MRCI's Free Historical Futures Prices

Daily Futures Price Listing Wed August 08, 2001
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Aug01	010808	509.00	518.00	509.00	518.00	+9.50	1,299	2,421	-490
Sep01	010808	508.00	513.75	506.50	510.50	+3.75	5,443	19,710	-262
Nov01	010808	502.00	507.50	500.50	502.00	+2.00	27,300	86,635	+1,321
Jan02	010808	504.50	510.50	504.00	504.75	+1.25	1,046	13,965	-46
Mar02	010808	508.00	514.00	507.50	507.75	+1.25	1,367	14,554	-263
May02	010808	505.00	510.50	505.00	506.50	+1.00	1,453	16,628	+301
Jul02	010808	508.00	511.00	506.00	506.00	+1.50	478	8,092	+85
Total Volume and Open Interest							38,501	163,799	+609
Soybean Meal(CBOT)
Aug01	010808	174.70	175.90	174.50	174.60	-0.30	3,354	8,929	-1,116
Sep01	010808	170.20	171.40	169.30	169.70	-0.10	5,356	24,406	-170
Oct01	010808	164.50	166.30	163.00	163.40	-0.40	907	13,686	-57
Dec01	010808	163.20	165.50	162.20	162.50	-0.20	5,985	51,004	-713
Jan02	010808	163.10	165.20	162.30	162.40	-0.10	920	12,403	-118
Mar02	010808	162.00	164.00	160.50	160.80	-0.80	1,625	9,165	-91
May02	010808	160.50	162.00	157.90	158.00	-1.40	998	7,348	+110
Jul02	010808	159.50	162.20	157.50	157.50	-2.00	1,863	3,963	+95
Total Volume and Open Interest							21,261	132,922	-1,968
Soybean Oil(CBOT)
Aug01	010808	18.75	18.78	18.59	18.78	+0.14	3,480	2,633	-224
Sep01	010808	18.90	18.95	18.74	18.90	+0.12	8,510	32,653	-2,106
Oct01	010808	19.05	19.08	18.90	19.04	+0.12	1,014	16,948	+109
Dec01	010808	19.35	19.43	19.20	19.37	+0.12	9,056	68,987	+736
Jan02	010808	19.45	19.56	19.37	19.53	+0.12	1,423	14,906	+1,161
Mar02	010808	19.60	19.75	19.55	19.72	+0.13	188	8,700	-5
May02	010808	19.85	19.95	19.77	19.91	+0.16	1,394	9,637	+330
Jul02	010808	19.98	20.07	19.98	20.07	+0.17	870	4,247	+10
Total Volume and Open Interest							26,012	161,093	-9
Canola(WCE)
Aug01	010808	360.0	360.0	359.0	359.0	+1.0	0	10	+0
Sep01	010808	361.0	361.0	361.0	361.0	+2.5	30	1,292	+30
Nov01	010808	358.5	360.9	357.5	359.5	+1.5	2,884	59,732	-405
Jan02	010808	358.5	359.7	358.5	359.7	+1.2	167	4,666	-89
Mar02	010808	359.0	359.3	358.6	358.7	+0.1	839	4,671	+270
Total Volume and Open Interest							4,117	72,379	-87
Corn(CBOT)
Sep01	010808	216.50	218.75	216.25	217.50	+1.50	16,748	110,854	-2,231
Nov01	010808	224.75	226.50	224.25	225.50	+1.75	7	229	-1
Dec01	010808	228.50	230.75	228.00	229.50	+1.75	29,926	199,706	+4,500
Jan02	010808	234.00	234.00	232.50	233.50	+2.00	2	382	+0
Mar02	010808	238.50	241.00	238.50	239.75	+1.75	1,602	37,887	+118
May02	010808	243.25	245.25	243.25	243.50	+0.25	341	11,009	+78
Total Volume and Open Interest							49,397	390,458	+2,708
Wheat(CBOT)
Sep01	010808	267.00	269.50	265.00	268.50	+1.50	5,790	51,945	-1,500
Dec01	010808	282.00	286.00	280.00	284.25	+1.50	13,291	58,264	+1,829
