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 30, 2003
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan04 031230 776.00 784.50 771.00 777.50 -7.00 18,424 26,895 -6,083
Mar04 031230 785.00 791.50 776.00 784.75 -7.25 51,395 113,099 +7,079
May04 031230 777.00 787.00 772.00 780.50 -7.00 7,119 55,104 +455
Jul04 031230 765.00 774.50 760.50 769.75 -3.50 4,795 28,247 +39
Aug04 031230 739.50 748.00 739.50 746.00 -1.50 796 5,711 -131
Sep04 031230 698.00 698.00 695.00 695.00 -3.25 352 2,588 +165
Nov04 031230 631.00 637.00 631.00 634.00 -4.00 2,362 17,157 +161
Total Volume and Open Interest 85,255 248,938 +1,685
Soybean Meal(CBOT)
Jan04 031230 240.00 242.50 237.50 240.80 -2.10 9,442 12,195 -4,884
Mar04 031230 242.00 246.00 239.50 243.80 -2.10 19,346 62,881 +820
May04 031230 241.00 244.20 239.00 242.80 -2.00 4,820 48,955 +58
Jul04 031230 236.00 239.00 234.80 237.30 -2.90 5,101 28,089 +851
Aug04 031230 227.00 229.50 226.60 227.80 -3.20 795 6,910 -20
Sep04 031230 218.00 218.80 216.30 217.50 -2.30 563 5,194 -318
Oct04 031230 195.00 195.00 193.50 193.50 -2.30 518 5,611 -18
Dec04 031230 191.00 191.50 190.00 190.70 -2.20 757 11,864 -25
Total Volume and Open Interest 41,369 182,600 -3,559
Soybean Oil(CBOT)
Jan04 031230 27.65 27.72 27.50 27.54 -0.23 5,181 13,458 -1,996
Mar04 031230 27.48 27.56 27.33 27.43 -0.20 8,976 71,913 +978
May04 031230 27.30 27.38 27.20 27.38 -0.11 1,427 45,701 +374
Jul04 031230 26.95 27.10 26.85 27.05 -0.08 2,010 36,048 -168
Aug04 031230 26.45 26.60 26.45 26.58 -0.07 41 3,918 -12
Sep04 031230 25.95 25.95 25.95 25.95 -0.15 271 3,517 +2
Oct04 031230 24.81 24.81 24.81 24.81 -0.09 240 3,375 +43
Dec04 031230 24.20 24.20 24.00 24.20 -0.10 148 9,645 -65
Total Volume and Open Interest 18,297 188,259 -843
Canola(WCE)
Jan04 031230 366.5 366.5 362.0 362.2 -7.3 3,068 2,763 -4,180
Mar04 031230 372.0 372.0 369.0 369.5 -5.0 4,793 27,063 +2,517
May04 031230 374.3 375.0 374.0 374.0 -4.5 548 6,513 +196
Jul04 031230 377.8 378.8 377.5 377.5 -4.1 73 4,906 +16
Sep04 031230 337.9 337.9 337.9 337.9 unch      
Total Volume and Open Interest 8,487 48,291 -1,451
Corn(CBOT)
Mar04 031230 241.00 243.75 240.50 242.50 -0.25 39,987 268,782 -8,304
May04 031230 245.00 246.75 244.50 245.75 -0.75 6,118 62,808 +835
Jul04 031230 247.75 249.25 247.00 248.25 -0.50 4,596 43,119 +299
Sep04 031230 246.50 248.00 246.50 247.00 -0.50 203 8,762 +14
Dec04 031230 247.00 247.75 246.25 246.50 -1.25 3,078 42,010 +1,037
Mar05 031230 252.00 252.25 250.75 250.75 -1.50 103 2,577 +62
Total Volume and Open Interest 54,104 429,441 -6,057
Wheat(CBOT)
Mar04 031230 362.00 366.75 360.00 365.25 +1.25 10,609 84,644 -1,205
May04 031230 366.00 369.00 363.50 366.75 +0.50 1,028 9,697 -376
Jul04 031230 351.50 356.00 351.00 353.75 -1.00 844 13,636 +5
Sep04 031230 356.00 360.00 356.00 358.50 -0.50 20 591 +3
Dec04 031230 368.00 370.00 367.00 367.00 -3.00 1 1,019 -1
Total Volume and Open Interest 12,502 109,645 -1,574
Wheat(KCBT)
Mar04 031230 370.00 375.75 368.00 374.00 +0.75 3,793 46,566 -399
May04 031230 368.50 373.00 367.50 372.00 +1.00 239 5,203 +11
Jul04 031230 357.00 360.00 355.00 358.50 +0.75 263 5,112 +92
Sep04 031230 360.00 363.00 360.00 362.00 unch 8 445 +6
Dec04 031230 372.00 372.00 372.00 372.00 -1.00 0 480 +0
Total Volume and Open Interest 4,303 57,808 -290
Wheat(MGE)
Mar04 031230 381.00 384.50 377.50 383.25 +1.25 1,699 23,324 -154
May04 031230 374.25 378.50 373.50 378.25 +2.00 284 3,998 -42
Jul04 031230 371.00 373.00 371.00 373.00 +3.00 19 1,043 +5
