Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed December 24, 2003
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan04 031224 730.00 761.50 728.00 759.75 +18.50 16,678 42,796 -5,988
Mar04 031224 733.00 767.00 733.00 765.00 +18.00 34,591 98,749 +832
May04 031224 727.00 760.00 727.00 758.50 +15.50 7,440 54,336 +470
Jul04 031224 721.75 749.00 720.00 747.50 +12.25 3,552 28,069 +465
Aug04 031224 704.00 723.00 702.00 723.00 +10.75 271 5,830 +78
Sep04 031224 665.00 677.00 665.00 677.00 +10.75 152 2,413 -31
Nov04 031224 608.00 624.00 604.00 623.00 +11.50 1,338 16,259 +321
Total Volume and Open Interest 64,037 248,575 -3,842
Soybean Meal(CBOT)
Jan04 031224 220.50 233.50 220.50 233.40 +10.00 9,280 18,941 -2,367
Mar04 031224 221.00 235.00 221.00 234.20 +9.50 16,311 50,930 -56
May04 031224 221.00 234.50 220.50 233.70 +10.00 3,406 46,498 +745
Jul04 031224 217.50 229.50 216.50 229.20 +9.60 2,089 27,273 +590
Aug04 031224 211.00 221.00 211.00 221.00 +8.90 240 6,924 +76
Sep04 031224 197.00 208.00 197.00 208.00 +7.90 228 5,154 +84
Oct04 031224 180.50 187.50 180.50 187.50 +5.40 0 5,541 +0
Dec04 031224 178.00 185.00 178.00 185.00 +5.70 183 11,732 -75
Total Volume and Open Interest 31,780 173,898 -1,000
Soybean Oil(CBOT)
Jan04 031224 27.10 27.37 27.03 27.28 -0.13 6,431 18,928 -1,555
Mar04 031224 26.93 27.27 26.88 27.14 -0.13 14,939 68,763 -948
May04 031224 26.75 27.05 26.73 26.94 -0.16 4,102 43,411 -1
Jul04 031224 26.45 26.75 26.42 26.65 -0.20 1,968 37,359 +744
Aug04 031224 26.05 26.40 26.05 26.25 -0.20 261 3,960 +99
Sep04 031224 25.75 25.90 25.75 25.75 -0.15 391 3,518 -2
Oct04 031224 24.60 24.60 24.60 24.60 -0.17 58 3,291 +53
Dec04 031224 24.00 24.00 23.85 24.00 -0.10 505 9,353 +221
Total Volume and Open Interest 28,655 189,266 -1,389
Canola(WCE)
Jan04 031224 359.0 363.0 359.0 363.0 +0.5 1,002 6,943 -1,426
Mar04 031224 364.0 368.2 363.0 368.1 +0.5 3,428 24,546 +643
May04 031224 368.0 371.1 368.0 371.1 -1.2 138 6,317 +6
Jul04 031224 374.2 374.8 374.2 374.6 -0.6 25 4,890 +20
Sep04 031224 337.9 337.9 337.9 337.9 unch      
Total Volume and Open Interest 4,790 49,742 -764
Corn(CBOT)
Mar04 031224 229.00 238.50 229.00 235.75 -8.00 40,115 301,079 -9,632
May04 031224 236.00 242.25 233.00 239.75 -7.50 4,791 55,568 +1,252
Jul04 031224 239.00 245.00 237.50 242.50 -7.25 2,888 41,455 +393
Sep04 031224 240.00 244.00 240.00 243.00 -4.75 230 8,032 +121
Dec04 031224 242.00 244.00 240.50 243.50 -4.25 2,597 38,946 +817
Mar05 031224 249.00 249.50 247.00 248.50 -3.75 5 2,425 +0
Total Volume and Open Interest 50,682 448,830 -6,993
Wheat(CBOT)
Mar04 031224 359.00 369.00 358.00 363.00 -7.50 37,063 88,481 -7,877
May04 031224 363.50 371.00 362.50 364.75 -7.75 5,667 10,058 +527
Jul04 031224 354.00 356.50 349.00 351.00 -7.25 4,088 13,314 +465
Sep04 031224 355.00 359.50 354.50 355.50 -7.00 35 596 -6
Dec04 031224 370.00 370.00 364.00 365.00 -9.75 72 1,021 +15
Total Volume and Open Interest 46,925 113,527 -6,876
Wheat(KCBT)
Mar04 031224 366.00 372.00 366.00 370.75 -5.50 9,489 48,519 -2,648
May04 031224 363.00 369.50 363.00 367.00 -6.00 714 5,160 +169
Jul04 031224 350.00 358.00 350.00 354.00 -6.50 1,541 5,781 +411
Sep04 031224 355.00 360.00 355.00 356.00 -6.00 0 430 -10
Dec04 031224 370.00 372.00 367.00 372.00 -6.00 1 478 +1
Total Volume and Open Interest 11,745 60,370 -2,077
Wheat(MGE)
Mar04 031224 379.00 381.00 374.00 379.75 -3.50 4,172 24,980 -56
May04 031224 369.00 376.00 369.00 376.00 unch 673 4,172 +174
