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 August 03, 2004
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug04 040803 590.00 602.00 585.00 599.50 +1.50 4,799 6,369 -672
Sep04 040803 562.00 573.50 562.00 572.75 +3.25 4,671 15,765 +339
Nov04 040803 561.00 568.00 558.50 567.00 +1.00 38,886 115,628 +3,987
Jan05 040803 568.00 574.50 566.50 574.00 -0.50 879 10,782 +121
Mar05 040803 575.00 582.00 574.00 582.00 -0.25 803 7,231 +201
May05 040803 583.00 588.00 580.00 587.00 +0.50 589 6,732 +47
Jul05 040803 585.50 591.00 584.00 591.00 +0.50 299 2,566 +54
Total Volume and Open Interest 51,025 166,970 +4,100
Soybean Meal(CBOT)
Aug04 040803 192.00 193.00 187.50 188.00 -4.80 2,801 5,231 -870
Sep04 040803 181.50 183.00 180.00 180.40 -3.30 3,240 24,410 -148
Oct04 040803 172.50 173.70 171.00 172.80 -1.50 1,936 21,118 +134
Dec04 040803 173.00 174.00 171.50 173.40 -0.50 9,675 48,595 +697
Jan05 040803 174.00 175.30 172.80 174.40 -0.90 1,103 9,009 +102
Mar05 040803 176.50 178.30 176.00 178.00 -0.50 1,080 6,197 +1
May05 040803 180.00 180.70 178.50 180.50 +0.50 1,954 8,255 +258
Jul05 040803 184.00 184.50 182.00 184.00 -1.30 1,817 6,448 +316
Total Volume and Open Interest 24,263 135,042 +942
Soybean Oil(CBOT)
Aug04 040803 21.68 21.74 21.30 21.72 -0.02 2,591 4,305 -1,587
Sep04 040803 21.65 21.65 21.17 21.55 -0.17 4,837 20,330 +157
Oct04 040803 21.12 21.35 20.92 21.26 -0.03 2,047 16,802 -18
Dec04 040803 20.75 21.05 20.54 21.01 +0.16 10,573 64,559 +690
Jan05 040803 20.80 21.05 20.63 21.02 +0.17 1,028 11,677 -71
Mar05 040803 20.95 21.15 20.72 21.12 +0.17 1,324 9,677 +210
May05 040803 21.05 21.20 20.87 21.20 +0.15 580 6,030 -60
Jul05 040803 21.15 21.26 20.95 21.18 +0.13 508 5,110 +210
Total Volume and Open Interest 23,983 144,185 -261
Canola(WCE)
Sep04 040803 319.6 319.6 319.6 319.6 -0.9 50 306 +0
Nov04 040803 324.0 324.5 321.3 322.7 -2.0 3,496 43,417 +0
Jan05 040803 327.6 327.8 327.6 327.8 -2.2 10 2,357 +0
Mar05 040803 332.5 332.5 331.7 332.5 -2.5 2 3,344 +0
May05 040803 336.5 336.5 336.5 336.5 -0.5 0 325 +0
Total Volume and Open Interest 3,558 50,777 +0
Corn(CBOT)
Sep04 040803 218.25 219.75 216.25 219.25 +1.00 18,950 139,833 -2,913
Dec04 040803 227.50 229.00 225.75 228.75 +1.00 44,873 315,938 +2,712
Mar05 040803 237.00 238.00 235.00 237.75 +1.25 3,455 62,104 +200
May05 040803 242.50 243.75 240.75 243.50 +1.00 1,280 23,058 +249
Jul05 040803 247.75 249.00 245.75 248.75 +1.25 1,489 20,857 +598
Sep05 040803 249.25 250.50 248.75 250.00 +0.75 30 4,550 +12
Total Volume and Open Interest 71,643 579,830 +1,357
Wheat(CBOT)
Sep04 040803 315.50 317.50 313.50 317.00 unch 16,893 84,167 -1,428
Dec04 040803 327.00 331.50 327.00 331.25 +0.50 11,596 58,911 +2,535
Mar05 040803 340.50 343.50 339.25 342.75 +0.50 946 13,205 +140
May05 040803 346.00 346.00 343.50 345.50 unch 32 824 +0
Jul05 040803 348.50 351.50 347.00 351.00 +1.00 108 3,043 +2
Total Volume and Open Interest 29,576 160,199 +1,249
Wheat(KCBT)
Sep04 040803 338.75 341.50 337.00 339.25 -1.25 8,761 35,442 -260
Dec04 040803 352.00 354.00 350.00 351.75 -1.75 6,244 30,470 +433
Mar05 040803 362.25 362.50 359.75 361.00 -1.25 594 7,626 +155
May05 040803 364.50 365.50 363.50 365.50 -0.50 23 1,250 +4
Jul05 040803 363.25 367.00 363.00 367.00 +0.50 117 769 +70
Total Volume and Open Interest 15,749 75,584 +406
Wheat(MGE)
Sep04 040803 353.00 354.25 349.50 353.00 +0.25 2,532 13,563 -470
Dec04 040803 363.00 364.00 359.00 362.25 -0.75 1,710 14,668 -342
Mar05 040803 374.00 374.00 370.50 372.00 -1.25 283 4,072 +170
May05 040803 379.50 379.50 377.25 377.25 -1.75 54 1,213 +36
Jul05 040803 379.00 379.00 379.00 379.00 -0.50 0 85 +0
Total Volume and Open Interest 4,579 33,616 -606
Oats(CBOT)