Sep04 031230 366.00 367.00 366.00 367.00 unch 16 887 -5
Dec04 031230 373.00 375.00 373.00 375.00 +1.00 3 239 +0
Total Volume and Open Interest 2,021 29,491 -196
Oats(CBOT)
Mar04 031230 144.75 149.50 144.75 149.50 +4.25 753 4,711 -337
May04 031230 148.00 151.00 148.00 151.00 +3.00 75 622 -18
Jul04 031230 151.50 153.25 151.50 153.25 +3.25 1 112 +0
Sep04 031230 146.00 146.00 146.00 146.00 unch 0 2 +0
Total Volume and Open Interest 829 5,458 -355
Rough Rice(CBOT)
Jan04 031230 8.46 8.55 8.43 8.50 -0.02 607 2,198 -233
Mar04 031230 8.69 8.76 8.64 8.69 -0.03 704 4,221 +311
May04 031230 8.80 8.88 8.80 8.83 -0.03 9 891 +7
Jul04 031230 8.85 8.89 8.82 8.89 -0.02 0 453 +0
Total Volume and Open Interest 1,320 7,794 +85
Live Cattle(CME)
Dec03 031230 78.475 80.000 77.850 77.950 -4.900 760 2,968 -759
Feb04 031230 77.000 78.500 76.175 76.175 -5.000 1,522 53,541 -97
Apr04 031230 73.750 74.300 71.550 72.200 -1.525 5,512 22,752 +1,271
Jun04 031230 70.200 70.800 68.600 68.975 -0.950 3,400 14,251 +1,346
Aug04 031230 69.800 70.550 69.000 69.050 -0.700 1,223 5,416 +23
Oct04 031230 72.800 73.400 72.300 72.550 -0.200 1,462 4,192 +633
Total Volume and Open Interest 14,061 106,709 +2,446
Feeder Cattle(CME)
Jan04 031230 82.225 83.500 80.725 80.725 -5.000 124 5,955 -48
Mar04 031230 80.800 81.250 78.000 78.050 -2.850 980 4,637 +8
Apr04 031230 80.000 82.000 78.600 78.600 -1.525 582 1,102 -57
May04 031230 81.200 83.000 79.900 79.975 -1.175 717 2,844 +158
Aug04 031230 83.650 84.750 81.800 81.850 -1.800 369 1,431 +57
Sep04 031230 83.300 84.100 82.000 82.000 -1.300 15 417 -1
Oct04 031230 83.300 84.100 82.000 82.000 -1.250 18 49 +9
Total Volume and Open Interest 2,832 16,468 +143
Lean Hogs(CME)
Feb04 031230 53.750 54.350 53.275 53.800 -0.125 4,127 26,161 -446
Apr04 031230 56.500 56.800 55.500 56.100 -0.550 1,606 8,648 +64
May04 031230 58.250 58.500 57.850 58.200 -0.550 111 1,028 +16
Jun04 031230 61.400 61.550 60.600 61.150 -0.275 433 3,699 -106
Jul04 031230 59.000 59.250 58.700 58.850 -0.250 115 1,109 -4
Aug04 031230 57.125 57.300 56.700 56.750 -0.350 24 859 +24
Oct04 031230 51.175 51.200 50.600 50.600 -0.050 42 509 +1
Dec04 031230 50.900 51.100 50.850 50.850 +0.200 12 170 +3
Total Volume and Open Interest 6,471 42,197 -447
Pork Bellies(CME)
Feb04 031230 86.800 87.650 86.300 87.050 -0.025 542 1,820 -54
Mar04 031230 86.700 87.100 86.050 86.050 +0.300 56 305 +13
May04 031230 88.000 88.500 86.800 86.800 -0.800 16 228 +1
Jul04 031230 89.700 89.700 89.700 89.700 unch 0 95 +13
Aug04 031230 89.750 89.750 89.750 89.750 unch 1 15 -1
Total Volume and Open Interest 615 2,463 -28
BFP Milk Class III(CME)
Dec03 031230 11.83 11.83 11.82 11.83 unch 305 3,943 +3,943
Jan04 031230 11.50 11.53 11.47 11.52 unch 158 3,288 +3,288
Feb04 031230 11.40 11.43 11.40 11.42 +0.02 89 2,063 +2,063
Mar04 031230 11.42 11.49 11.42 11.48 +0.06 28 1,832 +1,832
Apr04 031230 11.65 11.65 11.55 11.65 unch 49 1,348 +1,348
Total Volume and Open Interest 928 20,132 +20,132
Cocoa(NYBOT)
Mar04 031230 1547 1549 1535 1537 -11 2,155 30,325 -250
May04 031230 1549 1551 1540 1541 -9 389 11,928 -114
Jul04 031230 1540 1548 1540 1541 -10 82 13,445 +44
Sep04 031230 1542 1554 1542 1544 -9 40 6,807 +0
Dec04 031230 1556 1566 1554 1554 -9 371 7,933 +24
Mar05 031230 1555 1565 1555 1558 -9 20 4,180 +18
May05 031230 1561 1561 1561 1561 -9 20 8,051 +20
Total Volume and Open Interest 3,077 90,338 -258
Coffee "C"(NYBOT)
Mar04 031230 64.00 64.50 63.60 63.65 -0.30 3,089 50,518 -12