Mar02	010808	295.25	298.00	293.75	297.00	+1.00	1,322	23,313	+386
May02	010808	300.00	302.00	299.50	301.50	+1.00	31	1,776	+20
Jul02	010808	305.00	306.50	304.00	306.50	+2.00	196	3,749	+34
Total Volume and Open Interest							20,678	139,798	+763
Wheat(KCBT)
Sep01	010808	299.00	300.00	297.00	299.00	+0.25	2,707	42,154	-1,044
Dec01	010808	313.75	315.00	312.00	315.00	+1.00	2,190	31,583	+184
Mar02	010808	325.75	327.00	324.25	327.00	+1.25	246	9,081	+139
May02	010808	333.00	333.00	333.00	333.00	+1.50	17	968	+8
Jul02	010808	335.50	335.50	335.00	335.00	-0.50	11	183	+7
Total Volume and Open Interest							5,171	83,971	-706
Wheat(MGE)
Sep01	010808	310.25	311.50	308.50	308.50	-3.00	1,735	12,106	+76
Dec01	010808	324.75	325.25	322.50	322.50	-2.50	1,669	8,433	+158
Mar02	010808	337.25	337.50	335.50	335.75	-2.25	34	1,859	-7
May02	010808	343.00	343.00	343.00	343.00	-2.00	20	216	+20
Jul02	010808	351.00	351.00	351.00	351.00	-1.00	20	33	+13
Total Volume and Open Interest							3,478	22,688	+260
Oats(CBOT)
Sep01	010808	134.00	135.25	128.50	133.00	+0.50	372	4,375	-36
Dec01	010808	132.00	134.00	129.50	132.75	+0.75	311	5,608	+54
Mar02	010808	135.00	137.00	134.50	136.00	+1.25	44	2,150	-2
May02	010808	137.00	137.00	135.50	136.25	+0.75	1	198	+1
Total Volume and Open Interest							729	12,336	+17
Rough Rice(MCE)
Sep01	010808	4.74	4.84	4.74	4.80	+0.06	56	1,204	-8
Nov01	010808	4.82	4.92	4.82	4.88	+0.07	108	1,307	-29
Jan02	010808	5.05	5.12	5.05	5.12	+0.07	6	510	+0
Mar02	010808	5.36	5.36	5.36	5.36	+0.08	12	325	+12
Total Volume and Open Interest							176	3,359	-25
Live Cattle(CME)
Aug01	010808	71.400	71.725	71.375	71.525	+0.350	4,818	13,959	-2,092
Oct01	010808	73.600	74.225	73.600	74.100	+0.450	6,625	45,349	+1,243
Dec01	010808	74.600	74.950	74.550	74.775	+0.175	1,591	22,574	+93
Feb02	010808	76.250	76.525	76.250	76.350	+0.150	851	15,188	+143
Apr02	010808	77.800	77.925	77.750	77.925	+0.125	189	6,285	+85
Jun02	010808	73.550	73.750	73.550	73.550	+0.025	96	4,336	-27
Total Volume and Open Interest							14,171	107,702	-554
Feeder Cattle(CME)
Aug01	010808	88.900	89.000	88.400	88.750	-0.100	624	4,646	-178
Sep01	010808	89.150	89.200	88.750	89.075	unch	256	2,035	+45
Oct01	010808	89.350	89.600	89.050	89.250	unch	411	4,035	+72
Nov01	010808	89.925	90.000	89.600	90.000	+0.200	112	2,967	+3
Jan02	010808	89.900	90.000	89.750	89.975	+0.025	52	1,287	+3
Mar02	010808	88.750	89.100	88.750	89.100	+0.125	13	230	+1
Apr02	010808	89.000	89.000	89.000	89.000	unch	5	142	+2
Total Volume and Open Interest							1,473	15,387	-52
Lean Hogs(CME)
Aug01	010808	71.150	71.650	70.675	71.600	+0.550	5,018	8,291	-1,222
Oct01	010808	59.150	59.700	58.850	59.625	+0.250	5,432	27,921	+1,445
Dec01	010808	54.750	55.250	54.550	55.225	+0.400	891	10,405	+63
