MRCI's Free Historical Futures Prices

Daily Futures Price Listing Wed November 01, 2000
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov00	001101	459.50	466.25	459.00	462.75	+3.00	17,551	14,531	-7,715
Jan01	001101	470.00	476.75	469.50	473.50	+3.25	36,598	88,460	+3,344
Mar01	001101	479.00	486.00	478.75	482.75	+4.00	5,874	31,256	+461
May01	001101	487.00	493.25	487.00	490.25	+3.00	959	15,947	+219
Jul01	001101	494.50	501.00	494.50	498.25	+3.00	2,566	19,915	-17
Aug01	001101	496.00	502.00	495.50	499.00	+3.00	119	736	+19
Sep01	001101	499.00	502.00	498.00	499.75	+0.75	13	183	+5
Total Volume and Open Interest							64,228	176,985	-3,633
Soybean Meal(CBOT)
Dec00	001101	169.80	171.50	168.50	169.30	-0.30	16,430	49,770	+2,006
Jan01	001101	167.90	169.60	166.80	167.30	-0.10	6,647	26,396	+1,073
Mar01	001101	166.00	168.00	165.50	166.10	+0.20	5,319	15,279	+1,054
May01	001101	165.30	167.00	164.70	165.70	+0.60	664	9,260	-80
Jul01	001101	165.80	167.20	165.00	166.30	+0.80	1,857	6,571	+7
Aug01	001101	164.30	166.20	164.30	166.00	+1.00	361	1,511	+120
Sep01	001101	164.50	166.20	164.40	165.60	+1.10	68	1,060	+36
Oct01	001101	165.20	166.00	164.00	165.20	+0.70	43	401	+32
Total Volume and Open Interest							31,530	111,325	+4,274
Soybean Oil(CBOT)
Dec00	001101	14.65	14.87	14.63	14.81	+0.19	12,892	63,288	-1,876
Jan01	001101	14.93	15.17	14.91	15.11	+0.21	4,397	31,393	+1,625
Mar01	001101	15.35	15.56	15.32	15.51	+0.21	5,517	23,074	+2,353
May01	001101	15.73	15.93	15.73	15.87	+0.17	1,079	11,809	-184
Jul01	001101	16.10	16.32	16.09	16.25	+0.17	727	8,022	+188
Aug01	001101	16.43	16.43	16.40	16.40	+0.19	40	2,008	+40
Sep01	001101	16.40	16.61	16.40	16.51	+0.15	26	1,632	+19
Oct01	001101	16.80	16.80	16.65	16.65	+0.21	5	1,475	+0
Total Volume and Open Interest							24,692	147,481	+2,169
Canola(WCE)
Nov00	001101	246.5	248.9	246.5	248.6	+3.4	3,327	5,771	-796
Jan01	001101	253.0	255.3	253.0	254.6	+1.4	7,202	39,979	+893
Mar01	001101	258.9	261.2	258.7	259.7	+0.8	1,072	18,041	+377
May01	001101	265.3	265.3	265.3	265.3	+1.2	10	2,214	-10
Jul01	001101	270.2	272.5	269.9	272.5	+0.5	344	2,306	+61
Total Volume and Open Interest							11,955	69,005	+525
Corn(CBOT)
Nov00	001101	201.50	205.25	201.00	202.25	unch	833	594	-1,151
Dec00	001101	205.25	209.50	205.00	206.00	unch	72,020	197,320	+3,716
Jan01	001101	210.00	213.75	210.00	210.00	unch	41	772	-7
Mar01	001101	216.50	221.00	216.50	217.50	unch	20,487	127,641	+7,459
May01	001101	224.25	228.50	224.25	224.75	-0.25	4,034	36,259	+1,313
Jul01	001101	231.75	235.50	231.75	232.50	-0.25	6,413	43,350	+932
Total Volume and Open Interest							105,699	433,534	+12,438
Wheat(CBOT)
Dec00	001101	255.00	257.00	254.50	254.75	unch	17,006	88,902	-740
Mar01	001101	273.50	274.50	272.25	272.75	-0.25	5,924	40,356	+1,584
May01	001101	283.50	284.50	282.75	283.25	+0.75	714	2,690	+61
Jul01	001101	292.25	294.00	291.75	292.00	+0.25	1,569	19,257	+233
Sep01	001101	300.00	301.50	300.00	300.25	-0.50	36	863	+26
Total Volume and Open Interest							25,393	154,471	+1,298
Wheat(KCBT)
Dec00	001101	306.50	308.00	305.50	305.50	unch	4,832	45,784	-898
Mar01	001101	320.50	322.50	320.00	320.50	+0.75	2,762	28,711	+642
May01	001101	329.50	330.00	328.00	328.00	+0.50	222	2,621	+42
Jul01	001101	334.50	336.50	334.50	335.00	-0.25	536	8,571	-74
Sep01	001101	340.00	342.00	340.00	342.00	+2.00	23	210	+0
