 182.90 183.20 -0.20 271 7,572 -152
Oct04 031223 183.40 183.40 183.20 183.20 -0.20 224 4,381 +150
Total Volume and Open Interest 3,412 40,732 +230
Cotton(NYBOT)
Mar04 031223 70.68 71.20 70.29 70.60 +0.02 2,401 54,939 -108
May04 031223 72.00 72.20 71.55 71.69 -0.06 742 12,245 -81
Jul04 031223 72.60 72.90 72.35 72.45 +0.05 104 5,760 -18
Oct04 031223 65.30 65.30 65.30 65.30 +0.25 22 343 +5
Dec04 031223 65.95 65.95 65.60 65.63 +0.28 49 4,279 +14
Mar05 031223 67.80 67.80 67.80 67.80 +0.30 0 702 +0
Total Volume and Open Interest 3,318 78,668 -188
Lumber(CME)
Jan04 031223 305.5 305.5 299.9 300.1 -1.4 346 1,091 -9
Mar04 031223 316.2 317.0 311.6 312.8 -1.7 300 646 +63
May04 031223 317.6 317.6 313.5 314.3 -3.4 12 101 +2
Jul04 031223 321.2 321.2 321.2 321.2 +0.2 5 39 +0
Total Volume and Open Interest 665 1,882 +55
Crude Oil(NYM)
Feb04 031223 31.65 32.05 31.25 31.95 +0.08 82,031 183,843 -4,498
Mar04 031223 31.20 31.65 30.90 31.57 +0.05 27,897 68,730 -829
Apr04 031223 30.75 31.07 30.47 31.07 +0.06 11,706 41,130 -519
May04 031223 30.00 30.58 30.00 30.58 +0.08 4,562 23,520 +450
Jun04 031223 29.70 30.11 29.70 30.11 +0.09 5,949 34,467 -1,007
Jul04 031223 29.20 29.66 29.20 29.66 +0.09 2,197 23,705 +23
Aug04 031223 29.00 29.26 29.00 29.26 +0.09 878 13,691 -215
Sep04 031223 28.40 28.91 28.40 28.91 +0.09 1,220 20,115 +650
Oct04 031223 28.20 28.59 28.20 28.59 +0.09 246 14,430 +42
Nov04 031223 28.34 28.34 28.34 28.34 +0.09 171 11,629 +44
Dec04 031223 27.80 28.14 27.80 28.14 +0.09 2,329 40,300 +669
Jan05 031223 27.91 27.91 27.91 27.91 +0.09 155 13,820 +55
Feb05 031223 27.73 27.73 27.73 27.73 +0.09 198 4,464 -165
Mar05 031223 27.58 27.58 27.58 27.58 +0.10 100 4,324 -100
Apr05 031223 27.43 27.43 27.43 27.43 +0.11 0 2,591 +0
May05 031223 27.28 27.28 27.28 27.28 +0.12 0 1,713 +0
Total Volume and Open Interest 141,943 587,199 -11,835
Heating Oil(NYM)
Jan04 031223 88.50 89.80 87.50 89.20 -0.21 22,957 26,216 -2,322
Feb04 031223 88.70 90.50 88.30 90.14 -0.01 18,583 61,467 +259
Mar04 031223 86.70 88.65 86.50 88.49 +0.29 3,385 20,368 +233
Apr04 031223 83.70 84.20 83.50 84.14 +0.54 1,163 9,104 +138
May04 031223 79.40 80.44 78.70 80.44 +0.69 577 4,325 -277
Jun04 031223 77.30 77.84 77.30 77.84 +0.79 594 7,676 -281
Jul04 031223 76.50 76.59 76.00 76.59 +0.84 245 4,498 -16
Aug04 031223 76.25 76.75 75.75 76.44 +0.84 58 2,645 -11
Sep04 031223 76.85 76.85 76.84 76.84 +0.84 18 2,006 -10
Oct04 031223 77.30 77.65 76.60 77.44 +0.84 65 1,025 -3
Nov04 031223 78.00 78.00 77.99 77.99 +0.84 18 1,372 +0
Dec04 031223 78.30 78.49 78.30 78.49 +0.84 89 6,240 +18
Total Volume and Open Interest 47,778 150,239 -2,256
Unleaded Gas(NYM)
Jan04 031223 86.50 89.50 85.50 89.08 +1.91 16,932 21,423 -3,555