Sep04 040803 124.25 125.00 123.00 124.75 +0.75 252 2,235 -236
Dec04 040803 131.50 132.25 130.50 132.25 +0.25 957 6,914 +281
Mar05 040803 138.50 138.75 137.25 138.75 -0.75 10 776 +10
May05 040803 143.00 143.00 143.00 143.00 -2.50 4 84 +2
Total Volume and Open Interest 1,223 10,029 +57
Rough Rice(CBOT)
Sep04 040803 7.46 7.47 7.43 7.43 -0.05 208 1,116 -55
Nov04 040803 7.43 7.46 7.35 7.39 -0.03 309 1,947 +129
Jan05 040803 7.54 7.57 7.54 7.57 -0.04 2 583 +0
Mar05 040803 7.75 7.75 7.75 7.75 -0.04 5 315 +0
Total Volume and Open Interest 524 3,980 +78
Live Cattle(CME)
Aug04 040803 85.050 85.375 82.900 83.075 -2.175 4,045 19,626 -388
Oct04 040803 88.150 88.750 86.075 86.375 -2.125 5,036 67,745 +919
Dec04 040803 89.400 89.650 87.200 87.525 -2.100 1,394 16,527 +229
Feb05 040803 89.500 89.900 87.900 88.300 -1.325 663 10,975 +352
Apr05 040803 87.150 87.300 85.900 86.100 -1.025 208 3,908 +19
Jun05 040803 82.150 82.200 81.550 81.700 -0.550 22 1,254 +10
Total Volume and Open Interest 11,368 120,149 +1,141
Feeder Cattle(CME)
Aug04 040803 114.100 114.550 111.400 111.550 -2.775 1,061 6,622 -57
Sep04 040803 113.700 113.850 110.400 110.450 -2.900 569 5,383 -7
Oct04 040803 112.850 113.000 110.000 110.050 -2.800 1,108 5,411 +118
Nov04 040803 110.000 110.200 107.750 107.750 -2.475 113 1,827 +8
Jan05 040803 105.100 105.500 103.750 103.750 -2.150 34 1,114 -11
Mar05 040803 99.800 99.800 99.800 99.800 -1.150 6 307 +3
Apr05 040803 99.700 99.700 99.500 99.500 -0.700 8 93 -7
Total Volume and Open Interest 2,899 20,780 +47
Lean Hogs(CME)
Aug04 040803 78.000 78.200 76.800 77.375 -1.125 1,627 10,081 -266
Oct04 040803 69.800 69.850 68.750 69.250 -1.100 5,152 53,845 +1,623
Dec04 040803 65.300 65.300 64.200 64.775 -1.125 1,754 17,770 +735
Feb05 040803 62.800 62.800 62.100 62.550 -0.575 310 3,612 +206
Apr05 040803 60.500 60.600 60.050 60.575 -0.375 154 1,742 +121
May05 040803 61.600 61.925 61.600 61.925 -0.375 1 202 +0
Jun05 040803 64.350 64.350 64.000 64.050 -0.700 39 416 +26
Jul05 040803 61.500 61.500 61.100 61.300 -0.300 2 194 +2
Total Volume and Open Interest 9,040 87,870 +2,447
Pork Bellies(CME)
Aug04 040803 102.900 102.900 99.950 99.950 -3.000 669 1,408 -27
Feb05 040803 94.800 96.800 94.250 94.675 +0.875 387 440 +155
Mar05 040803 93.500 95.500 93.500 94.500 +2.000 2 4 +1
May05 040803 95.775 95.775 95.775 95.775 +3.000 0 3 +0
Total Volume and Open Interest 1,058 1,855 +129
Class III Milk(CME)
Aug04 040803 14.25 14.25 14.21 14.21 -0.06 323 5,155 -204
Sep04 040803 16.00 16.04 15.85 15.85 -0.17 534 5,726 +300
Oct04 040803 15.10 15.15 14.95 14.98 -0.17 217 3,331 -56
Nov04 040803 13.43 13.45 13.35 13.40 -0.05 16 2,370 +3
Dec04 040803 12.61 12.62 12.61 12.62 +0.01 15 1,974 +1
Total Volume and Open Interest 1,123 21,611 +52
Cocoa(NYBOT)
Sep04 040803 1708 1732 1680 1723 +31 7,720 40,159 +187
Dec04 040803 1723 1749 1697 1741 +32 3,177 22,478 +1,113
Mar05 040803 1745 1760 1740 1760 +31 131 12,032 -53
May05 040803 1771 1771 1771 1771 +30 0 11,674 +0
Jul05 040803 1772 1781 1772 1781 +28 75 11,347 -41
Sep05 040803 1792 1792 1792 1792 +25 23 4,831 -23
Dec05 040803 1802 1802 1802 1802 +25 0 5,351 +0
Total Volume and Open Interest 11,181 112,099 +1,238
Coffee "C"(NYBOT)
Sep04 040803 66.60 67.40 66.50 66.80 +0.35 9,447 55,640 -70
Dec04 040803 70.25 70.80 70.00 70.25 +0.45 4,709 26,238 +1,399
Mar05 040803 73.50 74.00 73.40 73.50 +0.45 847 7,231 +6
May05 040803 75.30 75.60 75.20 75.20 +0.35 385 2,185 +161
Jul05 040803 77.10 77.25 76.80 76.80 +0.30 41 1,202 +25
Sep05 040803 79.00 79.00 78.35 78.35 +0.35 35 430 +28
Total Volume and Open Interest 15,469 93,179 +1,553
Orange Juice(NYBOT)
Sep04 040803 61.25 61.25 60.20 60.45 -0.40 1,071 14,768 -23