May04 031230 65.90 66.50 65.50 65.55 -0.30 358 9,085 +89
Jul04 031230 67.80 68.15 67.35 67.35 -0.30 43 5,215 -1
Sep04 031230 69.60 69.60 69.15 69.15 -0.30 109 6,042 +28
Dec04 031230 72.40 72.50 71.80 71.90 -0.30 54 3,843 +24
Mar05 031230 75.00 75.00 74.65 74.65 -0.30 24 2,217 +11
Total Volume and Open Interest 3,696 77,216 +143
Orange Juice(NYBOT)
Jan04 031230 61.50 62.30 60.75 61.00 -1.10 2,886 4,222 -2,779
Mar04 031230 65.20 65.80 64.30 64.35 -1.25 4,032 25,199 +2,136
May04 031230 68.00 68.60 67.00 67.00 -1.50 691 6,247 -25
Jul04 031230 71.00 71.00 69.85 69.85 -0.90 65 674 +36
Sep04 031230 73.30 73.30 72.35 72.35 -0.95 1 462 +4
Total Volume and Open Interest 7,678 37,132 -626
Sugar #11(NYBOT)
Mar04 031230 5.82 5.87 5.74 5.75 -0.05 15,394 109,140 +2,814
May04 031230 5.97 6.00 5.90 5.91 -0.04 2,980 27,150 +370
Jul04 031230 5.92 5.93 5.86 5.87 -0.03 1,003 31,502 -110
Oct04 031230 6.08 6.09 6.04 6.05 -0.02 1,353 20,023 +361
Mar05 031230 6.28 6.28 6.27 6.27 unch 751 8,009 -36
Total Volume and Open Interest 21,907 203,539 +3,420
London Cocoa(LCE)
Dec03 031212 960 970 950 950 +6 2,456 1,687 -1,978
Mar04 031230 902 903 890 891 -9 4,475 56,109 +56,109
May04 031230 924 924 915 916 -8 1,958 15,574 +15,574
Jul04 031230 943 948 938 939 -8 4,572 23,763 +23,763
Sep04 031230 960 962 953 954 -10 3,203 21,165 +21,165
Dec04 031230 952 957 950 951 -6 249 37,908 +37,908
Mar05 031230 955 959 950 952 -9 559 20,421 +20,421
Total Volume and Open Interest 15,081 176,190 +176,190
London Coffee(LCE)
Jan04 031230 720.00 723.00 718.00 719.00 unch 1,359 32,110 +32,110
Mar04 031230 711.00 716.00 711.00 713.00 +1.00 3,197 53,039 +53,039
May04 031230 727.00 729.00 724.00 726.00 unch 608 26,530 +26,530
Jul04 031230 743.00 743.00 738.00 740.00 unch 139 13,916 +13,916
Sep04 031230 756.00 756.00 752.00 753.00 -1.00 118 13,162 +13,162
Nov04 031230 769.00 770.00 765.00 766.00 -1.00 57 7,042 +7,042
Total Volume and Open Interest 5,560 147,849 +147,849
London Sugar(LCE)
Dec03 031114 179.70 180.00 176.60 177.30 -2.20 2,376 1,321 -2,144
Mar04 031230 183.50 185.40 183.30 184.00 +0.40 3,038 17,819 +17,819
May04 031230 183.40 184.70 183.20 184.00 +0.60 307 8,448 +8,448
Aug04 031230 183.00 183.00 181.80 182.00 unch 66 7,604 +7,604
Oct04 031230 183.20 184.10 183.00 183.00 unch 57 4,471 +4,471
Total Volume and Open Interest 3,493 40,913 +40,913
Cotton(NYBOT)
Mar04 031230 74.79 74.85 73.90 74.37 +0.40 11,056 56,996 +2,147
May04 031230 75.80 75.90 74.90 75.42 +0.47 1,924 12,438 +202
Jul04 031230 76.45 76.50 75.55 75.98 +0.33 795 5,989 +237
Oct04 031230 68.25 68.25 67.30 67.38 -0.13 5 340 -3
Dec04 031230 68.45 68.45 67.80 68.00 unch 419 4,155 -133
Mar05 031230 70.25 70.25 70.00 70.00 -0.05 20 702 +0
Total Volume and Open Interest 14,229 81,020 +2,450
Lumber(CME)
Jan04 031230 297.0 308.5 296.6 308.5 +10.0 246 1,044 -39
Mar04 031230 313.3 323.3 312.5 323.3 +10.0 294 676 +47
May04 031230 318.4 326.3 318.4 326.3 +10.0 17 104 +0
Jul04 031230 328.1 328.1 328.1 328.1 +7.0 0 40 +0
Total Volume and Open Interest 559 1,869 +8
Crude Oil(NYM)
Feb04 031230 32.70 33.03 32.60 32.79 +0.39 46,731 177,132 -2,287
Mar04 031230 32.35 32.65 32.20 32.40 +0.38 20,559 73,087 +3,617
Apr04 031230 31.90 32.05 31.82 31.89 +0.36 6,530 43,239 +1,758
May04 031230 31.30 31.48 31.30 31.35 +0.35 2,093 24,227 +513
Jun04 031230 30.75 30.90 30.75 30.84 +0.33 3,741 35,032 +424
Jul04 031230 30.50 30.50 30.30 30.35 +0.31 1,069 23,232 -271
Aug04 031230 29.87 29.92 29.85 29.92 +0.30 568 13,746 +273