Jul04 031224 372.00 372.00 366.00 368.50 -5.50 184 956 +101
Sep04 031224 366.00 367.00 362.50 362.50 -5.50 31 762 +30
Dec04 031224 376.00 376.00 371.00 371.00 -6.00 1 241 +0
Total Volume and Open Interest 5,061 31,111 +249
Oats(CBOT)
Mar04 031224 140.50 143.50 140.25 142.00 -5.00 912 4,430 -61
May04 031224 145.25 146.50 144.25 144.50 -3.75 24 503 -2
Jul04 031224 149.00 149.00 149.00 149.00 -1.00 0 112 +0
Sep04 031224 146.00 146.00 146.00 146.00 unch 0 2 +0
Total Volume and Open Interest 936 5,058 -63
Rough Rice(CBOT)
Jan04 031224 8.15 8.35 8.05 8.35 +0.19 1,272 3,458 -89
Mar04 031224 8.36 8.56 8.26 8.56 +0.19 1,102 3,446 +348
May04 031224 8.44 8.68 8.44 8.68 +0.17 181 893 -5
Jul04 031224 8.62 8.78 8.61 8.78 +0.15 18 469 +10
Total Volume and Open Interest 2,573 8,297 +264
Live Cattle(CME)
Dec03 031224 90.850 90.850 90.850 90.850 -1.500 1,231 4,286 -508
Feb04 031224 89.175 89.175 89.175 89.175 -1.500 6,375 53,942 +874
Apr04 031224 81.725 81.725 81.725 81.725 -1.500 2,002 21,608 +69
Jun04 031224 73.975 73.975 73.975 73.975 -1.500 1,090 12,911 +209
Aug04 031224 73.250 73.250 73.250 73.250 -1.500 216 5,386 +24
Oct04 031224 76.200 76.200 76.200 76.200 -1.500 166 3,559 +44
Total Volume and Open Interest 11,192 105,247 +734
Feeder Cattle(CME)
Jan04 031224 93.725 93.725 93.725 93.725 -1.500 776 6,041 -197
Mar04 031224 88.900 88.900 88.900 88.900 -1.500 422 4,633 +92
Apr04 031224 87.800 87.800 87.800 87.800 -1.500 49 1,163 -7
May04 031224 88.750 88.750 88.750 88.750 -1.500 141 2,686 +52
Aug04 031224 90.900 90.900 90.900 90.900 -1.500 76 1,374 +1
Sep04 031224 89.950 89.950 89.950 89.950 -1.500 6 421 -3
Oct04 031224 89.950 89.950 89.950 89.950 -1.500 12 40 +3
Total Volume and Open Interest 1,484 16,374 -57
Lean Hogs(CME)
Feb04 031224 52.000 52.600 51.075 51.200 -1.875 3,192 26,589 -512
Apr04 031224 55.800 55.800 54.850 54.850 -2.000 1,494 8,174 +306
May04 031224 59.000 59.000 57.100 57.100 -2.000 18 964 +5
Jun04 031224 60.425 60.450 59.875 59.875 -2.000 136 3,559 +5
Jul04 031224 59.400 59.400 57.500 57.700 -1.800 35 1,067 +14
Aug04 031224 56.700 56.700 55.000 55.550 -1.450 16 775 +4
Oct04 031224 50.300 50.300 49.400 49.500 -0.800 3 463 +0
Dec04 031224 50.800 50.800 49.100 49.225 -1.100 0 150 -3
Total Volume and Open Interest 4,895 41,745 -180
Pork Bellies(CME)
Feb04 031224 84.000 84.700 82.725 83.400 -2.325 312 1,977 -74
Mar04 031224 85.000 85.000 82.750 83.600 -1.875 46 274 -9
May04 031224 87.000 87.000 84.250 84.625 -2.400 17 216 +0
Jul04 031224 88.000 88.000 87.000 87.250 -2.500 0 74 +0
Aug04 031224 88.750 88.750 88.750 88.750 unch 0 12 +0
Total Volume and Open Interest 375 2,553 -83
BFP Milk Class III(CME)
Dec03 031224 11.78 11.79 11.78 11.79 -0.01 4 3,925 -8
Jan04 031224 11.44 11.50 11.30 11.48 -0.16 421 3,331 +363
Feb04 031224 11.30 11.30 11.10 11.23 -0.25 74 2,026 +44
Mar04 031224 11.22 11.32 11.15 11.32 -0.20 91 1,814 +43
Apr04 031224 11.36 11.56 11.36 11.56 -0.10 63 1,330 +52
Total Volume and Open Interest 1,142 19,913 +766
Cocoa(NYBOT)
Mar04 031224 1546 1560 1536 1559 +15 2,277 30,575 -241
May04 031224 1548 1562 1543 1562 +15 2,187 12,042 -289
Jul04 031224 1554 1562 1549 1562 +15 155 13,401 +72
Sep04 031224 1565 1565 1565 1565 +15 65 6,807 -30
Dec04 031224 1559 1579 1559 1575 +16 78 7,909 +29
Mar05 031224 1579 1579 1579 1579 +15 0 4,162 +75
May05 031224 1579 1579 1579 1579 +14 50 8,031 +0
Total Volume and Open Interest 4,814 90,596 -382
Coffee "C"(NYBOT)