Nov04 040803 62.25 62.30 61.25 61.45 -0.65 698 11,308 +415
Jan05 040803 64.15 64.25 63.50 63.60 -0.50 135 2,662 -90
Mar05 040803 66.25 66.25 65.50 65.70 -0.45 44 5,357 +15
May05 040803 69.00 69.00 68.80 68.80 -0.70 29 3,102 +23
Total Volume and Open Interest 1,981 37,350 +340
Sugar #11(NYBOT)
Oct04 040803 8.42 8.43 8.33 8.38 -0.01 22,777 209,705 +6,529
Mar05 040803 8.82 8.84 8.77 8.81 -0.01 7,204 54,808 +2,189
May05 040803 8.67 8.69 8.63 8.66 unch 1,540 18,561 -58
Jul05 040803 8.43 8.45 8.40 8.44 +0.03 1,176 13,526 +631
Oct05 040803 8.21 8.25 8.18 8.25 +0.07 461 12,573 -176
Total Volume and Open Interest 33,206 314,829 +9,162
Sugar #14(NYBOT)
Sep04 040803 20.10 20.10 19.90 20.00 +0.10 62 1,302 -46
Nov04 040803 20.05 20.05 20.04 20.04 -0.01 115 3,135 +28
Jan05 040803 20.52 20.52 20.52 20.52 -0.01 37 1,978 +37
Mar05 040803 20.76 20.76 20.76 20.76 +0.01 50 1,771 +50
May05 040803 20.88 20.88 20.88 20.88 unch 2 617 +0
Total Volume and Open Interest 292 10,082 +85
London Cocoa(LCE)
Sep04 040803 967 986 957 985 +21 4,709 44,967 -1,316
Dec04 040803 990 1012 984 1011 +21 5,733 53,563 +37
Mar05 040803 1009 1028 1006 1028 +20 1,772 28,424 -732
May05 040803 1021 1042 1021 1042 +20 36 14,295 -27
Jul05 040803 1044 1056 1044 1056 +20 30 12,267 +5
Sep05 040803 1063 1070 1060 1069 +20 2,102 14,466 +2,063
Dec05 040803 1067 1081 1067 1081 +20 33 7,227 +23
Total Volume and Open Interest 14,415 177,674 +53
London Coffee(LCE)
Sep04 040803 661.00 667.00 660.00 665.00 +4.00 4,721 62,240 -1,417
Nov04 040803 678.00 685.00 677.00 683.00 +5.00 2,574 39,055 +889
Jan05 040803 692.00 700.00 692.00 697.00 +5.00 743 28,197 +17
Mar05 040803 709.00 715.00 708.00 711.00 +5.00 348 15,644 +224
May05 040803 725.00 726.00 725.00 726.00 +5.00 6 13,201 +6
Jul05 040803 740.00 741.00 739.00 740.00 +5.00 15 3,419 +15
Total Volume and Open Interest 8,407 162,752 -266
London Sugar(LCE)
Aug04 040719 248.90 248.90 248.90 248.90 unch 1,300 3,914 +1,060
Oct04 040803 255.70 257.10 253.50 254.60 -0.40 2,236 25,157 +608
Dec04 040803 257.00 258.70 256.60 257.00 unch 195 5,893 +25
Mar05 040803 263.50 264.40 262.00 262.50 -0.60 1,199 9,759 +80
May05 040803 262.00 263.40 261.50 261.50 -0.50 656 6,095 +537
Total Volume and Open Interest 4,433 55,469 +1,247
Cotton(NYBOT)
Oct04 040803 44.00 45.50 43.80 45.46 +1.16 467 3,026 -178
Dec04 040803 44.50 46.00 44.35 45.95 +1.19 4,288 55,564 -227
Mar05 040803 45.90 47.00 45.65 47.00 +0.90 358 12,968 -43
May05 040803 47.00 47.90 47.00 47.90 +0.70 307 2,981 +8
Jul05 040803 47.90 48.80 47.90 48.75 +0.75 126 3,131 +90
Oct05 040803 50.60 50.60 50.60 50.60 +0.30 0 25 +0
Total Volume and Open Interest 5,615 79,519 -289
Lumber(CME)
Sep04 040803 408.5 419.0 407.3 418.5 +6.2 645 4,322 -122
Nov04 040803 357.9 367.0 357.3 366.6 +7.2 288 1,510 +68
Jan05 040803 352.5 357.0 352.3 356.1 +3.7 41 335 +8
Mar05 040803 363.8 363.8 363.8 363.8 +4.4 3 44 +0
Total Volume and Open Interest 977 6,211 -46
Crude Oil(NYM)
Sep04 040803 43.94 44.22 43.50 44.15 +0.33 71,103 230,805 +293
Oct04 040803 43.30 43.70 42.96 43.66 +0.50 38,010 82,205 +3,336
Nov04 040803 42.80 43.20 42.45 43.14 +0.51 6,006 43,865 +2,485
Dec04 040803 42.33 42.65 42.00 42.65 +0.51 7,512 68,259 +491
Jan05 040803 41.90 42.12 41.55 42.12 +0.50 1,171 24,496 +135
Feb05 040803 41.40 41.67 41.35 41.67 +0.49 596 15,967 +84
Mar05 040803 41.10 41.25 40.50 41.25 +0.48 705 18,233 -190
Apr05 040803 40.50 40.86 40.50 40.86 +0.47 824 12,839 +125
May05 040803 40.48 40.48 40.48 40.48 +0.46 342 6,340 +34
Jun05 040803 39.80 40.13 39.65 40.13 +0.46 2,404 24,024 +516
Jul05 040803 39.83 39.83 39.83 39.83 +0.46 52 7,139 -25
Aug05 040803 39.58 39.58 39.58 39.58 +0.46 18 5,954 +1