Total Volume and Open Interest							8,352	85,990	-288
Wheat(MGE)
Dec00	001101	315.50	317.75	315.00	315.50	-0.25	1,792	15,276	+119
Mar01	001101	331.00	332.25	329.75	330.50	-0.25	1,248	6,746	-122
May01	001101	339.25	340.75	338.50	339.00	+0.50	33	1,533	-11
Jul01	001101	347.00	347.75	346.50	346.50	unch	1	617	-1
Sep01	001101	354.00	354.00	354.00	354.00	+1.50	2	340	-1
Total Volume and Open Interest							3,082	24,676	-10
Oats(CBOT)
Dec00	001101	107.50	108.50	107.00	107.25	-0.75	617	9,770	+95
Mar01	001101	116.75	118.00	116.50	116.75	-0.25	139	3,532	+63
May01	001101	121.25	122.00	121.25	121.25	-0.25	3	230	+1
Jul01	001101	126.25	126.25	126.25	126.25	-0.25	1	152	+0
Total Volume and Open Interest							856	14,137	+237
Rough Rice(CBOT)
Nov00	001101	6.18	6.24	6.13	6.13	-0.07	215	185	-143
Jan01	001101	6.43	6.47	6.40	6.41	-0.03	369	3,981	+25
Mar01	001101	6.61	6.65	6.60	6.60	unch	51	1,134	+8
May01	001101	6.80	6.82	6.79	6.79	+0.01	3	530	+0
Total Volume and Open Interest							638	6,033	-110
Live Cattle(CME)
Dec00	001101	72.700	72.700	72.100	72.175	-0.500	7,674	62,047	-1,078
Feb01	001101	74.000	74.100	73.675	73.775	-0.300	4,758	31,135	+1,924
Apr01	001101	74.925	74.925	74.550	74.625	-0.300	1,172	18,259	+517
Jun01	001101	71.650	71.650	71.300	71.425	-0.200	389	6,767	+14
Aug01	001101	71.600	71.625	71.300	71.350	-0.275	334	4,572	+111
Oct01	001101	73.400	73.400	73.150	73.150	-0.150	21	917	+9
Total Volume and Open Interest							15,371	123,921	+683
Feeder Cattle(CME)
Nov00	001101	88.700	88.750	88.500	88.650	-0.125	291	3,928	-113
Jan01	001101	89.250	89.250	89.000	89.075	-0.300	1,022	7,210	+145
Mar01	001101	88.500	88.500	88.275	88.350	-0.225	137	3,298	+37
Apr01	001101	88.300	88.400	88.150	88.350	-0.200	65	1,146	+22
May01	001101	87.850	87.950	87.825	87.900	-0.250	19	1,261	-2
Aug01	001101	87.725	87.825	87.725	87.750	-0.125	32	425	+14
Sep01	001101	87.750	87.850	87.725	87.850	+0.050	23	49	+13
Total Volume and Open Interest							1,600	17,327	+126
Lean Hogs(CME)
Dec00	001101	51.100	51.600	51.025	51.450	+0.275	3,285	20,642	-190
Feb01	001101	53.200	53.850	53.100	53.800	+0.650	1,291	7,909	+65
Apr01	001101	52.250	52.800	52.225	52.675	+0.450	322	3,467	+88
Jun01	001101	59.300	59.800	59.300	59.525	+0.150	71	1,355	+15
Jul01	001101	57.800	58.000	57.775	57.775	+0.100	5	382	-4
Aug01	001101	56.000	56.000	55.800	55.975	+0.100	10	310	+5
Oct01	001101	48.300	48.300	48.050	48.175	-0.125	2	354	+1
Dec01	001101	45.975	45.975	45.700	45.850	-0.075	2	282	+1
Total Volume and Open Interest							4,988	34,701	-19
Pork Bellies(CME)
Feb01	001101	61.700	62.050	60.000	60.275	-1.000	500	2,206	-30
Mar01	001101	62.000	62.000	60.150	60.425	-0.725	9	107	+0
May01	001101	61.450	62.400	61.000	61.000	-0.900	3	59	+1
Jul01	001101	62.100	62.100	60.550	60.575	+0.025	0	30	+0
Aug01	001101	62.000	62.000	61.750	62.000	-0.500	2	5	-1
Total Volume and Open Interest							514	2,407	-30
Cocoa(NYBOT)
Dec00	001101	752	762	750	753	-2	2,356	36,370	-480
Mar01	001101	786	795	785	788	+1	2,329	27,277	-130
May01	001101	805	816	805	810	+1	392	15,627	+211
Jul01	001101	829	835	829	831	unch	175	12,333	+21
Sep01	001101	856	857	853	854	unch	61	10,320	+4
Dec01	001101	887	887	887	887	unch	46	12,451	+27
Mar02	001101	920	920	920	920	unch	1	10,143	-1
Total Volume and Open Interest							5,360	143,867	-348