Feb04 031223 87.50 90.10 86.50 89.95 +1.73 17,980 59,402 -190
Mar04 031223 88.00 90.50 87.40 90.35 +1.43 2,559 10,080 -359
Apr04 031223 94.25 96.25 94.25 96.25 +1.13 2,961 12,368 +1,015
May04 031223 94.75 95.70 94.75 95.70 +1.13 828 8,017 +179
Jun04 031223 92.30 94.05 92.30 94.05 +1.13 438 4,424 +138
Jul04 031223 91.85 91.85 91.85 91.85 +1.13 100 591 +55
Aug04 031223 89.15 89.15 89.15 89.15 +1.13 30 896 +0
Sep04 031223 85.90 85.90 85.90 85.90 +1.13 110 1,795 +52
Oct04 031223 81.50 81.50 81.50 81.50 +1.13 0 562 +0
Nov04 031223 79.30 79.30 79.30 79.30 +1.13 0 450 +0
Dec04 031223 78.20 78.20 78.20 78.20 +1.13 0 150 +0
Total Volume and Open Interest 41,938 120,158 -2,665
Natural Gas(NYM)
Jan04 031223 6.030 6.270 5.940 6.143 -0.181 33,633 34,336 -5,591
Feb04 031223 6.050 6.340 6.000 6.235 -0.153 15,273 52,116 -243
Mar04 031223 5.700 6.030 5.700 5.935 -0.098 6,339 33,228 +581
Apr04 031223 5.000 5.150 5.000 5.145 -0.013 3,492 21,634 +44
May04 031223 4.900 4.970 4.870 4.960 +0.005 1,939 22,367 +133
Jun04 031223 4.900 4.990 4.850 4.955 +0.005 711 14,335 -353
Jul04 031223 4.920 5.000 4.910 4.975 +0.010 239 13,155 +6
Aug04 031223 4.950 5.030 4.940 5.005 +0.010 304 12,277 +8
Sep04 031223 4.950 5.000 4.920 4.995 +0.005 428 12,662 -214
Oct04 031223 4.945 5.030 4.945 5.015 +0.010 519 12,647 +150
Nov04 031223 5.140 5.210 5.140 5.210 +0.010 172 9,224 -10
Dec04 031223 5.330 5.410 5.310 5.400 +0.010 184 13,289 -369
Jan05 031223 5.475 5.550 5.475 5.545 +0.010 322 10,351 -12
Feb05 031223 5.410 5.503 5.410 5.503 +0.008 224 7,257 -181
Mar05 031223 5.220 5.293 5.200 5.293 +0.013 34 7,394 +29
Apr05 031223 4.690 4.708 4.690 4.708 +0.013 71 9,125 -19
Total Volume and Open Interest 64,257 348,033 -6,175
Brent Crude Oil(IPE)
Feb04 031223 28.73 29.08 28.47 29.04 +0.05 44,912 96,704 -5,353
Mar04 031223 28.49 28.85 28.28 28.83 +0.05 12,626 63,200 +2,561
Apr04 031223 28.15 28.55 28.06 28.55 +0.02 4,054 20,507 +62
May04 031223 28.00 28.31 27.90 28.31 +0.02 2,091 10,090 -594
Jun04 031223 27.65 28.07 27.65 28.07 +0.02 2,787 28,083 +239
Jul04 031223 27.50 27.81 27.47 27.81 unch 322 10,656 -158
Aug04 031223 27.38 27.57 27.30 27.57 +0.03 528 8,402 +78
Sep04 031223 26.90 27.33 26.90 27.33 +0.06 878 8,400 +178
Oct04 031223 26.86 27.11 26.82 27.11 +0.10 37 4,246 +0
Nov04 031223 26.67 26.89 26.67 26.89 +0.11 25 4,747 -25
Dec04 031223 26.35 26.76 26.35 26.76 +0.11 2,795 25,854 -346
Jan05 031223 26.55 26.55 26.55 26.55 +0.10 32 754 +22
Total Volume and Open Interest 71,487 314,824 -2,936
Gas Oil(IPE)
Jan04 031223 263.00 265.50 259.00 262.00 -3.50 11,839 44,227 -1,970
Feb04 031223 260.25 261.50 256.25 258.50 -3.50 4,410 33,829 +1,075