Sep05 040803 39.13 39.36 39.13 39.36 +0.46 381 9,272 -7
Oct05 040803 39.16 39.16 39.16 39.16 +0.46 1 4,012 +1
Nov05 040803 38.97 38.97 38.97 38.97 +0.46 26 4,418 +1
Dec05 040803 38.40 38.80 38.30 38.80 +0.46 1,848 45,573 -114
Total Volume and Open Interest 132,510 713,243 +7,417
Heating Oil(NYM)
Sep04 040803 116.90 118.90 116.35 118.15 +1.72 21,080 75,864 -1,378
Oct04 040803 118.00 119.80 117.50 119.20 +1.73 6,494 21,221 +602
Nov04 040803 119.00 120.80 118.65 120.05 +1.68 3,381 15,030 +863
Dec04 040803 119.90 121.30 119.10 120.75 +1.63 2,917 26,165 +247
Jan05 040803 120.35 121.65 119.90 121.10 +1.58 396 12,250 -58
Feb05 040803 119.25 119.90 118.70 119.70 +1.48 452 12,886 +56
Mar05 040803 115.80 116.90 115.80 116.40 +1.38 505 10,946 -114
Apr05 040803 111.40 112.10 110.65 111.65 +1.28 21 2,937 -7
May05 040803 107.90 108.10 107.35 107.35 +1.18 14 2,663 +9
Jun05 040803 105.25 105.30 104.65 104.65 +1.08 117 5,096 +11
Jul05 040803 103.70 103.70 103.70 103.70 +1.03 2 5,909 +2
Aug05 040803 103.90 103.90 103.90 103.90 +1.03 1 410 +0
Total Volume and Open Interest 35,386 202,386 -1,926
Unleaded Gas(NYM)
Sep04 040803 129.25 130.60 127.20 128.66 +0.04 22,365 67,517 -1,732
Oct04 040803 124.60 125.70 123.10 124.27 +0.19 7,130 12,864 +728
Nov04 040803 120.90 121.65 120.90 121.25 +0.62 1,661 7,809 +569
Dec04 040803 118.20 119.00 117.90 118.50 +0.87 1,094 14,458 +27
Jan05 040803 117.10 117.75 116.70 117.75 +1.02 478 5,425 +192
Total Volume and Open Interest 34,502 135,569 -80
RBOB Gasoline(NYMEX)
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Sep04 040803 5.820 5.855 5.770 5.816 +0.003 50,110 68,490 -867
Oct04 040803 5.915 5.960 5.875 5.918 +0.003 18,267 41,586 +1,296
Nov04 040803 6.380 6.400 6.340 6.383 +0.023 5,039 19,994 +318
Dec04 040803 6.720 6.750 6.690 6.748 +0.051 5,384 28,792 +622
Jan05 040803 6.905 6.945 6.880 6.943 +0.059 5,315 25,536 +250
Feb05 040803 6.890 6.920 6.860 6.916 +0.061 1,800 17,304 +323
Mar05 040803 6.770 6.800 6.730 6.798 +0.062 2,573 18,140 +555
Apr05 040803 6.190 6.215 6.145 6.208 +0.062 2,002 14,020 +257
May05 040803 6.080 6.103 6.055 6.103 +0.057 701 12,161 -49
Jun05 040803 6.100 6.120 6.070 6.119 +0.058 170 8,632 -28
Jul05 040803 6.140 6.156 6.110 6.156 +0.060 173 11,937 +18
Aug05 040803 6.160 6.170 6.120 6.168 +0.063 68 8,615 -4
Sep05 040803 6.140 6.168 6.120 6.168 +0.063 152 8,131 +37
Oct05 040803 6.170 6.200 6.140 6.193 +0.055 556 7,453 +99
Nov05 040803 6.350 6.393 6.350 6.393 +0.060 77 7,220 +30
Dec05 040803 6.540 6.610 6.540 6.583 +0.062 262 6,670 +142
Total Volume and Open Interest 93,882 371,525 +3,195
Brent Crude Oil(ICE)
Sep04 040803 40.20 40.75 39.92 40.64 +0.67 36,192 76,413 -5,972
Oct04 040803 39.60 40.03 39.35 39.90 +0.52 23,535 84,306 -209
Nov04 040803 39.24 39.67 39.07 39.53 +0.48 2,944 17,710 +1,630
Dec04 040803 38.90 39.19 38.62 39.09 +0.44 5,312 31,164 -580
Jan05 040803 38.50 38.72 38.26 38.67 +0.41 1,113 13,167 -102
Feb05 040803 38.17 38.28 38.05 38.28 +0.38 140 7,715 +15
Mar05 040803 37.87 37.93 37.85 37.93 +0.36 200 11,855 +200
Apr05 040803 37.59 37.59 37.59 37.59 +0.33 125 6,444 +75
May05 040803 37.31 37.31 37.31 37.31 +0.32 0 1,593 +0
Jun05 040803 36.73 37.03 36.73 37.03 +0.31 600 15,186 -119
Jul05 040803 36.80 36.80 36.80 36.80 +0.31 0 2,034 +0
Aug05 040803 36.59 36.59 36.59 36.59 +0.31 0 111 +0
Sep05 040803 36.39 36.39 36.39 36.39 +0.31 0 3,215 +0
Total Volume and Open Interest 73,311 334,092 -4,412
Gas Oil(ICE)
Aug04 040803 375.50 378.50 374.25 378.25 +6.00 13,035 40,075 -3,212
Sep04 040803 372.50 375.50 371.75 375.25 +6.50 9,559 45,994 +701
Oct04 040803 368.50 370.00 367.50 370.00 +6.00 2,788 21,512 +718
Nov04 040803 362.00 363.75 361.00 363.75 +5.50 421 10,560 +110