Coffee "C"(NYBOT)
Dec00	001101	75.00	75.90	73.50	73.90	-0.50	5,116	25,032	-725
Mar01	001101	80.10	80.85	78.50	78.85	-0.40	2,689	11,398	+570
May01	001101	83.50	83.60	81.90	82.00	-0.35	316	2,971	+2
Jul01	001101	86.00	86.00	84.75	84.95	-0.30	79	1,895	+15
Sep01	001101	89.50	89.50	87.90	87.90	-0.10	12	2,420	+1
Dec01	001101	93.25	93.25	91.90	91.90	-0.10	22	686	+6
Total Volume and Open Interest							8,234	44,414	-131
Orange Juice(NYBOT)
Nov00	001101	67.35	69.00	66.50	69.00	+2.80	2,372	2,578	-1,615
Jan01	001101	70.70	73.40	70.70	72.90	+2.30	1,937	17,399	+1,038
Mar01	001101	74.20	76.25	74.20	76.00	+2.00	518	8,386	+370
May01	001101	78.00	78.50	78.00	78.00	+1.35	204	1,177	+140
Jul01	001101	80.00	80.25	80.00	80.25	+1.00	69	578	+22
Total Volume and Open Interest							5,150	30,566	-13,979
Sugar #11(NYBOT)
Mar01	001101	10.00	10.01	9.70	9.75	-0.15	12,234	86,473	-3,474
May01	001101	9.48	9.50	9.25	9.29	-0.13	3,701	17,666	+841
Jul01	001101	8.83	8.85	8.66	8.70	-0.11	990	22,592	+228
Oct01	001101	8.52	8.54	8.37	8.40	-0.12	711	17,253	+174
Mar02	001101	8.48	8.48	8.34	8.34	-0.11	109	6,983	-12
Total Volume and Open Interest							17,789	151,992	-2,209
London Cocoa(LCE)
Dec00	001101	587	587	581	582	-4	1,224	43,003	-90
Mar01	001101	609	609	602	603	-4	2,155	54,128	+1,103
May01	001101	625	625	620	620	-4	61	26,809	-5
Jul01	001101	637	638	635	635	-4	14	12,100	-14
Sep01	001101	652	652	647	649	-3	234	18,068	+137
Dec01	001101	682	682	679	679	-3	3	5,422	-1
Mar02	001101	705	707	703	703	-5	277	15,618	+25
Total Volume and Open Interest							3,968	189,714	+1,155
London Coffee(LCE)
Nov00	001101	698.00	710.00	698.00	710.00	+13.00	6,513	3,532	-4,324
Jan01	001101	717.00	727.00	718.00	727.00	+10.00	6,194	29,693	+2,864
Mar01	001101	745.00	750.00	741.00	750.00	+8.00	1,107	9,128	+311
May01	001101	771.00	775.00	766.00	775.00	+7.00	354	5,160	+126
Jul01	001101	798.00	800.00	798.00	800.00	+7.00	16	2,459	+0
Sep01	001101	825.00	825.00	825.00	825.00	+7.00	120	814	+65
Total Volume and Open Interest							14,306	51,890	-956
London Sugar(LCE)
Dec00	001101	252.10	255.00	247.00	248.00	-1.70	3,161	12,707	-6
Mar01	001101	249.00	253.00	246.00	247.00	-2.00	2,812	19,914	+1,416
May01	001101	247.10	247.10	243.50	243.50	-2.30	446	4,247	+303
Aug01	001101	245.20	245.20	240.50	240.50	-2.30	118	5,205	-13
Oct01	001101	232.50	232.50	232.50	232.50	-1.50	10	2,042	+0
Total Volume and Open Interest							6,577	44,543	+1,720
Cotton(NYBOT)
Dec00	001101	63.17	63.23	62.45	62.57	-0.40	9,559	30,802	-1,674
Mar01	001101	64.95	65.45	64.75	64.85	-0.16	4,044	15,106	+1,297
May01	001101	65.65	66.15	65.52	65.52	-0.28	694	9,290	+353
Jul01	001101	66.25	66.70	66.10	66.12	-0.28	342	4,785	+144
Oct01	001101	64.00	64.25	63.71	63.71	+0.06	28	618	-16
Dec01	001101	63.50	63.85	63.50	63.60	+0.08	239	5,156	+48
Total Volume and Open Interest							29,920	65,889	+152
Lumber(CME)
Nov00	001101	207.9	209.9	206.3	208.3	+1.1	710	1,720	-206
Jan01	001101	226.1	228.9	225.9	226.2	-0.3	559	1,697	+158
Mar01	001101	239.5	240.5	237.5	238.1	-2.5	136	828	+37
May01	001101	246.5	248.5	245.5	245.8	-1.2	11	119	-3
Total Volume and Open Interest							1,417	4,427	-13
Crude Oil(NYM)
Dec00	001101	33.15	33.74	32.83	33.25	+0.55	63,007	129,531	-304
Jan01	001101	31.90	32.43	31.76	31.98	+0.43	30,919	64,810	+4,290
Feb01	001101	31.25	31.50	31.00	31.17	+0.32	6,805	26,078	+230