Mar04 031224 63.75 64.15 63.10 63.25 -0.60 4,002 50,530 -77
May04 031224 65.80 66.00 65.15 65.15 -0.65 284 8,996 -14
Jul04 031224 67.60 67.80 66.95 66.95 -0.65 133 5,216 -8
Sep04 031224 69.50 69.50 68.70 68.70 -0.65 118 6,014 -61
Dec04 031224 71.90 71.90 71.25 71.25 -0.70 57 3,819 -11
Mar05 031224 73.95 73.95 73.95 73.95 -0.70 10 2,206 +10
Total Volume and Open Interest 4,604 77,073 -151
Orange Juice(NYBOT)
Jan04 031224 66.20 66.25 64.75 64.95 -1.35 2,597 7,001 -1,833
Mar04 031224 69.50 69.70 68.00 68.05 -1.70 2,623 23,063 +2,147
May04 031224 71.80 71.80 70.50 70.55 -1.60 27 6,272 +7
Jul04 031224 74.10 74.10 73.05 73.05 -1.40 23 638 +20
Sep04 031224 76.00 76.00 75.55 75.55 -1.20 0 458 +0
Total Volume and Open Interest 5,270 37,758 +341
Sugar #11(NYBOT)
Mar04 031224 5.92 5.97 5.88 5.91 +0.03 25,469 106,326 -4,677
May04 031224 6.03 6.04 5.99 6.02 +0.05 4,485 26,780 -1,040
Jul04 031224 6.00 6.00 5.96 5.99 +0.04 2,723 31,612 -5
Oct04 031224 6.14 6.15 6.11 6.12 +0.01 1,210 19,662 +244
Mar05 031224 6.30 6.30 6.29 6.29 -0.01 694 8,045 -95
Total Volume and Open Interest 35,188 200,119 -5,278
London Cocoa(LCE)
Dec03 031212 960 970 950 950 +6 2,456 1,687 -1,978
Mar04 031224 905 911 897 908 +2 3,840 53,918 +269
May04 031224 927 933 923 933 +2 2,494 14,908 -2,011
Jul04 031224 952 955 945 955 +2 756 22,876 -207
Sep04 031224 965 972 961 971 +2 384 21,012 +111
Dec04 031224 964 966 957 966 +2 836 37,892 -541
Mar05 031224 965 970 959 969 +2 1,120 20,282 +622
Total Volume and Open Interest 9,472 172,122 -1,741
London Coffee(LCE)
Jan04 031224 723.00 723.00 716.00 720.00 -3.00 1,637 32,364 -521
Mar04 031224 713.00 714.00 709.00 711.00 -3.00 2,525 51,924 +1,009
May04 031224 726.00 728.00 723.00 725.00 -2.00 396 26,027 +175
Jul04 031224 740.00 742.00 737.00 738.00 -2.00 155 13,719 +134
Sep04 031224 753.00 756.00 751.00 751.00 -2.00 4 12,971 +4
Nov04 031224 764.00 770.00 764.00 764.00 -2.00 68 6,919 +0
Total Volume and Open Interest 4,785 145,903 +801
London Sugar(LCE)
Dec03 031114 179.70 180.00 176.60 177.30 -2.20 2,376 1,321 -2,144
Mar04 031224 186.50 187.90 186.50 186.80 +0.10 2,395 18,166 -48
May04 031224 186.00 187.00 186.00 186.30 +0.30 303 8,171 +55
Aug04 031224 184.00 184.20 183.80 183.80 +0.60 165 7,553 -19
Oct04 031224 183.80 183.80 183.80 183.80 +0.60 13 4,438 +57
Total Volume and Open Interest 3,003 40,879 +147
Cotton(NYBOT)
Mar04 031224 70.40 71.20 70.31 71.04 +0.44 1,572 54,849 -90
May04 031224 71.55 72.09 71.45 72.09 +0.40 236 12,236 -9
Jul04 031224 72.40 72.95 72.35 72.95 +0.50 80 5,752 -8
Oct04 031224 65.40 65.40 65.40 65.40 +0.10 0 343 +0
Dec04 031224 65.63 65.90 65.63 65.80 +0.17 28 4,288 +9
Mar05 031224 68.00 68.00 68.00 68.00 +0.20 0 702 +0
Total Volume and Open Interest 1,917 78,570 -98
Lumber(CME)
Jan04 031224 300.0 303.9 300.0 303.4 +3.3 272 1,090 -1
Mar04 031224 312.8 317.0 311.9 316.6 +3.8 157 616 -30
May04 031224 314.6 320.0 314.6 320.0 +5.7 9 105 +4
Jul04 031224 322.7 322.7 322.7 322.7 +1.5 0 39 +0
Total Volume and Open Interest 438 1,855 -27
Crude Oil(NYM)
Feb04 031224 32.10 33.00 31.95 32.86 +0.91 59,363 179,419 -4,424
Mar04 031224 31.70 32.55 31.65 32.42 +0.85 25,914 69,470 +740
Apr04 031224 31.25 32.00 31.20 31.88 +0.81 8,024 41,481 +351
May04 031224 30.70 31.33 30.70 31.33 +0.75 2,571 23,714 +194
Jun04 031224 30.20 30.85 30.20 30.83 +0.72 4,409 34,608 +141
Jul04 031224 29.90 30.36 29.90 30.36 +0.70 1,211 23,503 -202
Aug04 031224 29.45 29.94 29.45 29.94 +0.68 1,350 13,473 -218