Mar04 031223 252.50 255.00 251.00 252.00 -3.50 75 9,520 +40
Apr04 031223 246.50 246.50 244.50 245.00 -3.00 210 7,669 +200
May04 031223 238.50 238.50 238.50 238.50 -2.50 650 5,614 +350
Jun04 031223 235.00 235.00 232.50 234.00 -2.00 2,011 10,785 -462
Jul04 031223 233.50 233.50 233.50 233.50 -1.75 50 4,243 +0
Aug04 031223 233.00 233.00 233.00 233.00 -1.75 0 2,440 +0
Sep04 031223 232.50 232.50 232.50 232.50 -2.00 0 3,707 +0
Oct04 031223 232.25 232.25 232.25 232.25 -1.75 50 3,693 +50
Total Volume and Open Interest 20,320 151,481 -792
US Dollar Index(NYBOT)
Mar04 031223 88.41 88.46 88.20 88.37 -0.02 913 19,422 -44
Jun04 031223 88.80 88.80 88.80 88.80 -0.02 5 2,023 +2
Sep04 031223 89.24 89.24 89.24 89.24 -0.02 0 2 +0
Total Volume and Open Interest 918 21,447 -42
Australian Dollar(CME)
Mar04 031223 72.81 72.97 72.68 72.83 +0.25 2,282 57,109 +22
Jun04 031223 72.04 72.04 72.04 72.04 +0.25 13 379 -1
Sep04 031223 71.25 71.25 71.25 71.25 +0.25 13 73 -4
Total Volume and Open Interest 2,314 57,595 +12
British Pound(CME)
Mar04 031223 175.24 175.60 175.20 175.26 +0.06 1,700 57,707 +12
Jun04 031223 173.85 173.90 173.85 173.90 +0.06 1 19 +0
Sep04 031223 172.54 172.54 172.54 172.54 +0.06 0 10 +0
Total Volume and Open Interest 1,701 57,738 +12
Canadian Dollar(CME)
Mar04 031223 75.05 75.52 75.03 75.41 +0.62 4,113 58,314 -795
Jun04 031223 74.85 75.29 74.85 75.17 +0.62 22 2,334 +24
Sep04 031223 74.85 74.95 74.85 74.95 +0.62 23 1,385 -3
Dec04 031223 74.55 74.73 74.55 74.73 +0.62 6 675 -2
Total Volume and Open Interest 4,164 62,750 -776
Japanese Yen(CME)
Mar04 031223 93.30 93.40 93.22 93.35 +0.11 6,536 130,623 +2,289
Jun04 031223 93.64 93.64 93.64 93.64 +0.11 1 403 +10
Sep04 031223 94.00 94.00 94.00 94.00 +0.11 0 48 +0
Total Volume and Open Interest 6,537 131,080 +2,299
Swiss Franc(CME)
Mar04 031223 79.52 79.78 79.50 79.57 -0.16 1,877 44,356 +69
Jun04 031223 79.73 79.73 79.73 79.73 -0.16 0 185 +0
Sep04 031223 79.90 79.90 79.90 79.90 -0.16 0 2 +0
Total Volume and Open Interest 1,879 44,642 +69
EuroFX(CME)
Mar04 031223 123.64 123.96 123.60 123.64 -0.15 5,050 117,649 -395
Jun04 031223 123.34 123.54 123.34 123.34 -0.15 37 574 -2
Sep04 031223 123.06 123.06 123.06 123.06 -0.15 0 99 +0
Total Volume and Open Interest 5,087 118,490 -397
Mexican Peso(CME)
Dec03 031215 8880.0 8887.0 8865.0 8865.0 -12.0 436 15,054 -747
Mar04 031223 8750.0 8790.0 8745.0 8752.0 +12.0 9,336 32,016 +3,876
Total Volume and Open Interest 9,339 32,748 +3,884
30-Year T-Bonds(CBOT)
Mar04 031223 110~15 110~22 109~11 109~17 -1~00 131,138 426,570 +16,574
Jun04 031223 109~03 109~07 108~03 108~04 -1~00 152 10,072 +55
Sep04 031223 106~25 106~25 106~25 106~25 -1~00 0 233 +0
Total Volume and Open Interest 131,290 437,065 -6,092