Mar01	001101	30.60	30.75	30.45	30.53	+0.26	3,274	18,362	+126
Apr01	001101	29.95	30.24	29.95	30.01	+0.22	1,803	16,338	+241
May01	001101	29.50	29.70	29.38	29.53	+0.19	1,868	12,382	+460
Jun01	001101	29.05	29.29	28.92	29.06	+0.17	3,182	28,008	+301
Jul01	001101	28.59	28.59	28.59	28.59	+0.14	317	12,237	+101
Aug01	001101	28.16	28.16	28.13	28.13	+0.12	541	9,593	+228
Sep01	001101	27.67	27.67	27.67	27.67	+0.10	725	15,718	+131
Total Volume and Open Interest							123,190	473,142	+17,034
Heating Oil(NYM)
Dec00	001101	94.30	95.70	93.65	94.09	+0.51	24,753	50,581	+1,753
Jan01	001101	93.40	94.50	92.90	93.07	+0.34	6,578	34,009	+138
Feb01	001101	91.25	92.35	90.92	90.92	+0.19	2,718	21,894	-61
Mar01	001101	87.35	88.25	86.77	86.77	+0.04	1,309	14,300	+251
Apr01	001101	83.00	84.00	82.62	82.62	-0.11	390	9,264	+16
May01	001101	80.00	80.00	78.82	78.82	-0.21	132	5,557	+15
Jun01	001101	77.00	77.80	76.52	76.52	-0.31	758	6,480	+22
Jul01	001101	76.30	76.60	75.37	75.37	-0.36	36	1,943	+7
Aug01	001101	75.95	75.95	75.12	75.12	-0.41	302	3,492	+215
Sep01	001101	76.35	76.35	75.42	75.42	-0.41	43	1,215	+13
Total Volume and Open Interest							56,019	158,055	-4,049
Unleaded Gas(NYM)
Dec00	001101	88.90	89.70	88.25	88.43	+0.84	21,114	31,813	+1,787
Jan01	001101	86.40	86.70	85.40	85.60	+0.11	3,476	9,728	+764
Feb01	001101	85.30	86.00	84.80	84.90	-0.09	2,284	7,058	-84
Mar01	001101	86.20	86.20	84.80	85.15	-0.14	1,280	7,925	+137
Apr01	001101	90.45	90.45	89.70	89.70	-0.14	669	5,605	-35
May01	001101	88.90	88.90	88.90	88.90	-0.19	829	4,647	+252
Jun01	001101	87.45	87.45	87.45	87.45	-0.19	310	2,295	-157
Jul01	001101	85.60	85.60	85.60	85.60	-0.24	55	1,282	+0
Total Volume and Open Interest							52,051	77,717	-6,768
Natural Gas(NYM)
Dec00	001101	4.610	4.750	4.550	4.686	+0.196	41,474	46,768	-1,634
Jan01	001101	4.640	4.800	4.590	4.726	+0.195	15,896	32,930	+244
Feb01	001101	4.485	4.650	4.450	4.573	+0.192	6,787	25,249	+233
Mar01	001101	4.300	4.450	4.275	4.378	+0.187	4,954	28,300	+326
Apr01	001101	4.140	4.220	4.070	4.178	+0.173	2,280	19,218	+325
May01	001101	4.050	4.150	3.980	4.100	+0.165	1,049	18,907	+202
Jun01	001101	4.035	4.130	4.000	4.090	+0.165	1,519	20,200	+206
Jul01	001101	4.040	4.130	4.000	4.093	+0.168	958	10,916	-82
Total Volume and Open Interest							83,653	367,654	+1,188
Brent Crude Oil(IPE)
Dec00	001101	31.10	31.71	31.05	31.31	+0.55	32,660	55,266	-3,544
Jan01	001101	30.40	30.99	30.40	30.51	+0.36	18,332	63,441	+2,534
Feb01	001101	29.75	30.25	29.75	29.79	+0.25	3,903	19,703	-10
Mar01	001101	29.29	29.50	29.06	29.06	+0.16	2,535	20,798	+204
Apr01	001101	28.65	28.81	28.41	28.41	+0.10	2,790	16,192	+200
May01	001101	28.04	28.35	27.93	27.93	+0.06	1,856	5,843	+702
Jun01	001101	27.70	27.95	27.47	27.47	+0.03	1,222	15,271	-287
Jul01	001101	27.17	27.27	27.08	27.08	+0.04	128	5,080	-28
Total Volume and Open Interest							65,693	243,401	+85
Gas Oil(IPE)
Nov00	001101	284.00	291.25	284.00	291.00	+9.75	10,927	24,517	-3,158
Dec00	001101	280.00	285.25	279.00	285.00	+9.25	6,846	31,967	-419
Jan01	001101	275.50	279.00	274.00	279.00	+8.00	1,407	16,657	+95
Feb01	001101	268.75	270.50	267.50	270.50	+6.50	296	5,025	+50
Mar01	001101	259.25	261.50	257.50	261.50	+5.75	295	5,695	-244
Apr01	001101	249.00	251.75	249.00	251.75	+3.75	53	4,359	-13
May01	001101	245.25	245.25	245.25	245.25	+4.00	285	986	-87