Sep04 031224 29.10 29.57 29.00 29.57 +0.66 1,989 20,712 +597
Oct04 031224 28.65 29.25 28.65 29.25 +0.66 1,041 14,898 +468
Nov04 031224 28.40 28.98 28.40 28.98 +0.64 480 11,757 +128
Dec04 031224 28.15 28.76 28.15 28.76 +0.62 2,541 40,770 +470
Jan05 031224 28.00 28.51 28.00 28.51 +0.60 304 13,872 +52
Feb05 031224 27.80 28.31 27.80 28.31 +0.58 245 4,392 -72
Mar05 031224 28.13 28.13 28.13 28.13 +0.55 0 4,324 +0
Apr05 031224 27.50 27.97 27.50 27.97 +0.54 165 2,556 -35
May05 031224 27.35 27.81 27.35 27.81 +0.53 0 1,713 +0
Total Volume and Open Interest 114,314 584,705 -2,494
Heating Oil(NYM)
Jan04 031224 89.50 91.50 89.10 91.08 +1.88 18,824 22,927 -3,289
Feb04 031224 90.30 92.35 90.10 91.88 +1.74 18,853 61,833 +366
Mar04 031224 88.50 90.50 88.50 90.18 +1.69 3,716 20,798 +430
Apr04 031224 84.00 86.00 84.00 85.83 +1.69 949 9,197 +93
May04 031224 80.15 82.03 80.15 82.03 +1.59 152 4,406 +81
Jun04 031224 79.50 79.50 79.33 79.33 +1.49 536 7,615 -61
Jul04 031224 77.65 77.98 77.10 77.98 +1.39 46 4,538 +40
Aug04 031224 77.78 77.78 77.78 77.78 +1.34 14 2,653 +8
Sep04 031224 78.10 78.18 78.10 78.18 +1.34 4 2,006 +0
Oct04 031224 78.70 78.73 78.70 78.73 +1.29 6 1,025 +0
Nov04 031224 79.25 79.25 79.23 79.23 +1.24 2 1,372 +0
Dec04 031224 79.75 79.75 79.50 79.68 +1.19 350 6,175 -65
Total Volume and Open Interest 43,453 147,843 -2,396
Unleaded Gas(NYM)
Jan04 031224 89.10 91.80 89.10 91.43 +2.35 19,907 16,413 -5,010
Feb04 031224 90.00 92.95 89.80 92.49 +2.54 16,154 59,454 +52
Mar04 031224 90.50 93.20 90.50 92.99 +2.64 2,225 9,940 -140
Apr04 031224 97.00 98.50 97.00 98.49 +2.24 1,720 12,400 +32
May04 031224 97.74 97.74 97.74 97.74 +2.04 232 8,111 +94
Jun04 031224 95.90 95.90 95.89 95.89 +1.84 385 4,538 +114
Jul04 031224 93.54 93.54 93.54 93.54 +1.69 10 601 +10
Aug04 031224 90.74 90.74 90.74 90.74 +1.59 0 896 +0
Sep04 031224 87.39 87.39 87.39 87.39 +1.49 45 1,830 +35
Oct04 031224 82.89 82.89 82.89 82.89 +1.39 0 562 +0
Nov04 031224 80.64 80.64 80.64 80.64 +1.34 0 450 +0
Dec04 031224 79.49 79.49 79.49 79.49 +1.29 0 150 +0
Total Volume and Open Interest 40,678 115,345 -4,813
Natural Gas(NYM)
Jan04 031224 6.010 6.400 5.990 6.379 +0.236 32,736 28,689 -5,647
Feb04 031224 6.120 6.440 6.110 6.392 +0.157 18,341 52,626 +510
Mar04 031224 5.820 6.150 5.810 6.102 +0.167 4,175 33,596 +368
Apr04 031224 5.100 5.280 5.100 5.252 +0.107 2,315 21,676 +42
May04 031224 4.970 5.090 4.970 5.067 +0.107 1,072 22,705 +338
Jun04 031224 4.950 5.070 4.950 5.067 +0.112 645 14,523 +188
Jul04 031224 5.000 5.090 4.990 5.089 +0.114 381 13,171 +16
Aug04 031224 5.030 5.112 5.010 5.112 +0.107 503 12,311 +34
Sep04 031224 5.020 5.087 5.020 5.087 +0.092 527 12,727 +65
Oct04 031224 5.050 5.103 5.030 5.103 +0.088 615 12,816 +169
Nov04 031224 5.250 5.288 5.200 5.288 +0.078 283 9,281 +57
Dec04 031224 5.430 5.466 5.430 5.466 +0.066 567 13,571 +282
Jan05 031224 5.590 5.611 5.535 5.611 +0.066 1,708 10,093 -258
Feb05 031224 5.540 5.563 5.540 5.563 +0.060 656 7,679 +422
Mar05 031224 5.340 5.353 5.340 5.353 +0.060 124 7,358 -36
Apr05 031224 4.760 4.768 4.760 4.768 +0.060 4 9,125 +0
Total Volume and Open Interest 64,816 344,627 -3,406
Brent Crude Oil(IPE)
Feb04 031224 29.20 29.32 29.00 29.06 +0.02 37,951 86,015 -10,689
Mar04 031224 28.99 29.08 28.76 28.81 -0.02 17,362 64,168 +968
Apr04 031224 28.70 28.73 28.52 28.53 -0.02 5,090 21,882 +1,375
May04 031224 28.30 28.40 28.28 28.28 -0.03 523 10,415 +325