Feb02	010808	55.850	56.150	55.600	55.975	+0.100	156	3,587	+39
Apr02	010808	55.850	56.150	55.850	56.150	+0.075	24	923	-3
Jun02	010808	64.200	64.450	63.950	64.450	+0.075	5	248	+4
Jul02	010808	62.900	62.900	62.900	62.900	-0.100	0	76	+0
Aug02	010808	59.825	59.825	59.825	59.825	unch	0	31	+0
Total Volume and Open Interest							11,528	51,758	+327
Pork Bellies(CME)
Aug01	010808	95.800	96.800	94.000	95.975	-0.875	512	1,542	-218
Feb02	010808	77.250	78.175	76.050	77.525	-0.375	483	1,317	+60
Mar02	010808	77.400	77.900	76.550	76.550	-0.725	8	45	+2
May02	010808	82.000	82.000	82.000	82.000	unch	5	19	+5
Jul02	010808	82.000	82.000	82.000	82.000	unch	0	1	+0
Total Volume and Open Interest							1,008	2,924	-151
Cocoa(NYBOT)
Sep01	010808	1003	1022	990	1011	+8	8,022	17,128	-2,286
Dec01	010808	995	1022	990	1012	+10	4,754	25,078	+355
Mar02	010808	990	1006	986	1006	+10	893	17,255	-32
May02	010808	1012	1025	1003	1016	+10	1,322	8,439	+617
Jul02	010808	1014	1034	1014	1025	+7	290	6,477	-94
Sep02	010808	1040	1040	1040	1040	+7	90	6,221	+20
Dec02	010808	1061	1061	1061	1061	+9	2	11,062	+0
Total Volume and Open Interest							15,406	102,622	-1,430
Coffee "C"(NYBOT)
Sep01	010808	50.00	50.45	49.60	49.65	-0.05	5,355	32,338	-709
Dec01	010808	53.50	54.10	53.35	53.45	-0.05	3,072	16,298	+1,040
Mar02	010808	57.25	57.60	56.90	56.90	-0.10	524	6,262	+114
May02	010808	59.75	59.80	59.15	59.25	-0.35	12	2,429	-13
Jul02	010808	62.00	62.20	61.70	61.70	-0.50	20	2,152	+6
Sep02	010808	64.30	64.30	63.95	63.95	-0.50	70	933	+47
Total Volume and Open Interest							9,083	60,794	+482
Orange Juice(NYBOT)
Sep01	010808	76.80	77.20	76.15	76.25	-0.85	1,091	14,384	+66
Nov01	010808	80.50	80.75	79.90	79.90	-0.85	504	5,799	+267
Jan02	010808	83.60	83.85	83.00	83.00	-0.85	27	860	-3
Mar02	010808	86.05	86.05	86.05	86.05	-0.80	12	339	+11
May02	010808	89.05	89.05	89.05	89.05	-0.80	0	734	+0
Total Volume and Open Interest							1,635	22,330	+342
Sugar #11(NYBOT)
Oct01	010808	7.70	7.74	7.55	7.71	-0.01	12,788	71,707	+3,203
Mar02	010808	7.66	7.67	7.50	7.60	-0.06	4,748	28,194	+1,805
May02	010808	7.53	7.54	7.40	7.46	-0.07	793	6,975	-16
Jul02	010808	7.40	7.40	7.28	7.33	-0.07	581	8,428	+155
Oct02	010808	7.42	7.44	7.34	7.36	-0.08	419	4,491	-27
Total Volume and Open Interest							19,641	122,263	+5,299
London Cocoa(LCE)
Sep01	010808	742	743	730	736	-2	3,466	40,487	-1,128
Dec01	010808	755	761	751	754	-2	2,026	33,654	-119
Mar02	010808	768	775	768	770	-2	1,805	37,395	+114
May02	010808	784	790	781	783	-2	1,500	25,516	+919
Jul02	010808	792	800	791	795	-1	663	12,850	+354
Sep02	010808	805	805	805	805	-1	32	9,240	-68
Dec02	010808	823	823	823	823	-1	50	534	+0
Total Volume and Open Interest							9,652	161,865	+82
London Coffee(LCE)