Jun01	001101	238.25	240.50	238.25	240.50	+4.00	502	10,756	-360
Total Volume and Open Interest							20,718	106,951	-4,030
US Dollar Index(NYBOT)
Dec00	001101	116.60	116.60	115.38	115.50	-1.12	644	4,437	-1
Mar01	001101	115.63	115.63	115.22	115.35	-1.10	646	6,499	+1
Jun01	001101	115.20	115.20	115.20	115.20	-1.08	646	6,499	+1
Total Volume and Open Interest							646	6,499	+1
Australian Dollar(IMM)
Dec00	001101	52.38	52.75	51.95	52.36	+0.10	3,465	22,834	+520
Mar01	001101	52.50	52.60	52.10	52.41	+0.10	10	2,133	-168
Jun01	001101	52.46	52.46	52.46	52.46	+0.10	0	6	+0
Total Volume and Open Interest							3,475	24,973	+352
British Pound(IMM)
Dec00	001101	144.80	145.30	144.30	145.06	+0.02	3,101	31,078	-8
Mar01	001101	145.00	145.60	144.50	145.26	+0.02	2	96	-1
Jun01	001101	145.46	145.70	144.80	145.46	+0.02	0	3	+0
Total Volume and Open Interest							3,103	31,177	-9
Canadian Dollar(IMM)
Dec00	001101	65.67	65.73	65.35	65.37	-0.34	8,918	76,065	-1,485
Mar01	001101	65.84	65.87	65.50	65.52	-0.34	189	2,760	+54
Jun01	001101	65.93	65.96	65.64	65.64	-0.34	182	1,476	+41
Sep01	001101	66.03	66.03	65.75	65.75	-0.35	26	519	+16
Total Volume and Open Interest							9,343	81,105	-1,362
Japanese Yen(IMM)
Dec00	001101	92.88	93.13	92.79	93.09	+0.62	10,648	68,499	+2,645
Mar01	001101	94.28	94.55	94.28	94.52	+0.62	40	250	+5
Jun01	001101	95.92	95.92	95.92	95.92	+0.62	0	8	+0
Total Volume and Open Interest							10,688	68,898	+2,650
Swiss Franc(IMM)
Dec00	001101	56.25	56.70	56.19	56.61	+0.74	6,005	51,239	-1,076
Mar01	001101	56.75	57.17	56.69	57.04	+0.74	93	84	+0
Jun01	001101	57.45	57.45	57.45	57.45	+0.74	15	11	+0
Total Volume and Open Interest							6,005	51,334	-1,076
EuroFX(IMM)
Dec00	001101	85.74	86.32	85.52	86.27	+1.19	14,506	74,285	+0
Mar01	001101	86.10	86.62	85.88	86.58	+1.19	11	1,124	+0
Total Volume and Open Interest							14,517	75,409	+0
Mexican Peso(IMM)
Dec00	001101	10280.0	10300.0	10260.0	10270.0	-33.0	5,986	9,113	-1,606
Mar01	001101	9990.0	9990.0	9970.0	9970.0	-48.0	108	3,624	+55
Total Volume and Open Interest							6,268	13,832	-1,480
30-Year T-Bonds(CBOT)
Dec00	001101	99~27	100~05	99~17	100~00	+0~05	244,428	409,632	+3,103
Mar01	001101	99~28	100~05	99~18	100~02	+0~06	1,968	14,189	+665
Jun01	001101	99~31	99~31	99~31	99~31	+0~06	0	136	+0
Total Volume and Open Interest							246,398	424,036	+3,668
Municipal Bonds(CBOT)
Dec00	001101	99~23	99~25	99~12	99~22	+0~04	1,540	19,254	-407
Total Volume and Open Interest							1,540	19,254	-407
10-Year T-Notes(CBOT)
Dec00	001101	100~235	100~300	100~225	100~270	+0~045	203,511	545,023	-2,908
Mar01	001101	100~290	101~000	100~260	100~300	+0~045	4,817	26,410	+1,872
Total Volume and Open Interest							208,328	571,434	-1,036
5-Year T-Notes(CBOT)
Dec00	001101	100~255	100~280	100~235	100~265	+0~045	86,719	362,543	-547
Mar01	001101	100~270	100~280	100~265	100~280	+0~040	485	6,701	+372
Total Volume and Open Interest							87,204	369,244	-175
2 Year T-Notes(CBOT)
Dec00	001101	100~018	100~021	100~014	100~020	+0~012	3,246	54,740	-280
Total Volume and Open Interest							3,246	54,740	-280
3-Mth T-Bills(IMM)
Dec00	001101	93.83	93.83	93.82	93.82	unch	85	1,328	-30
Total Volume and Open Interest							131	1,351	-30
Eurodollars(IMM)
Dec00	001101	93.305	93.310	93.295	93.305	+0.015	40,822	536,670	-5,607