Sep04 031230 29.47 29.55 29.45 29.54 +0.29 279 20,718 +6
Oct04 031230 29.20 29.21 29.20 29.21 +0.28 345 15,168 +270
Nov04 031230 28.90 28.95 28.90 28.95 +0.27 555 11,862 +105
Dec04 031230 28.70 28.75 28.60 28.74 +0.27 2,043 40,351 -419
Jan05 031230 28.50 28.50 28.50 28.50 +0.27 135 13,801 -71
Feb05 031230 28.30 28.30 28.30 28.30 +0.25 20 4,379 -13
Mar05 031230 28.12 28.12 28.12 28.12 +0.23 0 4,426 +102
Apr05 031230 27.95 27.95 27.95 27.95 +0.21 0 2,566 +10
May05 031230 27.79 27.79 27.79 27.79 +0.20 0 1,723 +10
Total Volume and Open Interest 86,643 588,486 +3,781
Heating Oil(NYM)
Jan04 031230 91.10 93.40 91.00 92.94 +2.81 13,854 12,229 -10,698
Feb04 031230 92.10 94.10 92.10 93.27 +2.46 14,147 64,806 +2,973
Mar04 031230 91.00 92.50 90.40 91.52 +2.11 2,750 22,960 +2,162
Apr04 031230 86.80 87.55 86.80 86.87 +1.51 1,417 9,130 -67
May04 031230 83.40 83.40 82.82 82.82 +1.11 682 4,668 +262
Jun04 031230 80.75 80.75 79.92 79.92 +0.86 394 7,677 +62
Jul04 031230 79.25 79.25 78.47 78.47 +0.71 5 4,537 -1
Aug04 031230 79.00 79.00 78.22 78.22 +0.61 25 2,628 -25
Sep04 031230 78.80 79.25 78.57 78.57 +0.56 26 1,981 -25
Oct04 031230 79.17 79.17 79.17 79.17 +0.56 25 1,025 +0
Nov04 031230 79.72 79.72 79.72 79.72 +0.56 86 1,372 +0
Dec04 031230 80.10 80.22 80.10 80.22 +0.56 8 6,223 +48
Total Volume and Open Interest 33,439 142,534 -5,309
Unleaded Gas(NYM)
Jan04 031230 91.70 95.10 91.70 94.97 +3.81 12,573 9,820 -6,593
Feb04 031230 92.75 95.20 92.40 94.75 +2.87 12,602 61,159 +1,705
Mar04 031230 93.00 95.00 93.00 94.60 +2.30 1,809 11,398 +1,458
Apr04 031230 99.00 99.90 98.50 99.30 +1.55 515 12,500 +100
May04 031230 98.45 98.45 98.45 98.45 +1.45 60 8,038 -73
Jun04 031230 95.50 96.55 95.50 96.55 +1.40 40 4,633 +95
Jul04 031230 94.10 94.10 94.10 94.10 +1.30 7 606 +5
Aug04 031230 91.25 91.25 91.25 91.25 +1.25 0 896 +0
Sep04 031230 87.85 87.85 87.85 87.85 +1.20 85 1,914 +84
Oct04 031230 83.30 83.30 83.30 83.30 +1.15 0 562 +0
Nov04 031230 81.05 81.05 81.05 81.05 +1.15 0 450 +0
Dec04 031230 79.90 79.90 79.90 79.90 +1.15 0 150 +0
Total Volume and Open Interest 27,691 112,126 -3,219
Natural Gas(NYM)
Feb04 031230 6.550 6.950 6.500 6.600 +0.357 14,743 54,949 +2,323
Mar04 031230 6.300 6.550 6.200 6.300 +0.307 4,237 33,940 +344
Apr04 031230 5.410 5.550 5.400 5.430 +0.172 1,527 21,251 -425
May04 031230 5.300 5.330 5.210 5.230 +0.142 1,424 22,663 -42
Jun04 031230 5.290 5.320 5.210 5.215 +0.132 698 14,397 -126
Jul04 031230 5.160 5.330 5.160 5.230 +0.122 839 13,143 -28
Aug04 031230 5.300 5.350 5.240 5.250 +0.117 592 12,472 +161
Sep04 031230 5.270 5.300 5.220 5.225 +0.117 951 12,234 -493
Oct04 031230 5.280 5.280 5.235 5.235 +0.112 1,294 12,527 -289
Nov04 031230 5.510 5.520 5.400 5.405 +0.102 217 9,349 +68
Dec04 031230 5.600 5.670 5.560 5.570 +0.092 645 13,283 -288
Jan05 031230 5.820 5.820 5.680 5.690 +0.082 528 9,947 -146
Feb05 031230 5.780 5.780 5.630 5.640 +0.077 315 7,994 +315
Mar05 031230 5.520 5.520 5.430 5.430 +0.077 41 7,367 +9
Apr05 031230 4.800 4.830 4.800 4.808 +0.040 3 9,130 +5
May05 031230 4.720 4.720 4.688 4.688 +0.030 2 4,773 -9
Total Volume and Open Interest 62,793 321,266 -23,361
Brent Crude Oil(IPE)
Feb04 031230 29.50 30.00 29.40 29.74 +0.43 23,004 80,288 +80,288
Mar04 031230 29.17 29.73 29.17 29.47 +0.41 9,007 63,587 +63,587
Apr04 031230 28.92 29.40 28.92 29.19 +0.41 3,943 20,668 +20,668
May04 031230 28.72 29.12 28.71 28.92 +0.40 1,183 10,943 +10,943
Jun04 031230 28.40 28.86 28.40 28.66 +0.39 1,236 26,988 +26,988
Jul04 031230 28.14 28.56 28.14 28.39 +0.39 60 10,206 +10,206