Jun04 031224 28.20 28.20 28.03 28.03 -0.04 1,296 27,524 -559
Jul04 031224 27.78 27.78 27.78 27.78 -0.03 700 10,256 -400
Aug04 031224 27.53 27.53 27.53 27.53 -0.04 400 8,202 -200
Sep04 031224 27.29 27.29 27.29 27.29 -0.04 250 8,450 +50
Oct04 031224 27.05 27.05 27.05 27.05 -0.06 300 4,421 +175
Nov04 031224 26.83 26.83 26.83 26.83 -0.06 100 4,747 +0
Dec04 031224 26.80 26.80 26.68 26.68 -0.08 2,785 25,178 -676
Jan05 031224 26.47 26.47 26.47 26.47 -0.08 0 754 +0
Total Volume and Open Interest 66,857 305,193 -9,631
Gas Oil(IPE)
Jan04 031224 267.00 267.00 264.50 264.75 +2.75 12,233 42,756 -1,471
Feb04 031224 262.00 262.00 260.75 261.00 +2.50 3,928 34,121 +292
Mar04 031224 254.00 255.00 254.00 254.25 +2.25 814 9,709 +189
Apr04 031224 247.00 247.00 247.00 247.00 +2.00 120 7,611 -58
May04 031224 240.50 240.50 240.50 240.50 +2.00 0 5,614 +0
Jun04 031224 236.00 236.00 236.00 236.00 +2.00 721 10,485 -300
Jul04 031224 235.50 235.50 235.50 235.50 +2.00 0 4,243 +0
Aug04 031224 235.00 235.00 235.00 235.00 +2.00 0 2,440 +0
Sep04 031224 234.50 234.50 234.50 234.50 +2.00 0 3,707 +0
Oct04 031224 234.25 234.25 234.25 234.25 +2.00 0 3,693 +0
Total Volume and Open Interest 18,166 150,133 -1,348
US Dollar Index(NYBOT)
Mar04 031224 88.30 88.35 87.78 87.89 -0.48 385 19,248 -174
Jun04 031224 88.31 88.31 88.31 88.31 -0.49 0 2,023 +0
Sep04 031224 88.75 88.75 88.75 88.75 -0.49 0 2 +0
Total Volume and Open Interest 385 21,273 -174
Australian Dollar(CME)
Mar04 031224 73.46 73.70 73.43 73.52 +0.69 1,549 57,127 +18
Jun04 031224 72.73 72.73 72.73 72.73 +0.69 10 384 +5
Sep04 031224 71.94 71.94 71.94 71.94 +0.69 10 73 +0
Total Volume and Open Interest 1,569 57,618 +23
British Pound(CME)
Mar04 031224 175.80 176.57 175.79 176.44 +1.18 1,123 57,627 -80
Jun04 031224 175.08 175.08 175.08 175.08 +1.18 1 22 +3
Sep04 031224 173.72 173.72 173.72 173.72 +1.18 0 10 +0
Total Volume and Open Interest 1,124 57,661 -77
Canadian Dollar(CME)
Mar04 031224 75.69 76.28 75.61 76.23 +0.82 6,217 57,476 -838
Jun04 031224 75.50 75.99 75.45 75.99 +0.82 114 2,387 +53
Sep04 031224 75.35 75.85 75.35 75.77 +0.82 4 1,395 +10
Dec04 031224 75.00 75.55 75.00 75.55 +0.82 25 675 +0
Total Volume and Open Interest 6,381 61,991 -759
Japanese Yen(CME)
Mar04 031224 93.44 93.62 93.38 93.45 +0.10 2,321 131,096 +473
Jun04 031224 93.74 93.74 93.74 93.74 +0.10 7,000 7,413 +7,010
Sep04 031224 94.10 94.10 94.10 94.10 +0.10 0 48 +0
Total Volume and Open Interest 9,321 138,563 +7,483
Swiss Franc(CME)
Mar04 031224 79.78 80.48 79.77 80.31 +0.74 1,810 44,400 +44
Jun04 031224 80.10 80.47 80.10 80.47 +0.74 0 188 +3
Sep04 031224 80.64 80.64 80.64 80.64 +0.74 0 2 +0
Total Volume and Open Interest 1,810 44,689 +47
EuroFX(CME)
Mar04 031224 123.83 124.45 123.80 124.26 +0.62 5,365 118,032 +383
Jun04 031224 124.00 124.08 123.96 123.96 +0.62 22 574 +0
Sep04 031224 123.62 123.68 123.62 123.68 +0.62 0 99 +0
Total Volume and Open Interest 5,387 118,873 +383
Mexican Peso(CME)
Dec03 031215 8880.0 8887.0 8865.0 8865.0 -12.0 436 15,054 -747
Mar04 031224 8770.0 8775.0 8755.0 8760.0 +8.0 4,617 30,272 -1,744
Total Volume and Open Interest 4,618 30,998 -1,750
30-Year T-Bonds(CBOT)
Mar04 031224 109~20 110~17 109~17 110~09 +0~24 134,330 430,808 +4,238
Jun04 031224 108~23 109~01 108~13 108~28 +0~24 417 10,195 +123
Sep04 031224 106~25 107~17 106~25 107~17 +0~24 0 233 +0
Total Volume and Open Interest 134,747 441,426 +4,361
Municipal Bonds(CBOT)
Mar04 031224 102~16 103~01 102~16 103~01 +0~16 170 1,916 +4