Mar01	001101	93.505	93.525	93.500	93.515	+0.030	82,673	509,807	-3,557
Jun01	001101	93.600	93.630	93.595	93.625	+0.050	82,409	354,983	+6,035
Sep01	001101	93.645	93.670	93.635	93.665	+0.055	72,838	350,183	+6,492
Dec01	001101	93.550	93.580	93.540	93.580	+0.060	26,232	247,085	+168
Mar02	001101	93.600	93.630	93.585	93.625	+0.060	25,359	204,344	+3,722
Jun02	001101	93.540	93.575	93.540	93.570	+0.060	14,108	142,946	+641
Sep02	001101	93.500	93.535	93.500	93.530	+0.055	17,670	109,778	+1,631
Dec02	001101	93.390	93.425	93.385	93.425	+0.055	6,750	84,074	+803
Mar03	001101	93.425	93.455	93.420	93.450	+0.050	7,328	76,130	+933
Jun03	001101	93.395	93.415	93.370	93.410	+0.050	5,396	56,798	+327
Sep03	001101	93.340	93.375	93.340	93.375	+0.050	5,214	57,780	-51
Total Volume and Open Interest							424,688	3,113,620	+16,624
3-Mth Euro-Yen(IMM)
Dec00	001101	99.47	99.47	99.47	99.47	unch	88	13,411	+52
Mar01	001101	99.51	99.51	99.51	99.51	unch	213	22,872	-543
Jun01	001101	99.47	99.48	99.47	99.48	unch	376	10,181	+149
Sep01	001101	99.40	99.42	99.40	99.42	unch	233	12,228	-565
Dec01	001101	99.31	99.31	99.31	99.31	unch	19	5,764	-80
Mar02	001101	99.26	99.27	99.26	99.27	unch	1	3,201	-170
Jun02	001101	99.19	99.19	99.19	99.19	unch	6	773	+0
Sep02	001101	99.08	99.08	99.07	99.08	unch	106	207	+106
Dec02	001101	98.88	98.88	98.88	98.88	unch	0	30	+0
Mar03	001101	98.79	98.79	98.79	98.79	unch
Total Volume and Open Interest							1,042	68,667	-1,051
3-Mth Euro-Yen(SIMEX)
Dec00	001101	99.47	99.47	99.46	99.47	unch	2	97,331	+0
Mar01	001101	99.51	99.51	99.50	99.50	-0.01	1,207	100,810	+0
Jun01	001101	99.47	99.47	99.47	99.47	unch	631	83,486	+0
Sep01	001101	99.41	99.41	99.40	99.40	-0.01	471	65,275	+0
Dec01	001101	99.31	99.32	99.31	99.31	unch	465	21,943	+0
Mar02	001101	99.27	99.28	99.26	99.26	-0.02	219	14,217	+0
Jun02	001101	99.19	99.19	99.18	99.18	-0.01	490	7,580	+0
Sep02	001101	99.06	99.06	99.06	99.06	unch	0	4,963	+0
Total Volume and Open Interest							3,535	404,628	+0
German Euro-Bund(EUREX)
Dec00	001101	105.47	105.74	105.47	105.70	+0.24	357,224	624,893	-4,438
Mar01	001101	105.65	105.80	105.65	105.78	+0.24	1,549	20,434	+33
Jun01	001101	105.51	105.51	105.51	105.51	+0.21	0	5,167	+1,660
Total Volume and Open Interest							358,773	650,494	-2,745
German Euro-Bobl(EUREX)
Dec00	001101	103.59	103.79	103.59	103.76	+0.18	195,291	352,564	-7,751
Mar01	001101	103.46	103.51	103.46	103.51	+0.16	401	5,555	+399
Jun01	001101	103.41	103.41	103.41	103.41	+0.17	0	478	+0
Total Volume and Open Interest							195,291	358,597	-7,352
Long Gilt(LIFFE)
Dec00	001101	113~18	113~21	113~15	113~21	+0~07	18,238	70,418	+1,004
Mar01	001101	113~13	113~13	113~13	113~13	+0~07	127	152	+127
Total Volume and Open Interest							18,365	70,570	+1,131
3-Mth Short Sterling(LIFFE)
Dec00	001101	93.86	93.88	93.84	93.88	+0.03	8,532	161,406	-1,059
Mar01	001101	93.86	93.91	93.85	93.90	+0.04	9,027	210,498	+686
Jun01	001101	93.84	93.91	93.84	93.90	+0.06	4,795	104,200	+759
Total Volume and Open Interest							28,948	772,351	+1,702
3-Mth Euribor(LIFFE)
Dec00	001101	94.775	94.815	94.775	94.810	+0.035	37,458	331,006	-370
Mar01	001101	94.785	94.830	94.785	94.825	+0.045	32,607	282,840	+3,409
Jun01	001101	94.805	94.855	94.805	94.855	+0.050	21,918	203,206	-1,160
Total Volume and Open Interest							136,158	1,385,753	+3,248
3-Mth Aus T-Bills(SFE)