Aug04 031230 28.04 28.12 28.04 28.12 +0.38 63 8,173 +8,173
Sep04 031230 28.00 28.00 27.85 27.85 +0.38 88 8,450 +8,450
Oct04 031230 27.59 27.59 27.59 27.59 +0.38 79 4,421 +4,421
Nov04 031230 27.00 27.36 27.00 27.36 +0.37 100 4,747 +4,747
Dec04 031230 26.85 27.35 26.85 27.20 +0.38 157 25,230 +25,230
Jan05 031230 26.97 26.97 26.97 26.97 +0.38 0 754 +754
Total Volume and Open Interest 39,170 297,636 +297,636
Gas Oil(IPE)
Jan04 031230 267.50 274.00 266.75 273.75 +6.25 11 40,326 +40,326
Feb04 031230 263.50 269.00 262.50 268.25 +5.75 5,345 36,241 +36,241
Mar04 031230 256.00 261.75 255.50 261.00 +5.00 578 10,237 +10,237
Apr04 031230 253.50 253.50 253.50 253.50 +4.25 0 7,611 +7,611
May04 031230 246.00 246.00 246.00 246.00 +3.25 0 5,614 +5,614
Jun04 031230 241.50 241.50 241.50 241.50 +3.25 50 10,317 +10,317
Jul04 031230 239.00 241.00 239.00 241.00 +3.25 0 4,243 +4,243
Aug04 031230 240.50 240.50 240.50 240.50 +3.00 0 2,440 +2,440
Sep04 031230 240.00 240.00 240.00 240.00 +2.75 0 3,707 +3,707
Oct04 031230 239.50 239.50 239.50 239.50 +2.50 0 3,693 +3,693
Total Volume and Open Interest 6,134 150,333 +150,333
US Dollar Index(NYBOT)
Mar04 031230 87.72 87.72 87.25 87.37 -0.37 655 23,778 -112
Jun04 031230 88.14 88.14 87.70 87.79 -0.37 9 2,029 +3
Sep04 031230 88.23 88.23 88.23 88.23 -0.37 0 2 +0
Total Volume and Open Interest 664 25,809 -109
Australian Dollar(CME)
Mar04 031230 74.03 74.30 74.02 74.24 +0.57 694 58,234 +305
Jun04 031230 73.39 73.45 73.39 73.45 +0.57 5 392 +0
Sep04 031230 72.66 72.66 72.66 72.66 +0.57 0 73 +0
Total Volume and Open Interest 699 58,738 +310
British Pound(CME)
Mar04 031230 176.60 177.11 176.53 176.83 +0.57 2,067 58,629 +829
Jun04 031230 175.90 175.90 175.47 175.47 +0.57 24 47 +23
Sep04 031230 174.11 174.11 174.11 174.11 +0.57 0 10 +0
Total Volume and Open Interest 2,091 58,688 +852
Canadian Dollar(CME)
Mar04 031230 76.11 77.22 76.08 77.03 +0.99 4,319 56,230 -50
Jun04 031230 76.00 77.00 75.98 76.79 +0.99 102 2,435 +43
Sep04 031230 76.25 76.70 76.25 76.57 +0.99 13 1,382 -3
Dec04 031230 75.80 76.45 75.80 76.35 +0.99 11 667 +0
Total Volume and Open Interest 4,450 60,776 -7
Japanese Yen(CME)
Mar04 031230 93.65 93.77 93.57 93.63 -0.09 1,699 136,268 +1,344
Jun04 031230 93.92 93.92 93.92 93.92 -0.09 2 7,413 +0
Sep04 031230 94.28 94.28 94.28 94.28 -0.09 0 48 +0
Total Volume and Open Interest 1,701 143,735 +1,344
Swiss Franc(CME)
Mar04 031230 80.31 80.73 80.27 80.61 +0.40 1,334 50,001 +736
Jun04 031230 80.77 80.77 80.77 80.77 +0.40 0 188 +0
Sep04 031230 80.94 80.94 80.94 80.94 +0.40 0 2 +0
Total Volume and Open Interest 1,335 50,290 +736
EuroFX(CME)
Mar04 031230 124.73 125.37 124.69 125.19 +0.55 6,619 120,656 +4,302
Jun04 031230 124.38 125.03 124.38 124.89 +0.55 16 607 +1
Sep04 031230 124.15 124.61 124.15 124.61 +0.55 4 103 +3
Total Volume and Open Interest 6,655 121,549 +4,321
Mexican Peso(CME)
Dec03 031215 8880.0 8887.0 8865.0 8865.0 -12.0 436 15,054 -747
Mar04 031230 8830.0 8860.0 8810.0 8812.0 -5.0 2,603 28,406 -730
Total Volume and Open Interest 2,603 29,140 -730
30-Year T-Bonds(CBOT)
Mar04 031230 109~25 109~26 108~29 109~06 -0~21 78,092 425,541 -2,650
Jun04 031230 108~00 108~02 107~21 107~24 -0~21 34 10,155 +6
Sep04 031230 106~13 106~13 106~13 106~13 -0~21 0 233 +0
Total Volume and Open Interest 78,126 436,119 -2,644
Municipal Bonds(CBOT)
Mar04 031230 102~13 102~18 102~02 102~11 -0~11 66 1,980 +20
Total Volume and Open Interest 66 1,980 +20
10-Year T-Notes(CBOT)