Dec04 040803 355.75 356.75 354.50 356.75 +4.50 1,328 24,361 -1,788
Jan05 040803 350.50 351.75 349.50 351.75 +4.50 1,250 7,280 +620
Feb05 040803 345.50 346.00 345.50 346.00 +4.25 300 2,953 +200
Mar05 040803 338.75 339.25 338.75 339.25 +4.00 100 2,785 +0
Apr05 040803 331.00 331.00 331.00 331.00 +4.00 0 950 +0
May05 040803 326.00 326.00 326.00 326.00 +4.50 0 850 +0
Total Volume and Open Interest 30,665 184,358 -3,613
US Dollar Index(NYBOT)
Sep04 040803 89.97 90.10 89.62 89.70 -0.23 1,169 12,058 -209
Dec04 040803 90.20 90.20 89.90 89.93 -0.23 7 2,126 +4
Mar05 040803 90.16 90.16 90.16 90.16 -0.23 0 12 +0
Total Volume and Open Interest 1,176 14,207 -205
Australian Dollar(CME)
Sep04 040803 69.71 70.36 69.61 70.27 +0.23 1,539 29,821 +291
Dec04 040803 69.05 69.72 69.05 69.65 +0.23 3 289 +11
Mar05 040803 69.09 69.09 69.09 69.09 +0.23 0 31 +0
Total Volume and Open Interest 1,542 30,204 +302
British Pound(CME)
Sep04 040803 181.31 182.00 181.27 181.89 -0.24 2,832 67,689 +1,122
Dec04 040803 180.30 180.50 180.30 180.43 -0.24 7 463 +6
Mar05 040803 179.13 179.13 179.13 179.13 -0.24 0 6 +0
Total Volume and Open Interest 2,839 68,159 +1,128
Canadian Dollar(CME)
Sep04 040803 74.94 75.94 74.91 75.91 +0.83 3,258 68,124 -248
Dec04 040803 75.20 75.86 75.20 75.84 +0.83 30 4,676 +17
Mar05 040803 75.65 75.79 75.65 75.79 +0.83 16 774 -10
Jun05 040803 75.55 75.74 75.55 75.74 +0.83 10 567 +5
Total Volume and Open Interest 3,315 74,194 -235
Japanese Yen(CME)
Sep04 040803 90.37 90.75 90.30 90.54 +0.15 5,983 101,768 +1,646
Dec04 040803 90.85 91.05 90.85 90.98 +0.15 128 10,568 -42
Mar05 040803 91.51 91.51 91.51 91.51 +0.15 0 6 +0
Total Volume and Open Interest 6,111 112,345 +1,604
Swiss Franc(CME)
Sep04 040803 78.09 78.50 78.08 78.26 -0.06 2,860 42,859 +146
Dec04 040803 78.30 78.51 78.30 78.51 -0.06 10 145 +6
Mar05 040803 78.78 78.78 78.78 78.78 -0.06 0 6 +0
Total Volume and Open Interest 2,870 43,069 +152
EuroFX(CME)
Sep04 040803 120.14 120.70 120.09 120.43 +0.15 5,999 155,316 +2,474
Dec04 040803 120.10 120.55 120.10 120.36 +0.15 24 1,213 +23
Mar05 040803 120.09 120.43 120.09 120.36 +0.15 100 246 -3
Total Volume and Open Interest 6,123 156,867 +2,494
Mexican Peso(CME)
Aug04 040803 8747.5 8762.5 8747.5 8747.5 -15.0 0 400 +0
Sep04 040803 8712.5 8725.0 8650.0 8697.5 -15.0 6,783 44,975 -407
Total Volume and Open Interest 6,808 47,292 -382
30-Year T-Bonds(CBOT)
Sep04 040803 108~13 108~31 108~03 108~25 +0~13 181,119 507,991 -5,035
Dec04 040803 107~05 107~23 107~00 107~18 +0~13 737 20,635 +95
Mar05 040803 106~16 106~18 106~15 106~15 +0~13 7 160 +0
Total Volume and Open Interest 181,863 528,873 -4,940
10-Year T-Notes(CBOT)
Sep04 040803 110~270 111~055 110~210 111~025 +0~065 548,911 1,381,162 -8,107
Dec04 040803 109~175 109~300 109~160 109~280 +0~065 37,900 68,032 +13,394
Total Volume and Open Interest 586,811 1,449,382 +5,287
5-Year T-Notes(CBOT)
Sep04 040803 109~160 109~250 109~155 109~235 +0~040 272,502 0 +0
Dec04 040803 108~195 108~260 108~195 108~260 +0~045 5,306 123,918 +123,918
Total Volume and Open Interest 277,808 123,918 +123,918
2 Year T-Notes(CBOT)
Sep04 040803 105~072 105~085 105~072 105~082 +0~002 1,245 191,951 +1,124
Dec04 040803 105~005 105~005 105~005 105~005 +0~004 0 400 +0
Total Volume and Open Interest 1,245 192,351 +1,124
Eurodollars(CME)
Sep04 040803 98.070 98.090 98.065 98.080 unch 44,217 893,905 -19,371
Dec04 040803 97.645 97.690 97.640 97.680 +0.010 45,414 908,140 +10,150
Mar05 040803 97.250 97.300 97.235 97.295 +0.015 47,388 863,197 +17,416
Jun05 040803 96.870 96.935 96.860 96.930 +0.020 60,702 626,657 -1,392
Sep05 040803 96.535 96.595 96.515 96.585 +0.015 40,835 569,454 +743