Dec00	001101	93.56	93.59	93.56	93.58	+0.02	17,699	197,001	+0
Mar01	001101	93.57	93.59	93.56	93.58	+0.02	6,582	81,604	+0
Jun01	001101	93.57	93.61	93.57	93.61	+0.03	1,287	35,053	+0
Sep01	001101	93.59	93.60	93.58	93.60	+0.02	1,271	21,525	+0
Dec01	001101	93.54	93.56	93.54	93.56	+0.03	372	11,490	+0
Mar02	001101	93.49	93.50	93.49	93.50	+0.02	126	7,511	+0
Jun02	001101	93.43	93.44	93.43	93.44	+0.02	186	5,371	+0
Sep02	001101	93.40	93.40	93.40	93.40	+0.04	124	3,614	+0
Dec02	001101	93.35	93.35	93.35	93.35	+0.04	4	1,997	+0
Mar03	001101	93.30	93.30	93.30	93.30	+0.04	150	1,210	+0
Total Volume and Open Interest							27,851	369,789	+0
10-Year Aus T-Bonds(SFE)
Dec00	001101	93.81	93.85	93.81	93.84	+0.03	2,846	133,419	+0
Mar01	001101	93.85	93.85	93.85	93.85	+0.02
Total Volume and Open Interest							2,846	133,419	+0
3-Year Aus T-Bonds(SFE)
Dec00	001101	93.91	93.95	93.91	93.95	+0.04	9,066	303,834	+0
Mar01	001101	93.92	93.92	93.92	93.92	+0.04
Total Volume and Open Interest							9,066	303,834	+0
Gold(CMX)
Dec00	001101	267.2	267.8	264.6	265.4	-1.0	15,283	87,647	-2,083
Feb01	001101	269.9	270.6	267.5	268.0	-1.0	2,561	18,157	+1,409
Apr01	001101	272.0	272.1	270.0	270.5	-1.0	38	4,471	+33
Jun01	001101	275.2	275.2	273.0	273.0	-1.0	129	9,029	+85
Aug01	001101	275.3	275.3	275.3	275.3	-1.0	3	2,470	+0
Oct01	001101	277.5	277.5	277.5	277.5	-1.0	58	796	+58
Total Volume and Open Interest							18,179	137,818	+6,962
Silver(CMX)
Dec00	001101	480.0	480.5	475.5	479.8	+2.0	5,346	65,043	-254
Mar01	001101	487.0	487.5	482.0	486.2	+1.9	1,179	8,483	+969
May01	001101	490.2	490.2	490.2	490.2	+1.9	0	1,394	+0
Jul01	001101	494.0	494.0	494.0	494.0	+1.9	5	1,788	+0
Sep01	001101	497.6	497.6	497.6	497.6	+2.0	0	2,961	+0
Total Volume and Open Interest							6,538	84,842	+834
Platinum(NYM)
Jan01	001101	578.1	582.0	574.0	578.4	+0.3	691	7,393	+189
Apr01	001101	568.0	568.0	565.4	565.4	+0.3	1	205	+0
Total Volume and Open Interest							691	7,603	+394
Palladium(NYME)
Dec00	001101	775.00	782.00	775.00	777.20	-4.85	173	989	+59
Mar01	001101	777.20	777.20	777.20	777.20	-4.85	155	789	-110
Jun01	001101	772.20	772.20	772.20	772.20	-4.85	155	135
Total Volume and Open Interest							483	1,913
Copper(CMX)
Dec00	001101	84.50	84.70	83.40	83.60	-1.25	8,236	33,974	+89
Mar01	001101	85.40	85.55	84.35	84.45	-1.25	2,419	14,085	+800
May01	001101	85.20	85.25	84.35	84.35	-1.05	385	2,830	+144
Jul01	001101	85.10	85.15	84.20	84.20	-1.05	131	2,123	+15
Sep01	001101	85.00	85.00	84.00	84.00	-1.05	41	993	+12
Total Volume and Open Interest							12,008	70,240	+913
DJIA Index(CBOT)
Dec00	001101	10970	11045	10895	10963	-59	17,366	18,335	+424
Mar01	001101	11105	11180	11050	11104	-59	8	56	+1
Jun01	001101	11247	11247	11247	11247	-59	3	7	+3
Total Volume and Open Interest							17,377	18,405	+435
S & P 500(CME)
Dec00	001101	1431.00	1439.10	1419.50	1432.00	-8.20	73,715	417,296	+0
Mar01	001101	1453.00	1460.00	1441.00	1453.00	-8.50	337	8,175	+0
Jun01	001101	1474.30	1474.30	1465.00	1474.30	-8.70	266	2,296	+0
Sep01	001101	1496.00	1496.00	1487.00	1496.00	-9.00	5	284	+0
Total Volume and Open Interest							74,349	428,282	+0
S & P 500 E-Mini(Globex)
Dec00	001101	1441.00	1441.00	1419.50	1432.00	-8.25	89,660	53,489	+611
Mar01	001101	1451.25	1453.00	1442.50	1453.00	-8.50	5	16	+2
Total Volume and Open Interest							89,665	53,505	+613
NASDAQ 100(CME)