Mar04 031230 112~120 112~125 111~270 112~035 -0~080 167,847 942,928 +5,517
Jun04 031230 110~280 110~280 110~195 110~195 -0~080 19 281 +0
Total Volume and Open Interest 167,866 943,209 +5,517
5-Year T-Notes(CBOT)
Mar04 031230 111~175 111~205 111~110 111~160 -0~045 67,971 0 +0
Jun04 031230 110~030 110~030 110~030 110~030 -0~045 0 25 +0
Total Volume and Open Interest 67,971 25 +0
2 Year T-Notes(CBOT)
Mar04 031230 106~124 107~006 106~117 107~000 -0~001 3,462 158,242 +540
Total Volume and Open Interest 7,357 165,889 -2,150
3-Mth T-Bills(IMM)
Eurodollars(CME)
Mar04 031230 98.775 98.785 98.770 98.775 unch 31,846 808,881 +4,916
Jun04 031230 98.550 98.590 98.530 98.570 unch 37,518 711,035 +5,673
Sep04 031230 98.235 98.280 98.200 98.245 unch 50,549 582,473 +1,447
Dec04 031230 97.820 97.890 97.795 97.840 -0.005 54,904 499,664 +11,518
Mar05 031230 97.410 97.480 97.380 97.430 unch 25,961 349,863 +371
Jun05 031230 96.990 97.040 96.945 96.995 -0.005 14,997 279,874 +1,134
Sep05 031230 96.605 96.650 96.560 96.615 unch 10,481 214,107 -1,589
Dec05 031230 96.295 96.340 96.265 96.305 -0.005 14,739 175,253 +1,068
Mar06 031230 96.065 96.105 96.040 96.065 -0.020 4,321 143,168 +1,072
Jun06 031230 95.830 95.875 95.800 95.825 -0.030 5,172 125,080 +316
Sep06 031230 95.630 95.660 95.590 95.610 -0.040 4,757 104,404 +712
Dec06 031230 95.420 95.430 95.380 95.390 -0.050 4,929 101,019 -347
Total Volume and Open Interest 282,014 4,721,554 +28,560
3-Mth Euro-Yen(CME)
Dec03 031215 99.93 99.93 99.93 99.93 unch 1,023 7,930 -53
Mar04 031230 99.91 99.91 99.91 99.91 +0.01 29 12,322 -20
Jun04 031230 99.90 99.90 99.90 99.90 unch 17 12,445 +15
Sep04 031230 99.86 99.86 99.86 99.86 -0.01 44 11,876 +26
Dec04 031230 99.81 99.81 99.81 99.81 -0.01 81 3,778 +68
Mar05 031230 99.70 99.70 99.70 99.70 -0.01 41 3,179 +36
Jun05 031230 99.61 99.61 99.61 99.61 unch 24 848 +11
Sep05 031230 99.47 99.47 99.47 99.47 unch 20 2,032 +10
Dec05 031230 99.35 99.35 99.35 99.35 unch 1 74 +0
Mar06 031230 99.20 99.20 99.20 99.20 unch 0 287 +0
Total Volume and Open Interest 257 48,183 +164
3-Mth Euro-Yen(SIMEX)
Mar04 031230 99.90 99.91 99.90 99.91 +0.01 170 61,633 -31
Jun04 031230 99.90 99.91 99.90 99.91 +0.01 59 69,660 -5
Sep04 031230 99.86 99.87 99.86 99.87 +0.01 1,454 43,757 +1,025
Dec04 031230 99.82 99.82 99.81 99.82 unch 2,118 35,531 +1,150
Mar05 031230 99.71 99.71 99.69 99.70 -0.01 579 19,738 +29
Jun05 031230 99.59 99.60 99.59 99.60 -0.02 1,229 15,587 +707
Sep05 031230 99.49 99.49 99.48 99.49 -0.01 75 13,327 +10
Dec05 031230 99.38 99.39 99.38 99.38 -0.02 0 3,098 +0
Total Volume and Open Interest 5,698 275,151 +2,899
German Euro-Bund(EUREX)
Mar04 031230 113.18 113.24 112.74 113.12 -0.19 130,770 800,225 +800,225
Jun04 031230 112.19 112.19 111.86 112.15 -0.22 920 2,724 +2,724
Sep04 031230 111.97 111.97 111.97 111.97 -0.19      
Total Volume and Open Interest 131,690 802,949 +802,949
German Euro-Bobl(EUREX)
Mar04 031230 110.55 110.63 110.18 110.53 -0.11 92,733 633,065 +633,065
Jun04 031230 109.65 109.65 109.65 109.65 -0.24 0 691 +691
Sep04 031230 109.30 109.30 109.30 109.30 -0.11      
Total Volume and Open Interest 92,733 633,756 +633,756
Long Gilt(LIFFE)
Mar04 031230 108~17 108~18 107~29 108~07 -0~12 8,192 162,871 +162,871
Jun04 031230 107~31 107~31 107~31 107~31 -0~04      
Total Volume and Open Interest 8,273 174,148 +174,148
3-Mth Short Sterling(LIFFE)
Mar04 031230 95.79 95.80 95.76 95.78 -0.02 11,239 181,853 +181,853
Jun04 031230 95.63 95.64 95.58 95.60 -0.04 7,543 207,252 +207,252