Dec05 040803 96.225 96.285 96.215 96.275 +0.015 32,828 467,493 +464
Mar06 040803 95.990 96.050 95.980 96.050 +0.025 32,686 382,228 -1,638
Jun06 040803 95.800 95.865 95.790 95.850 +0.020 25,104 224,842 -2,819
Sep06 040803 95.640 95.695 95.625 95.690 +0.025 17,309 197,604 -3,547
Dec06 040803 95.480 95.530 95.470 95.530 +0.025 9,200 146,128 -2,493
Mar07 040803 95.340 95.405 95.340 95.395 +0.030 13,609 158,566 +7,068
Jun07 040803 95.210 95.270 95.200 95.270 +0.035 7,986 111,240 -588
Sep07 040803 95.105 95.165 95.100 95.155 +0.035 6,270 95,579 +934
Dec07 040803 94.980 95.045 94.975 95.030 +0.035 4,630 71,304 +230
Mar08 040803 94.870 94.940 94.870 94.925 +0.035 4,058 69,485 +923
Jun08 040803 94.760 94.830 94.760 94.820 +0.040 4,085 70,390 +199
Sep08 040803 94.660 94.730 94.660 94.720 +0.040 2,080 58,345 -626
Dec08 040803 94.560 94.630 94.560 94.625 +0.045 2,160 47,799 -840
Total Volume and Open Interest 410,883 6,165,171 +5,382
3-Mth Euro-Yen(CME)
Sep04 040803 99.91 99.91 99.91 99.91 unch 0 7,256 +0
Dec04 040803 99.87 99.87 99.87 99.87 unch 0 6,942 +0
Mar05 040803 99.81 99.81 99.81 99.81 +0.01 0 7,539 +50
Jun05 040803 99.70 99.70 99.70 99.70 +0.01 0 8,886 +148
Sep05 040803 99.57 99.57 99.57 99.57 +0.01 0 4,613 +25
Dec05 040803 99.43 99.43 99.43 99.43 +0.01 80 3,051 +39
Mar06 040803 99.29 99.29 99.29 99.29 +0.01 0 1,812 +0
Jun06 040803 99.15 99.15 99.15 99.15 +0.01 0 1,218 +0
Sep06 040803 99.00 99.00 99.00 99.00 unch 0 1,079 +0
Dec06 040803 98.88 98.88 98.88 98.88 unch 0 655 +0
Total Volume and Open Interest 80 43,917 +262
3-Mth Euro-Yen(SIMEX)
Sep04 040803 99.91 99.91 99.91 99.91 unch 1,050 47,120 +586
Dec04 040803 99.87 99.88 99.87 99.87 unch 2,616 66,309 +293
Mar05 040803 99.80 99.81 99.80 99.81 +0.01 919 61,774 +60
Jun05 040803 99.69 99.70 99.69 99.70 +0.01 865 60,982 +278
Sep05 040803 99.55 99.57 99.55 99.57 +0.01 291 45,311 +50
Dec05 040803 99.42 99.44 99.42 99.43 +0.01 889 39,688 +34
Mar06 040803 99.28 99.29 99.28 99.29 +0.01 99 27,858 +46
Jun06 040803 99.14 99.16 99.14 99.15 +0.01 115 13,618 +104
Total Volume and Open Interest 6,844 379,099 +1,451
German Euro-Bund(EUREX)
Sep04 040803 114.34 114.55 114.19 114.52 +0.18 698,973 1,125,631 +33,428
Dec04 040803 113.36 113.56 113.30 113.56 +0.19 1,925 20,792 +208
Mar05 040803 112.82 112.82 112.82 112.82 +0.08 231 4 -1
Total Volume and Open Interest 701,129 1,146,427 +33,635
German Euro-Bobl(EUREX)
Sep04 040803 111.06 111.18 110.94 111.17 +0.10 460,432 709,199 +19,642
Dec04 040803 110.12 110.25 110.07 110.25 +0.10 1,816 6,718 +0
Mar05 040803 109.77 109.77 109.77 109.77 +0.09 245 0 +0
Total Volume and Open Interest 462,493 715,917 +19,642
Long Gilt(LIFFE)
Sep04 040803 105~25 106~00 105~22 105~30 +0~01 43,558 205,194 -2,323
Dec04 040803 105~22 105~22 105~22 105~22 +0~01      
Total Volume and Open Interest 43,558 205,194 -2,323
3-Mth Short Sterling(LIFFE)
Sep04 040803 94.88 94.90 94.87 94.89 -0.01 39,974 205,162 -4,945
Dec04 040803 94.72 94.74 94.69 94.72 -0.01 56,280 267,188 +18,291
Mar05 040803 94.59 94.62 94.57 94.60 -0.01 40,873 203,086 -1,456
Total Volume and Open Interest 197,457 1,223,937 +3,511
3-Mth Euribor(LIFFE)
Sep04 040803 97.850 97.865 97.845 97.855 -0.005 59,359 514,975 +321
Dec04 040803 97.715 97.730 97.695 97.720 -0.005 130,051 563,181 +1,621
Mar05 040803 97.525 97.550 97.500 97.535 unch 146,692 445,174 +13,771
Total Volume and Open Interest 631,284 2,867,722 +43,071
3-Mth Aus T-Bills(SFE)
Sep04 040803 94.50 94.50 94.48 94.49 -0.02 6,662 109,514 -17,129
Dec04 040803 94.40 94.40 94.37 94.38 -0.03 40,122 131,136 -7,391
Mar05 040803 94.31 94.32 94.28 94.30 -0.03 5,366 59,923 -3,651
Jun05 040803 94.27 94.27 94.25 94.25 -0.03 1,726 32,979 +2,028