Dec00	001101	3240.00	3345.00	3205.00	3267.50	-32.50	20,878	41,842	+0
Mar01	001101	3322.50	3322.50	3322.50	3322.50	-32.50	0	54	+0
Jun01	001101	3370.50	3370.50	3370.50	3370.50	-32.50
Total Volume and Open Interest							20,878	41,896	+0
NASDAQ 100 E-Mini(GLOBEX)
Dec00	001101	3299.5	3344.0	3205.0	3267.5	-32.5	71,326	43,886	+2,218
Mar01	001101	3322.5	3366.0	3274.0	3322.5	-32.5	0	6	+0
Total Volume and Open Interest							71,326	43,892	+2,218
NYSE Composite(NYBOT)
Dec00	001101	669.00	670.75	664.50	670.25	+0.25	293	1,415	+0
Mar01	001101	679.25	679.25	679.25	679.25	+0.25	0	212	+0
Jun01	001101	688.25	688.25	688.25	688.25	+0.25	0	102	+0
Total Volume and Open Interest							293	1,729	-586
S & P Midcap 400(CME)
Dec00	001101	520.00	526.50	519.00	525.25	+4.00	1,959	17,646	+0
Mar01	001101	532.50	532.75	532.50	532.50	+4.00	0	1	+0
Jun01	001101	539.50	539.75	539.50	539.50	+4.00	0	1	+0
Total Volume and Open Interest							1,959	17,648	+0
Russell 2000(CME)
Dec00	001101	498.00	501.40	496.00	498.90	-1.60	2,174	14,353	+0
Mar01	001101	506.40	506.40	506.40	506.40	-1.60
Jun01	001101	513.95	513.95	513.95	513.95	-1.60
Total Volume and Open Interest							2,174	14,353	+0
Value Line(KCBT)
Dec00	001101	1127.00	1139.00	1127.00	1133.25	-2.50	50	238	+238
Total Volume and Open Interest							50	238	+238
Nikkei 225(CME)
Dec00	001101	14840	14900	14800	14885	+130	1,815	15,928	+541
Mar01	001101	0	0	0	0	-14785	2	23	+0
Total Volume and Open Interest							1,815	15,951	+541
Nikkei 225(SIMEX)
Dec00	001101	14780	14925	14705	14890	+380	13,136	85,526	+353
Mar01	001101	14910	14910	14910	14910	+380	0	4,922	+0
Jun01	001101	14890	14890	14890	14890	+380	0	405	+0
Total Volume and Open Interest							13,136	91,258	+353
CAC 40(MATIF)
Nov00	001101	6450.0	6469.0	6371.0	6443.0	+12.0	55,951	168,588	+34,613
Dec00	001101	6490.0	6490.0	6399.5	6468.5	+12.0	1,929	151,578	+1,231
Total Volume and Open Interest							115,699	621,928	+14,832
DAX Index(EUREX)
Dec00	001101	7133.0	7144.0	7053.5	7105.0	-19.0	32,546	158,810	-116
Mar01	001101	7230.0	7232.5	7150.5	7197.0	-18.5	276	4,903	+109
Jun01	001101	7297.0	7304.0	7229.0	7274.0	-20.5	125	6,375	+167
Total Volume and Open Interest							32,947	170,088	+160
FT-SE 100(LIFFE)
Dec00	001101	6525.50	6555.50	6428.00	6469.50	-17.50	24,297	221,927	+699
Mar01	001101	6592.50	6592.50	6498.00	6523.50	-17.50	502	13,011	+499
Jun01	001101	6615.00	6615.00	6571.00	6596.50	-16.50	0	5,084	+0
Total Volume and Open Interest							24,799	240,022	+1,198
SPI 200(SFE)
Dec00	001101	3304.0	3312.0	3294.0	3302.0	+22.0	8,481	114,976	+0
Mar01	001101	3328.0	3329.0	3322.0	3325.0	+23.0	1	1,664	+0
Jun01	001101	3353.0	3353.0	3353.0	3353.0	+23.0	0	174	+0
Total Volume and Open Interest							8,482	116,814	+0
GSCI(CME)
Nov00	001101	238.60	241.60	238.00	239.70	+2.55	271	35,520	+0
Dec00	001101	238.05	239.30	237.00	238.00	+2.50	0	28	+0
Jan01	001101	234.00	235.00	234.00	234.00	+2.00	2	0	-2
Total Volume and Open Interest							273	35,548	+0
Bridge CRB Index(NYBOT)
Nov00	001101	222.00	222.15	221.50	222.00	+1.35	28	571	+0
Jan01	001101	222.25	222.50	221.75	222.00	+1.10	22	748	+8
Feb01	001101	221.10	221.10	220.50	220.50	+0.85	16	370	+5
Total Volume and Open Interest							66	1,693	+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 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com