Total Volume and Open Interest 170 1,916 +4
10-Year T-Notes(CBOT)
Mar04 031224 112~010 112~245 111~300 112~200 +0~220 303,837 928,020 -2,163
Jun04 031224 111~040 111~040 111~040 111~040 +0~220 48 290 +20
Total Volume and Open Interest 303,885 928,310 -2,143
5-Year T-Notes(CBOT)
Mar04 031224 111~095 111~235 111~080 111~230 +0~165 120,746 0 +0
Jun04 031224 110~100 110~100 110~100 110~100 +0~165 3 25 +3
Total Volume and Open Interest 120,749 25 +3
2 Year T-Notes(CBOT)
Mar04 031224 106~108 107~004 106~100 107~004 +0~032 12,713 149,643 +330
Total Volume and Open Interest 13,531 160,113 +87
3-Mth T-Bills(IMM)
Eurodollars(CME)
Mar04 031224 98.760 98.770 98.755 98.765 +0.010 34,411 810,547 -2,447
Jun04 031224 98.515 98.570 98.510 98.565 +0.070 59,984 696,129 -2,482
Sep04 031224 98.160 98.240 98.155 98.225 +0.095 61,930 576,374 -917
Dec04 031224 97.735 97.830 97.710 97.815 +0.130 86,805 495,833 +4,871
Mar05 031224 97.310 97.410 97.285 97.400 +0.125 48,553 348,628 +2,976
Jun05 031224 96.895 96.980 96.875 96.970 +0.120 22,004 278,748 -430
Sep05 031224 96.500 96.610 96.495 96.605 +0.135 23,516 215,912 +879
Dec05 031224 96.220 96.325 96.195 96.305 +0.125 15,157 176,090 -792
Mar06 031224 95.985 96.100 95.985 96.080 +0.120 7,206 141,182 +100
Jun06 031224 95.775 95.865 95.775 95.855 +0.105 6,222 124,164 -776
Sep06 031224 95.630 95.650 95.620 95.650 +0.090 4,775 102,376 +37
Dec06 031224 95.370 95.455 95.370 95.455 +0.090 4,068 101,407 +249
Total Volume and Open Interest 399,557 4,685,668 +1,398
3-Mth Euro-Yen(CME)
Dec03 031215 99.93 99.93 99.93 99.93 unch 1,023 7,930 -53
Mar04 031224 99.90 99.90 99.90 99.90 unch 35 12,156 +11
Jun04 031224 99.90 99.90 99.90 99.90 unch 0 12,430 -500
Sep04 031224 99.87 99.87 99.87 99.87 unch 0 11,838 -2
Dec04 031224 99.82 99.82 99.82 99.82 unch 48 3,710 +28
Mar05 031224 99.72 99.72 99.72 99.72 unch 2 3,443 +2
Jun05 031224 99.62 99.62 99.62 99.62 unch 158 1,490 +0
Sep05 031224 99.47 99.47 99.47 99.47 unch 0 2,012 +0
Dec05 031224 99.37 99.37 99.37 99.37 unch 0 69 +0
Mar06 031224 99.20 99.20 99.20 99.20 unch 0 287 +0
Total Volume and Open Interest 243 48,749 -456
3-Mth Euro-Yen(SIMEX)
Mar04 031224 99.91 99.91 99.91 99.91 +0.01 0 61,446 -784
Jun04 031224 99.90 99.91 99.90 99.91 +0.01 53 68,534 -237
Sep04 031224 99.86 99.87 99.86 99.87 +0.01 66 42,565 +52
Dec04 031224 99.82 99.82 99.82 99.82 unch 0 34,218 +0
Mar05 031224 99.71 99.71 99.71 99.71 unch 200 19,834 -110
Jun05 031224 99.63 99.63 99.63 99.63 +0.01 92 15,133 -205
Sep05 031224 99.50 99.50 99.50 99.50 -0.01 0 13,307 +0
Dec05 031224 99.41 99.41 99.39 99.39 -0.01 0 3,097 +0
Total Volume and Open Interest 416 270,930 -1,279
German Euro-Bund(EUREX)
Mar04 031224 113.35 113.54 113.27 113.42 unch 187,861 805,010 +0
Jun04 031224 112.35 112.50 112.35 112.50 unch 77 2,722 +0
Sep04 031224 112.32 112.32 112.32 112.32 unch      
Total Volume and Open Interest 187,938 807,732 +0
German Euro-Bobl(EUREX)
Mar04 031224 110.66 110.71 110.55 110.63 unch 106,969 668,003 +0
Jun04 031224 109.88 109.88 109.88 109.88 unch 401 691 +0
Sep04 031224 109.40 109.40 109.40 109.40 unch      
Total Volume and Open Interest 107,370 668,694 +0
Long Gilt(LIFFE)
Dec03 031224 116~31 116~32 116~31 116~31 +0~01 1,084 12,012 -512
Mar04 031224 108~15 108~22 108~15 108~20 +0~00 8,921 159,981 -1,316
Total Volume and Open Interest 10,005 171,993 -1,828
3-Mth Short Sterling(LIFFE)
Mar04 031224 95.78 95.80 95.78 95.79 -0.01 13,542 179,591 +187