Sep04 031230 95.42 95.43 95.36 95.38 -0.06 6,031 130,263 +130,263
Total Volume and Open Interest 32,046 916,630 +916,630
3-Mth Euribor(LIFFE)
Mar04 031230 97.855 97.875 97.850 97.875 +0.025 40,374 475,364 +475,364
Jun04 031230 97.730 97.750 97.705 97.740 +0.015 32,560 416,663 +416,663
Sep04 031230 97.530 97.550 97.495 97.535 +0.005 35,725 351,228 +351,228
Total Volume and Open Interest 169,758 2,215,682 +2,215,682
3-Mth Aus T-Bills(SFE)
Mar04 031230 94.47 94.48 94.46 94.48 +0.01 5,826 155,018 +155,018
Jun04 031230 94.38 94.39 94.36 94.38 -0.01 4,505 80,628 +80,628
Sep04 031230 94.28 94.29 94.27 94.29 -0.01 2,060 37,651 +37,651
Dec04 031230 94.19 94.21 94.18 94.20 -0.02 1,541 25,559 +25,559
Mar05 031230 94.11 94.13 94.11 94.13 unch 460 17,479 +17,479
Jun05 031230 94.06 94.06 94.06 94.06 -0.01 11 12,551 +12,551
Sep05 031230 94.01 94.01 94.01 94.01 unch 159 6,101 +6,101
Dec05 031230 93.94 93.96 93.94 93.96 -0.01 59 2,591 +2,591
Mar06 031230 93.91 93.91 93.91 93.91 -0.03 10 762 +762
Jun06 031230 93.87 93.87 93.87 93.87 -0.03 0 789 +789
Total Volume and Open Interest 14,631 339,536 +339,536
10-Year Aus T-Bonds(SFE)
Mar04 031230 94.37 94.42 94.36 94.40 unch 3,220 153,888 +7,163
Jun04 031230 94.40 94.40 94.40 94.40 unch      
Total Volume and Open Interest 9,596 146,725 +146,725
3-Year Aus T-Bonds(SFE)
Mar04 031230 94.38 94.45 94.38 94.44 unch 18,000 283,874 +283,874
Jun04 031230 94.44 94.44 94.44 94.44 unch      
Total Volume and Open Interest 18,000 283,874 +283,874
Gold(CMX)
Feb04 031230 416.5 417.9 416.0 417.2 +1.9 24,846 193,369 +2,404
Apr04 031230 417.4 419.1 417.1 418.3 +1.9 2,542 16,594 +1,332
Jun04 031230 419.0 420.0 418.5 419.2 +1.9 496 17,766 +300
Aug04 031230 420.1 420.2 420.1 420.2 +1.9 53 6,809 +21
Oct04 031230 422.0 422.0 421.1 421.1 +1.9 0 879 +1
Dec04 031230 422.0 423.0 421.0 422.1 +1.9 361 18,840 -91
Total Volume and Open Interest 28,717 277,327 +3,752
Silver(CMX)
Mar04 031230 593.0 600.0 592.0 599.3 +6.3 10,683 82,630 +253
May04 031230 596.0 601.0 593.5 600.5 +6.3 230 3,618 +44
Jul04 031230 598.0 601.5 597.0 601.5 +6.2 135 3,183 +39
Sep04 031230 599.0 602.5 599.0 602.5 +6.2 17 650 +9
Dec04 031230 598.0 604.0 598.0 603.8 +6.2 191 10,236 +27
Total Volume and Open Interest 11,355 102,680 +230
Platinum(NYM)
Jan04 031230 810.0 819.0 810.0 812.0 +2.9 671 966 -700
Apr04 031230 802.0 810.0 802.0 806.0 +2.9 1,364 7,475 +705
Jul04 031230 803.0 803.0 803.0 803.0 +2.9 1 1  
Oct04 031230 798.5 798.5 798.5 798.5 +2.9 0 4 +0
Total Volume and Open Interest 2,036 8,446 +6
Palladium(NYME)
Mar04 031230 201.50 204.00 200.20 201.45 -2.75 227 6,707 +105
Jun04 031230 203.00 203.00 201.95 201.95 -2.75 9 481 +8
Total Volume and Open Interest 237 7,192 +33
Copper(CMX)
Mar04 031230 103.45 104.40 102.95 104.30 -0.05 5,128 69,086 -336
May04 031230 103.00 104.00 102.90 103.95 unch 222 4,168 +81
Jul04 031230 102.20 103.45 102.20 103.45 unch 16 3,331 -19
Sep04 031230 102.25 102.90 101.90 102.90 unch 32 1,615 +19
Dec04 031230 101.50 102.15 101.20 102.15 unch 27 2,619 -53
Total Volume and Open Interest 7,880 90,257 -1,393
DJIA Index(CBOT)
Dec03 031218 10165 10260 10148 10253 +96 3,181 28,027 +2,540
Mar04 031230 10427 10435 10381 10400 -31 6,005 31,294 +447
Jun04 031230 10409 10409 10379 10379 -32 15 310 +8
Sep04 031230 10359 10359 10359 10359 -32 0 2 +0
Total Volume and Open Interest 6,020 31,610 +455
S & P 500(CME)
Mar04 031230 1107.70 1108.90 1105.00 1107.70 unch 29,698 591,168 +1,390
Jun04 031230 1106.70 1106.70 1106.00 1106.70 unch 646 11,117 +571