Municipal Bonds(CBOT)
Mar04 031223 103~00 103~00 102~17 102~17 -0~15 105 1,912 -37
Total Volume and Open Interest 105 1,912 -497
10-Year T-Notes(CBOT)
Mar04 031223 112~215 112~255 111~265 111~300 -0~255 248,218 930,183 -797
Jun04 031223 110~250 110~315 110~140 110~140 -0~265 1 270 +2
Total Volume and Open Interest 248,219 930,453 -13,203
5-Year T-Notes(CBOT)
Mar04 031223 111~195 111~210 111~040 111~065 -0~170 101,219 0 +0
Jun04 031223 109~280 109~280 109~255 109~255 -0~200 0 22 +0
Total Volume and Open Interest 101,219 22 +0
2 Year T-Notes(CBOT)
Mar04 031223 106~116 106~120 106~093 106~100 -0~026 4,673 149,313 +792
Total Volume and Open Interest 6,173 160,026 -84
3-Mth T-Bills(IMM)
Eurodollars(CME)
Mar04 031223 98.770 98.770 98.750 98.755 -0.005 33,885 812,994 -1,198
Jun04 031223 98.535 98.545 98.490 98.495 -0.040 42,218 698,611 +4,770
Sep04 031223 98.195 98.200 98.120 98.130 -0.075 51,451 577,291 -211
Dec04 031223 97.790 97.790 97.680 97.685 -0.110 56,373 490,962 +1,181
Mar05 031223 97.385 97.390 97.270 97.275 -0.125 42,240 345,652 +10,142
Jun05 031223 96.970 96.970 96.845 96.850 -0.140 19,755 279,178 -206
Sep05 031223 96.605 96.605 96.465 96.470 -0.155 18,722 215,033 +1,216
Dec05 031223 96.315 96.315 96.175 96.180 -0.155 18,176 176,882 +4,457
Mar06 031223 96.090 96.090 95.960 95.960 -0.155 4,236 141,082 -354
Jun06 031223 95.875 95.875 95.750 95.750 -0.150 3,638 124,940 -351
Sep06 031223 95.670 95.670 95.560 95.560 -0.150 4,015 102,339 -208
Dec06 031223 95.465 95.465 95.365 95.365 -0.145 3,446 101,158 +126
Total Volume and Open Interest 318,392 4,684,270 +18,705
3-Mth Euro-Yen(CME)
Dec03 031215 99.93 99.93 99.93 99.93 unch 1,023 7,930 -53
Mar04 031223 99.90 99.90 99.90 99.90 unch 0 12,145 -423
Jun04 031223 99.90 99.90 99.90 99.90 unch 0 12,930 -2
Sep04 031223 99.87 99.87 99.87 99.87 unch 40 11,840 +40
Dec04 031223 99.82 99.82 99.82 99.82 unch 5 3,682 -24
Mar05 031223 99.71 99.72 99.71 99.72 unch 0 3,441 +275
Jun05 031223 99.62 99.62 99.62 99.62 -0.01 0 1,490 +0
Sep05 031223 99.47 99.47 99.47 99.47 -0.03 0 2,012 +0
Dec05 031223 99.37 99.37 99.37 99.37 unch 0 69 +0
Mar06 031223 99.20 99.20 99.20 99.20 unch 0 287 +0
Total Volume and Open Interest 45 49,205 -129
3-Mth Euro-Yen(SIMEX)
Mar04 031223 99.90 99.90 99.90 99.90 -0.01 1,910 62,230 +757
Jun04 031223 99.90 99.91 99.90 99.90 -0.01 430 68,771 -449
Sep04 031223 99.87 99.87 99.86 99.86 -0.01 20 42,513 -180
Dec04 031223 99.82 99.82 99.82 99.82 unch 239 34,218 -675
Mar05 031223 99.71 99.71 99.71 99.71 unch 423 19,944 +131
Jun05 031223 99.62 99.62 99.62 99.62 unch 273 15,338 -85
Sep05 031223 99.51 99.51 99.51 99.51 unch 0 13,307 +0
Dec05 031223 99.40 99.40 99.40 99.40 unch 0 3,097 +0