Jun04 031224 95.63 95.64 95.62 95.63 -0.01 16,162 203,506 +11,482
Sep04 031224 95.43 95.44 95.43 95.43 -0.01 8,277 129,882 +3,201
Total Volume and Open Interest 46,244 908,440 +16,618
3-Mth Euribor(LIFFE)
Mar04 031224 97.845 97.845 97.835 97.835 -0.010 37,953 475,265 +750
Jun04 031224 97.710 97.715 97.690 97.700 -0.010 26,577 410,864 +4,097
Sep04 031224 97.500 97.510 97.495 97.510 unch 24,460 348,712 +8,069
Total Volume and Open Interest 137,080 2,201,356 +12,099
3-Mth Aus T-Bills(SFE)
Mar04 031224 94.45 94.47 94.45 94.46 -0.02 8,236 153,124 -1,300
Jun04 031224 94.35 94.37 94.35 94.37 -0.01 4,665 79,989 -3,811
Sep04 031224 94.25 94.26 94.25 94.26 -0.02 3,134 38,786 +396
Dec04 031224 94.17 94.18 94.17 94.18 -0.01 1,823 25,679 +1,623
Mar05 031224 94.10 94.10 94.09 94.09 -0.03 33 17,491 -13
Jun05 031224 94.01 94.01 94.01 94.01 -0.04 10 12,446 -14
Sep05 031224 93.96 93.96 93.96 93.96 -0.04 56 6,053 +50
Dec05 031224 93.92 93.92 93.92 93.92 -0.04 50 2,634 +93
Mar06 031224 93.89 93.89 93.89 93.89 -0.02 2 771 +1
Jun06 031224 93.86 93.86 93.86 93.86 -0.01 1 789 +1
Total Volume and Open Interest 18,011 338,169 -2,973
10-Year Aus T-Bonds(SFE)
Mar04 031224 94.30 94.31 94.29 94.30 -0.06 10,131 151,406 +0
Jun04 031224 94.30 94.30 94.30 94.30 -0.06      
Total Volume and Open Interest 10,131 151,406 +4,719
3-Year Aus T-Bonds(SFE)
Mar04 031224 94.37 94.37 94.35 94.37 -0.04 20,480 284,455 +5,596
Jun04 031224 94.37 94.37 94.37 94.37 -0.04      
Total Volume and Open Interest 20,480 284,455 +5,596
Gold(CMX)
Dec03 031224 411.5 413.2 410.5 412.3 +1.3 185 484 -59
Feb04 031224 411.8 413.5 411.3 412.8 +1.2 18,163 190,965 +46
Apr04 031224 413.3 414.5 411.9 413.8 +1.2 1,523 15,262 +136
Jun04 031224 413.5 415.5 413.5 414.7 +1.2 863 17,466 +185
Aug04 031224 415.7 415.7 415.7 415.7 +1.2 87 6,788 -26
Oct04 031224 416.6 416.6 416.6 416.6 +1.2 7 878 +5
Total Volume and Open Interest 21,972 273,575 +58
Silver(CMX)
Dec03 031224 575.0 579.0 575.0 578.0 +4.5 51 208 -13
Mar04 031224 575.5 580.5 573.5 579.3 +4.5 6,923 82,377 -58
May04 031224 576.0 581.0 576.0 580.4 +4.5 322 3,574 -64
Jul04 031224 578.0 582.0 576.0 581.5 +4.5 3 3,144 -4
Sep04 031224 582.4 582.4 582.4 582.4 +4.5 0 641 +0
Total Volume and Open Interest 7,359 102,450 -135
Platinum(NYM)
Jan04 031224 808.0 825.0 808.0 821.5 +19.7 2,374 1,666 -1,283
Apr04 031224 801.0 816.0 801.0 815.5 +21.7 2,371 6,770 +901
Total Volume and Open Interest 4,745 8,440 -382
Palladium(NYME)
Dec03 031224 206.30 206.30 206.30 206.30 +0.15 12 81 -8
Mar04 031224 208.00 209.50 205.10 207.15 +0.15 254 6,602 +3
Jun04 031224 207.65 207.65 207.65 207.65 +0.15 0 473 +0
Total Volume and Open Interest 266 7,159 -5
Copper(CMX)
Dec03 031224 102.50 102.65 101.80 102.65 +0.65 334 1,484 -222
Mar04 031224 102.15 102.45 101.45 102.30 +0.50 6,363 69,422 -62
May04 031224 101.90 102.00 101.90 101.95 +0.45 110 4,087 +20
Jul04 031224 101.60 101.60 101.45 101.45 +0.45 67 3,350 +28
Sep04 031224 100.90 101.00 100.90 101.00 +0.45 14 1,596 +1
Total Volume and Open Interest 7,500 91,650 +16
DJIA Index(CBOT)
Dec03 031218 10165 10260 10148 10253 +96 3,181 28,027 +2,540
Mar04 031224 10287 10310 10272 10281 -27 6,351 31,900 -5
Jun04 031224 10260 10262 10260 10261 -27 16 286 +16
Sep04 031224 10241 10241 10241 10241 -27 0 2 +0
Total Volume and Open Interest 6,367 32,192 +11
S & P 500(CME)
Mar04 031224 1091.70 1095.00 1090.80 1092.90 -0.60 23,453 589,587 -759