Sep04 031230 1105.80 1105.80 1105.80 1105.80 unch 915 2,812 +887
Dec04 031230 1105.90 1105.90 1105.90 1105.90 unch 2 60 -2
Total Volume and Open Interest 31,261 605,275 +2,846
S & P 500 E-Mini(Globex)
Mar04 031230 1107.75 1109.00 1105.00 1107.75 unch 301,478 379,341 +30,482
Jun04 031230 1107.50 1107.50 1105.50 1106.75 unch 43 213 +8
Total Volume and Open Interest 301,521 379,554 +30,490
NASDAQ 100(CME)
Mar04 031230 1472.50 1475.00 1463.00 1474.50 +4.50 5,320 70,361 +1,242
Jun04 031230 1476.50 1476.50 1476.50 1476.50 +4.50 0 50 +1
Sep04 031230 1478.50 1478.50 1478.50 1478.50 +4.50      
Total Volume and Open Interest 5,320 70,411 +1,243
NASDAQ 100 E-Mini(GLOBEX)
Mar04 031230 1469.5 1477.0 1463.0 1474.5 +4.5 140,476 156,783 +11,305
Jun04 031230 1478.5 1479.0 1466.5 1476.5 +4.5 104 325 +96
Total Volume and Open Interest 140,580 157,108 +11,401
NYSE Composite(NYBOT)
S & P Midcap 400(CME)
Mar04 031230 579.00 580.10 577.40 579.25 +0.90 433 16,021 +35
Jun04 031230 579.30 579.30 579.30 579.30 +0.90 0 1 +0
Sep04 031230 579.30 579.30 579.30 579.30 +0.90      
Total Volume and Open Interest 433 16,022 +35
Russell 2000(CME)
Mar04 031230 562.00 566.00 561.20 564.00 +1.75 1,459 22,383 +48
Jun04 031230 564.10 564.10 564.10 564.10 +1.75      
Sep04 031230 564.10 564.10 564.10 564.10 +1.75      
Total Volume and Open Interest 1,459 22,383 +48
Value Line(KCBT)
Mar04 031230 1539.00 1542.00 1539.00 1541.00 +4.00 8 57 +5
Total Volume and Open Interest 8 57 +5
Nikkei 225(CME)
Mar04 031230 10790 10790 10700 10730 +140 1,860 23,200 +492
Jun04 031230 10740 10740 10720 10720 +140 17 52 +17
Total Volume and Open Interest 1,877 23,261 +509
Nikkei 225(SIMEX)
Mar04 031230 10630 10735 10615 10720 +265 9,610 122,502 +1,519
Jun04 031230 10680 10680 10680 10680 +265 0 300 +0
Sep04 031230 10680 10680 10680 10680 +265      
Total Volume and Open Interest 9,610 122,802 +1,519
CAC 40(MATIF)
Dec03 031230 3539.5 3550.0 3524.0 3526.5 +2.5 102,015 545,856 -59,593
Jan04 031230 3540.0 3555.5 3529.5 3535.0 +5.5 78,928 95,746 +6,584
Feb04 031230 3538.5 3538.5 3538.5 3538.5 +7.5 100 0 +0
Total Volume and Open Interest      
DAX Index(EUREX)
Mar04 031230 4005.5 4016.0 3987.0 3995.0 +9.5 29,960 256,517 +276
Jun04 031230 4021.0 4036.0 4010.0 4017.0 +9.5 999 7,514 -186
Sep04 031230 4051.5 4052.0 4038.0 4040.0 +9.5 123 154 +129
Total Volume and Open Interest 31,082 264,185 +219
FT-SE 100(LIFFE)
Mar04 031230 4475.00 4475.00 4442.00 4452.00 +8.00 18,418 379,590 +379,590
Jun04 031230 4462.00 4462.00 4462.00 4462.00 +8.00 10 10,258 +10,258
Sep04 031230 4472.00 4472.00 4472.00 4472.00 +8.00 70 4,665 +4,665
Total Volume and Open Interest 18,498 394,513 +394,513
SPI 200(SFE)
Dec03 031218 3236.0 3259.0 3236.0 3255.0 +16.0 33,763 214,784 -23,048
Mar04 031230 3313.0 3319.0 3300.0 3302.0 +3.0 4,150 153,093 +153,093
Jun04 031230 3313.0 3313.0 3313.0 3313.0 +3.0 11 2,997 +2,997
Total Volume and Open Interest 4,161 157,958 +157,958
GSCI(CME)
Jan04 031230 260.35 264.00 260.35 263.55 +3.30 41 14,462 +15
Feb04 031230 260.75 260.75 260.75 260.75 +4.25 0 4 +0
Mar04 031230 254.00 254.00 254.00 254.00 +2.50      
Total Volume and Open Interest 41 14,466 +15
Reuters CRB Index(NYBOT)
Jan04 031230 256.00 257.75 256.00 256.50 +0.50 37 362 -45
Feb04 031230 255.00 255.75 255.00 255.25 +0.75 24 77 +7
Apr04 031230 254.50 255.25 254.50 254.75 +0.75 72 341 +32
Total Volume and Open Interest 133 786 -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!