Sep05 040803 94.23 94.23 94.20 94.21 -0.02 166 19,062 +70
Dec05 040803 94.18 94.18 94.16 94.17 -0.01 130 14,590 +139
Mar06 040803 94.12 94.12 94.11 94.12 -0.01 5 10,818 +5
Jun06 040803 94.06 94.06 94.05 94.05 -0.02 0 6,722 +0
Sep06 040803 93.99 93.99 93.99 93.99 -0.02 0 2,897 +0
Dec06 040803 93.92 93.92 93.92 93.92 -0.02 0 1,812 +0
Total Volume and Open Interest 54,177 392,884 -25,929
10-Year Aus T-Bonds(SFE)
Sep04 040803 94.26 94.26 94.21 94.24 -0.03 16,354 210,888 +8,983
Dec04 040803 94.24 94.24 94.24 94.24 -0.03      
Total Volume and Open Interest 71,151 395,079 +13,701
3-Year Aus T-Bonds(SFE)
Sep04 040803 94.45 94.47 94.43 94.45 -0.02 44,949 395,079 +13,701
Dec04 040803 94.45 94.45 94.45 94.45 -0.02      
Total Volume and Open Interest 44,949 395,079 +13,701
Gold(CMX)
Aug04 040803 390.0 394.8 388.8 394.0 +2.3 1,102 4,491 -1,791
Oct04 040803 390.5 396.0 389.8 395.2 +2.1 1,017 20,261 -7
Dec04 040803 392.2 397.2 391.2 396.5 +2.1 22,175 138,688 +816
Feb05 040803 395.5 398.1 395.5 398.1 +2.2 1,212 7,941 +711
Apr05 040803 399.8 399.8 399.8 399.8 +2.2 5 4,555 -1
Jun05 040803 397.3 401.6 397.2 401.6 +2.2 81 14,147 +21
Aug05 040803 403.6 403.6 403.6 403.6 +2.2 0 2,980 +0
Oct05 040803 405.6 405.6 405.6 405.6 +2.2 0 281 +0
Dec05 040803 404.7 409.0 404.7 407.7 +2.2 94 6,124 +14
Feb06 040803 410.1 410.1 410.1 410.1 +2.2 0 853 +0
Apr06 040803 412.5 412.5 412.5 412.5 +2.2 0 485 +0
Jun06 040803 415.0 415.0 415.0 415.0 +2.2 0 7,769 +0
Total Volume and Open Interest 25,686 215,427 -237
Silver(CMX)
Sep04 040803 650.0 669.5 648.0 668.5 +6.5 9,356 56,819 +720
Dec04 040803 652.0 673.0 651.0 671.9 +6.6 1,050 22,387 -320
Mar05 040803 672.0 675.4 672.0 675.4 +6.8 69 5,282 +37
May05 040803 672.0 677.7 672.0 677.7 +6.9 3 1,116 +3
Jul05 040803 677.0 680.0 677.0 679.8 +6.9 4 1,972 +0
Sep05 040803 681.8 681.8 681.8 681.8 +6.9 0 98 +0
Dec05 040803 670.0 684.7 670.0 684.7 +6.9 85 3,089 -44
Total Volume and Open Interest 10,575 92,246 +396
Platinum(NYM)
Oct04 040803 824.0 829.8 819.0 829.1 +2.8 790 5,391 +133
Jan05 040803 823.1 823.1 823.1 823.1 +2.8 0 11 +0
Total Volume and Open Interest 790 5,402 +133
Palladium(NYME)
Sep04 040803 214.20 218.00 214.00 217.50 -1.40 368 7,470 -85
Dec04 040803 220.00 221.00 216.00 219.00 -1.40 34 745 +12
Mar05 040803 221.25 221.25 221.25 221.25 -1.40 3 12 +3
Total Volume and Open Interest 405 8,227 -70
Copper(CMX)
Sep04 040803 129.50 130.50 128.75 130.30 -0.25 9,143 43,061 -288
Dec04 040803 126.50 127.40 125.70 127.40 +0.10 2,099 14,910 +554
Mar05 040803 123.00 123.00 123.00 123.00 +0.45 596 2,609 +100
May05 040803 120.10 120.10 120.10 120.10 +0.45 2 449 +2
Jul05 040803 116.50 117.10 116.50 117.10 +0.45 1 825 +1
Total Volume and Open Interest 12,515 70,023 +381
Aluminum(CMX)
Aug04 040803 81.20 81.50 81.20 81.50 +0.30 7 225 -47
Sep04 040803 81.65 81.65 81.65 81.65 +0.30 0 491 +0
Oct04 040803 81.65 81.65 81.65 81.65 +0.30 50 521 +39
Nov04 040803 81.90 81.90 81.40 81.50 +0.30 50 198 +32
Dec04 040803 81.25 81.25 81.25 81.25 +0.30 50 1,097 +0
Jan05 040803 80.95 80.95 80.95 80.95 +0.30 0 645 +0
Total Volume and Open Interest 157 9,859 +24
DJIA Index(CBOT)
Sep04 040803 10150 10160 10083 10090 -75 7,230 42,093 -35
Dec04 040803 10135 10135 10087 10087 -75 261 579 +211
Mar05 040803 10092 10092 10092 10092 -75 1 1 +1
Total Volume and Open Interest 7,492 42,673 +177
S & P 500(CME)
Sep04 040803 1104.00 1105.30 1096.50 1097.30 -8.20 33,593 569,693 +28
Dec04 040803 1104.50 1104.50 1097.70 1097.70 -8.20 662 17,721 +471
Mar05 040803 1098.90 1098.90 1098.90 1098.90 -8.20 50 527 -50
Jun05 040803 1102.00 1102.00 1102.00 1102.00 -8.20 0 269 +0
Total Volume and Open Interest 34,305 588,271 +449
S & P 500 E-Mini(Globex)