Jun04 031224 1091.80 1091.80 1091.80 1091.80 -0.70 108 10,554 -62
Sep04 031224 1091.00 1091.00 1091.00 1091.00 -0.80 175 1,949 +20
Dec04 031224 1091.10 1091.10 1091.10 1091.10 -0.80 0 383 +0
Total Volume and Open Interest 23,736 602,591 -801
S & P 500 E-Mini(Globex)
Mar04 031224 1093.50 1095.25 1089.50 1093.00 -0.50 267,667 347,184 +9,808
Jun04 031224 1090.00 1091.75 1090.00 1091.75 -0.75 6 184 +3
Total Volume and Open Interest 267,673 347,368 +9,811
NASDAQ 100(CME)
Mar04 031224 1444.00 1451.00 1442.00 1446.50 +2.00 9,017 68,591 +556
Jun04 031224 1448.50 1448.50 1448.50 1448.50 +2.00 0 49 +0
Sep04 031224 1450.50 1450.50 1450.50 1450.50 +2.00      
Total Volume and Open Interest 9,017 68,640 +556
NASDAQ 100 E-Mini(GLOBEX)
Mar04 031224 1444.5 1451.0 1441.5 1446.5 +2.0 177,443 150,388 +14,236
Jun04 031224 1452.0 1452.0 1448.5 1448.5 +2.0 229 225 +225
Total Volume and Open Interest 177,672 150,613 +14,461
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04 031224 572.25 573.00 571.00 571.00 -2.25 705 16,032 +306
Jun04 031224 571.05 571.05 571.05 571.05 -2.25 0 1 +0
Sep04 031224 571.05 571.05 571.05 571.05 -2.25      
Total Volume and Open Interest 705 16,033 +306
Russell 2000(CME)
Mar04 031224 552.40 554.00 551.50 552.50 -1.00 826 22,097 -127
Jun04 031224 552.60 552.60 552.60 552.60 -1.00      
Sep04 031224 552.60 552.60 552.60 552.60 -1.00      
Total Volume and Open Interest 826 22,097 -127
Value Line(KCBT)
Mar04 031224 1510.00 1510.00 1510.00 1510.00 -4.00 2 42 +2
Total Volume and Open Interest 2 42 +2
Nikkei 225(CME)
Mar04 031224 10360 10380 10315 10380 -75 1,093 22,883 +315
Jun04 031224 10370 10370 10370 10370 -75 0 35 +0
Total Volume and Open Interest 1,093 22,927 +315
Nikkei 225(SIMEX)
Mar04 031224 10430 10430 10320 10370 +55 14,142 0 -119,545
Jun04 031224 10330 10330 10330 10330 +55      
Sep04 031224 10330 10330 10330 10330 +55      
Total Volume and Open Interest 14,142    
CAC 40(MATIF)
Dec03 031224 3499.5 3516.0 3498.0 3513.5 +12.5 56,094 601,349 +16,778
Jan04 031224 3508.5 3519.5 3505.0 3518.0 +12.0 32,153 60,014 +31,744
Feb04 031224 3524.0 3524.0 3524.0 3524.0 +12.5      
Total Volume and Open Interest      
DAX Index(EUREX)
Mar04 031224 3929.5 3935.5 3910.5 3923.0 unch 34,315 256,241 +0
Jun04 031224 3948.0 3953.5 3938.5 3945.0 unch 152 7,700 +0
Sep04 031224 3975.0 3975.0 3962.0 3968.0 unch 67 25 +0
Total Volume and Open Interest 34,534 263,966 +0
FT-SE 100(LIFFE)
Mar04 031224 4428.00 4452.50 4427.00 4434.00 +13.00 29,582 376,719 -111
Jun04 031224 4441.50 4441.50 4441.50 4441.50 +13.00 0 10,248 +0
Sep04 031224 4455.00 4455.00 4455.00 4455.00 +13.00 0 4,625 +0
Total Volume and Open Interest 29,582 391,592 -111
SPI 200(SFE)
Dec03 031218 3236.0 3259.0 3236.0 3255.0 +16.0 33,763 214,784 -23,048
Mar04 031224 3283.0 3284.0 3278.0 3281.0 -5.0 9,727 154,059 +4,247
Jun04 031224 3291.0 3291.0 3291.0 3291.0 -6.0 21 2,999 +15
Total Volume and Open Interest 9,762 158,920 +4,262
GSCI(CME)
Jan04 031224 256.40 260.40 255.05 260.30 +1.50 197 14,353 +40
Feb04 031224 256.00 256.00 256.00 256.00 +1.50 0 4 +0
Mar04 031224 250.50 250.50 250.50 250.50 +1.50      
Total Volume and Open Interest 197 14,357 +40
Reuters CRB Index(NYBOT)
Jan04 031224 253.00 254.00 252.00 253.25 -1.40 90 407 -15
Feb04 031224 252.00 252.00 249.50 251.00 -2.25 5 70 +4
Apr04 031224 251.50 251.50 248.25 250.00 -2.00 27 309 +17
Total Volume and Open Interest 122 792 +6
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!