Total Volume and Open Interest 3,300 272,209 -496
German Euro-Bund(EUREX)
Mar04 031223 113.35 113.54 113.27 113.42 +0.13 162,286 805,010 -25,802
Jun04 031223 112.35 112.50 112.35 112.50 +0.14 3 2,722 +0
Sep04 031223 112.32 112.32 112.32 112.32 +0.13      
Total Volume and Open Interest 162,289 807,732 -25,802
German Euro-Bobl(EUREX)
Mar04 031223 110.66 110.71 110.55 110.63 +0.02 122,901 668,003 -7,641
Jun04 031223 109.88 109.88 109.88 109.88 -0.03 752 691 +1
Sep04 031223 109.40 109.40 109.40 109.40 +0.02      
Total Volume and Open Interest 123,653 668,694 -7,640
Long Gilt(LIFFE)
Dec03 031223 116~29 116~32 116~27 116~30 +0~02 1,478 12,524 -447
Mar04 031223 108~17 108~23 108~13 108~20 +0~03 17,799 161,297 -6,016
Total Volume and Open Interest 19,277 173,821 -6,463
3-Mth Short Sterling(LIFFE)
Mar04 031223 95.78 95.82 95.78 95.80 +0.01 11,307 179,404 +2,889
Jun04 031223 95.63 95.65 95.62 95.64 +0.01 11,646 192,024 +6,764
Sep04 031223 95.43 95.45 95.41 95.44 +0.01 6,606 126,681 +3,179
Total Volume and Open Interest 40,920 891,822 +13,681
3-Mth Euribor(LIFFE)
Mar04 031223 97.845 97.845 97.840 97.845 +0.005 25,197 474,515 +4,543
Jun04 031223 97.695 97.715 97.695 97.710 +0.020 21,574 406,767 +3,791
Sep04 031223 97.490 97.515 97.485 97.510 +0.020 23,301 340,643 +5,693
Total Volume and Open Interest 113,270 2,189,257 +8,372
3-Mth Aus T-Bills(SFE)
Mar04 031223 94.46 94.48 94.45 94.48 +0.01 5,373 154,424 -18,119
Jun04 031223 94.37 94.38 94.36 94.38 -0.01 3,198 83,800 -6,091
Sep04 031223 94.27 94.28 94.27 94.28 -0.01 468 38,390 -981
Dec04 031223 94.18 94.19 94.18 94.19 -0.02 39 24,056 -553
Mar05 031223 94.11 94.12 94.11 94.12 unch 173 17,504 +90
Jun05 031223 94.04 94.05 94.04 94.05 unch 172 12,460 -243
Sep05 031223 93.99 94.00 93.99 94.00 unch 182 6,003 +32
Dec05 031223 93.94 93.96 93.94 93.96 +0.01 2 2,541 +2
Mar06 031223 93.92 93.92 93.91 93.91 +0.01 2 770 +0
Jun06 031223 93.87 93.87 93.87 93.87 +0.02 0 788 +0
Total Volume and Open Interest 9,609 341,142 -25,863
10-Year Aus T-Bonds(SFE)
Mar04 031223 94.32 94.36 94.31 94.36 +0.01 3,460 151,406 +4,719
Jun04 031223 94.36 94.36 94.36 94.36 +0.01      
Total Volume and Open Interest 4,965 146,687 -16,610
3-Year Aus T-Bonds(SFE)
Mar04 031223 94.38 94.41 94.37 94.41 unch 18,391 278,859 -48,981
Jun04 031223 94.41 94.41 94.41 94.41 unch      
Total Volume and Open Interest 18,391 278,859 -48,981
Gold(CMX)
Dec03 031223 409.8 411.5 409.8 411.0 +0.4 52 543 -12
Feb04 031223 410.0 411.9 409.6 411.6 +0.3 22,583 190,919 -2,830
Apr04 031223 411.2 412.9 411.0 412.6 +0.3 1,572 15,126 +184
Jun04 031223 412.5 413.5 412.0 413.5 +0.3 730 17,281 -7
Aug04 031223 414.4 414.5 414.4 414.5 +0.3 15 6,814 -5