Sep04 040803 1105.75 1106.50 1096.50 1097.25 -8.25 584,118 588,389 +7,425
Dec04 040803 1104.75 1105.25 1097.25 1097.75 -8.25 646 47,733 -284
Total Volume and Open Interest 584,764 636,122 +7,141
NASDAQ 100(CME)
Sep04 040803 1403.50 1406.50 1377.00 1378.50 -28.50 7,272 63,687 -1,097
Dec04 040803 1383.50 1383.50 1383.50 1383.50 -28.50 1 2,317 +1
Mar05 040803 1388.50 1388.50 1388.50 1388.50 -28.50 0 3 +0
Total Volume and Open Interest 7,273 66,007 -1,096
NASDAQ 100 E-Mini(Globex)
Sep04 040803 1406.50 1408.00 1376.50 1378.50 -28.50 290,163 219,803 -39,373
Dec04 040803 1401.00 1402.00 1383.50 1383.50 -28.50 137 4,890 +8
Total Volume and Open Interest 290,300 224,693 -39,365
S & P Midcap 400(CME)
Sep04 040803 578.00 578.25 571.75 572.25 -7.25 824 13,609 +226
Dec04 040803 571.50 572.00 571.50 572.00 -7.25      
Mar05 040803 571.50 572.00 571.50 572.00 -7.25      
Total Volume and Open Interest 824 13,630 +247
Russell 2000(CME)
Sep04 040803 548.00 548.50 541.00 541.00 -9.50 1,243 28,405 +197
Dec04 040803 541.00 541.00 541.00 541.00 -9.50      
Mar05 040803 541.00 541.00 541.00 541.00 -9.50      
Total Volume and Open Interest 1,243 28,405 +197
Russell 2000 E-Mini(Globex)
Sep04 040803 549.70 550.20 540.80 541.00 -9.50 81,300 90,095 +1,628
Dec04 040803 541.00 541.00 541.00 541.00 -9.50 0 26 +0
Total Volume and Open Interest 81,300 90,121 +1,628
Value Line(KCBT)
Sep04 040803 1519.00 1523.00 1519.00 1523.00 -19.00 1 54 +1
Total Volume and Open Interest 1 54 +1
Nikkei 225(CME)
Sep04 040803 11250 11260 11100 11145 -90 19,108 142,272 +200
Dec04 040803 11110 11110 11110 11110 -90      
Total Volume and Open Interest 19,108 142,274 +200
Nikkei 225(SGX)
Sep04 040803 11250 11260 11100 11145 -90 19,108 142,272 +200
Dec04 040803 11110 11110 11110 11110 -90      
Mar05 040803 11105 11105 11105 11105 -90 0 1 +0
Total Volume and Open Interest 19,108 142,274 +200
CAC 40(EURONEXT)
Aug04 040803 3642.0 3662.0 3631.0 3656.0 +28.0 40,599 287,304 +8,939
Sep04 040803 3645.0 3668.5 3640.0 3662.5 +27.5 663 147,169 +885
Oct04 040803 3665.5 3665.5 3665.5 3665.5        
Hang Seng Index(HKFE)
Aug04 040803 12385 12396 12233 12282 +88 24,014 85,318 -1,638
Sep04 040803 12311 12355 12211 12254 +96 237 837 +18
Total Volume and Open Interest 24,426 86,545 -1,603
DAX(EUREX)
Sep04 040803 3889.5 3904.0 3866.0 3870.0 -14.0 78,456 150,234 +1,784
Dec04 040803 3915.0 3917.0 3891.0 3891.0 -14.0 110 5,346 -47
Mar05 040803 3934.0 3939.0 3813.5 3813.5 -114.0 96 6,685 -14
Total Volume and Open Interest 78,662 162,265 +1,723
FT-SE 100(EURONEXT)
Sep04 040803 4408.00 4422.50 4396.00 4416.00 +13.50 64,087 450,274 +7,106
Dec04 040803 4448.50 4448.50 4448.50 4448.50 +13.50 4 31,813 +0
Mar05 040803 4455.50 4455.50 4455.50 4455.50 +13.50 0 4,984 +0
Total Volume and Open Interest 64,091 491,371 +7,106
SPI 200(SFE)
Sep04 040803 3543.0 3553.0 3537.0 3539.0 unch 10,089 152,743 +568
Dec04 040803 3558.0 3563.0 3552.0 3552.0 +1.0 97 5,507 +28
Mar05 040803 3563.0 3563.0 3563.0 3563.0 +2.0 105 1,927 +85
Total Volume and Open Interest 10,836 162,982 +1,146
GSCI(CME)
Aug04 040803 307.20 307.40 306.00 307.20 +1.15 205 16,575 -227
Sep04 040803 307.00 307.20 307.00 307.20 +2.00 28 299 +26
Oct04 040803 307.20 307.20 307.20 307.20 +2.20      
Total Volume and Open Interest 233 16,874 -201
Reuters CRB Index(NYBOT)
Aug04 040803 268.00 269.50 267.00 269.50 +0.75 23 225 -17
Nov04 040803 271.00 271.90 268.75 271.75 +1.00 11 127 +4
Jan05 040803 271.50 271.50 271.50 271.50 +0.75 0 52 +0
Total Volume and Open Interest 34 405 -13
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 © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Learn More about MRCI research by visiting our NEW Tutorials!