Oct04 031223 415.4 415.4 415.4 415.4 +0.3 0 873 +0
Total Volume and Open Interest 25,087 273,517 -2,725
Silver(CMX)
Dec03 031223 573.0 574.0 571.5 573.5 +2.6 12 221 -19
Mar04 031223 572.0 576.0 570.5 574.8 +2.3 8,005 82,435 -970
May04 031223 574.5 576.0 572.5 575.9 +2.5 69 3,638 +13
Jul04 031223 576.0 577.0 576.0 577.0 +2.5 18 3,148 +11
Sep04 031223 577.9 577.9 577.9 577.9 +2.5 1 641 +1
Total Volume and Open Interest 8,430 102,585 -824
Platinum(NYM)
Jan04 031223 800.0 807.0 792.0 801.8 +3.6 3,391 2,949 -1,396
Apr04 031223 791.0 793.8 786.0 793.8 +4.1 2,419 5,869 +585
Total Volume and Open Interest 5,810 8,822 -811
Palladium(NYME)
Dec03 031223 206.15 206.15 206.15 206.15 +3.90 3 89 +3
Mar04 031223 204.00 207.00 203.00 207.00 +3.75 307 6,599 +88
Jun04 031223 207.50 207.50 207.50 207.50 +3.75 1 473 +1
Total Volume and Open Interest 314 7,164 +95
Copper(CMX)
Dec03 031223 101.55 102.60 101.55 102.00 +1.10 238 1,706 -80
Mar04 031223 101.10 102.50 101.10 101.80 +1.15 3,894 69,484 -1,061
May04 031223 101.80 101.95 101.50 101.50 +1.10 83 4,067 +0
Jul04 031223 101.40 101.40 101.00 101.00 +1.10 14 3,322 +4
Sep04 031223 101.00 101.00 100.55 100.55 +1.10 2 1,595 +6
Total Volume and Open Interest 4,905 91,634 -902
DJIA Index(CBOT)
Dec03 031218 10165 10260 10148 10253 +96 3,181 28,027 +2,540
Mar04 031223 10321 10354 10272 10308 -18 7,240 31,905 +140
Jun04 031223 10295 10308 10288 10288 -18 63 270 +10
Sep04 031223 10268 10268 10268 10268 -18 0 2 +0
Total Volume and Open Interest 7,303 32,181 +150
S & P 500(CME)
Mar04 031223 1091.50 1095.70 1090.20 1093.50 +0.80 22,758 590,346 +1,801
Jun04 031223 1093.00 1093.00 1092.50 1092.50 +0.80 159 10,616 -10
Sep04 031223 1091.80 1091.80 1091.80 1091.80 +0.70 171 1,929 +87
Dec04 031223 1091.90 1091.90 1091.90 1091.90 +0.70 15 383 +305
Total Volume and Open Interest 23,103 603,392 +2,183
S & P 500 E-Mini(Globex)
Mar04 031223 1092.50 1095.75 1090.25 1093.50 +0.75 292,581 337,376 +4,618
Jun04 031223 1091.25 1092.50 1089.50 1092.50 +0.75 1,003 181 +181
Total Volume and Open Interest 293,584 337,557 -324,428
NASDAQ 100(CME)
Mar04 031223 1433.50 1452.00 1432.00 1444.50 +11.00 6,420 68,035 +1,043
Jun04 031223 1446.50 1446.50 1446.50 1446.50 +11.00 0 49 +0
Sep04 031223 1448.50 1448.50 1448.50 1448.50 +11.00      
Total Volume and Open Interest 6,420 68,084 +1,043
NASDAQ 100 E-Mini(GLOBEX)
Mar04 031223 1433.0 1451.5 1431.0 1444.5 +11.0 141,560 136,152 +8,614
Jun04 031223 1439.0 1452.0 1438.5 1446.5 +11.0      
Total Volume and Open Interest 141,560 136,152 -207,408
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04 031223 571.00 573.75 569.20 573.25 +2.50 554 15,726 +115
Jun04 031223 573.30 573.30 573.30 573.30 +2.50 0 1 +0
Sep04 031223 573.30 573.30 573.30 573.30 +2.50      
Total Volume and Open Interest 554 15,727 +115
Russell 2000(CME)
Mar04 031223 549.75 554.75 548.50 553.50 +4.00 918 22,224 +222
Jun04 031223 553.60 553.60 553.60 553.60 +4.00      
Sep04 031223 553.60 553.60 553.60 553.60 +4.00      
Total Volume and Open Interest 918 22,224 +222
Value Line(KCBT)
Mar04 031223 1510.50 1514.00 1510.50 1514.00 +10.00 16 40 +11
Total Volume and Open Interest 16 40 +11
Nikkei 225(CME)
Mar04 031223 10380 10460 10375 10455 +55 1,161 22,568 -121
Jun04 031223 10445 10445 10445 10445 +55 0 35 +0
Total Volume and Open Interest 1,161 22,612 -121
Nikkei 225(SIMEX)
Mar04 031222 10225 10390 10220 10315 +60 17,110 119,545 +1,226
Jun04 031222 10275 10275 10275 10275 +60 0 300 +0
Sep04 031222 10275 10275 10275 10275 +60      
Total Volume and Open Interest 17,110 119,845 +1,226
CAC 40(MATIF)
Dec03 031223 3515.0 3516.5 3492.0 3501.0 +5.0 73,885 584,571 -682
Jan04 031223 3514.5 3519.5 3498.5 3506.0 +5.0 34,118 28,270 +1,680
Feb04 031223 3511.5 3511.5 3511.5 3511.5 +5.5      
Total Volume and Open Interest      
DAX Index(EUREX)
Mar04 031223 3929.5 3935.5 3910.5 3923.0 +9.5 45,355 256,241 +1,353
Jun04 031223 3948.0 3953.5 3938.5 3945.0 +10.0 332 7,700 +7
Sep04 031223 3975.0 3975.0 3962.0 3968.0 +11.0 27 25  
Total Volume and Open Interest 45,714 263,966  
FT-SE 100(LIFFE)
Mar04 031223 4425.00 4508.00 4403.00 4421.00 +14.50 23,129 376,830 -1,634
Jun04 031223 4428.50 4428.50 4428.50 4428.50 +14.50 0 10,248 +0
Sep04 031223 4442.00 4442.00 4442.00 4442.00 +14.50 0 4,625 +0
Total Volume and Open Interest 23,129 391,703 -128,311
SPI 200(SFE)
Dec03 031218 3236.0 3259.0 3236.0 3255.0 +16.0 33,763 214,784 -23,048
Mar04 031223 3259.0 3287.0 3256.0 3286.0 +28.0 7,853 149,812 +556
Jun04 031223 3283.0 3297.0 3283.0 3297.0 +27.0 127 2,984 -27
Total Volume and Open Interest 7,980 154,658 +529
GSCI(CME)
Jan04 031223 257.50 258.80 254.90 258.80 -0.80 626 14,313 +513
Feb04 031223 254.50 254.50 254.50 254.50 -1.00 0 4 +0
Mar04 031223 249.00 249.00 249.00 249.00 -1.00      
Total Volume and Open Interest 626 14,317 +513
Reuters CRB Index(NYBOT)
Jan04 031223 255.00 255.00 254.25 254.65 -1.90 43 422 -2
Feb04 031223 253.25 253.25 253.25 253.25 -0.75 9 66 -3
Apr04 031223 253.00 253.00 252.00 252.00 -1.50 30 292 +22
Total Volume and Open Interest 84 786 +17
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?

Did you know cocoa prices reached a more than 32-year high just a couple months ago --- and then fell 20%!

Monthly Cocoa chart - 1973-2011

Is there an opportunity?  If so, when?

Let MRCI help you with your cocoa 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!