Sep01	010808	470.00	482.00	470.00	477.00	+2.00	3,512	20,388	-1,299
Nov01	010808	482.00	495.00	482.00	491.00	+2.00	2,434	41,556	-70
Jan02	010808	499.00	508.00	498.00	503.00	unch	1,342	19,793	+85
Mar02	010808	518.00	523.00	515.00	521.00	+1.00	471	8,770	+174
May02	010808	535.00	538.00	532.00	535.00	unch	410	6,646	+262
Jul02	010808	548.00	558.00	545.00	550.00	unch	219	2,345	-31
Total Volume and Open Interest							8,638	101,143	-765
London Sugar(LCE)
Aug01	010716	272.00	283.00	272.00	281.00	+5.50	2,030	6,204	-789
Oct01	010808	235.50	236.00	233.60	233.80	-1.10	1,575	18,620	-256
Dec01	010808	229.40	229.40	226.70	227.00	-1.10	657	8,655	+183
Mar02	010808	228.20	228.50	225.80	226.70	-0.90	257	7,285	+126
May02	010808	225.40	226.00	222.90	222.90	-1.70	17	2,539	+1
Total Volume and Open Interest							2,586	40,714	+30
Cotton(NYBOT)
Oct01	010808	41.10	41.25	40.60	40.82	-0.31	450	4,150	-54
Dec01	010808	42.57	42.80	42.15	42.42	-0.15	5,717	41,039	+629
Mar02	010808	44.15	44.30	43.90	44.10	-0.16	317	7,207	+74
May02	010808	45.20	45.30	44.90	45.15	-0.16	86	4,820	-6
Jul02	010808	46.25	46.30	45.85	46.14	-0.16	25	3,514	+14
Oct02	010808	46.90	46.90	46.90	46.90	unch	1	194	+1
Total Volume and Open Interest							6,607	63,702	+660
Lumber(CME)
Sep01	010808	330.0	331.3	317.1	326.5	-0.6	599	1,950	+77
Nov01	010808	311.3	314.5	300.6	306.5	-3.0	222	675	+19
Jan02	010808	297.3	299.4	290.0	294.0	-2.0	111	320	+26
Mar02	010808	298.7	298.7	294.1	294.1	-4.5	2	34	+1
Total Volume and Open Interest							934	2,979	+123
Crude Oil(NYM)
Sep01	010808	28.15	28.24	27.51	27.54	-0.40	68,661	101,167	-1,552
Oct01	010808	27.55	27.58	26.90	26.96	-0.39	42,215	93,592	+5,361
Nov01	010808	27.40	27.50	26.85	26.91	-0.33	16,903	44,655	+1,391
Dec01	010808	27.25	27.28	26.70	26.73	-0.30	12,644	47,865	-462
Jan02	010808	27.02	27.02	26.49	26.49	-0.28	3,566	23,759	+644
Feb02	010808	26.63	26.63	26.23	26.23	-0.27	1,076	12,091	+407
Mar02	010808	26.30	26.30	25.95	25.97	-0.26	964	9,365	+340
Apr02	010808	26.02	26.02	25.71	25.71	-0.25	1,998	9,952	-190
May02	010808	25.75	25.75	25.46	25.46	-0.24	353	6,719	+248
Jun02	010808	25.50	25.62	25.21	25.21	-0.23	1,944	22,098	+768
Total Volume and Open Interest							157,784	472,489	+8,422
Heating Oil(NYM)
Sep01	010808	73.70	74.30	72.60	73.06	-0.37	15,290	35,207	-710
Oct01	010808	74.40	74.90	73.20	73.59	-0.49	6,851	15,106	+1,148
Nov01	010808	74.90	75.60	74.25	74.29	-0.49	1,839	14,621	+624
Dec01	010808	75.70	76.15	74.80	74.94	-0.44	2,793	25,261	+83
Jan02	010808	76.20	76.50	75.20	75.29	-0.44	1,564	15,707	-149
Feb02	010808	75.70	75.90	74.64	74.64	-0.44	1,262	12,440	+356
Mar02	010808	73.60	73.70	72.60	72.64	-0.44	656	12,098	+262
Apr02	010808	71.45	71.45	70.44	70.44	-0.44	434	3,707	+46
May02	010808	69.70	69.70	68.34	68.34	-0.44	193	2,954	+6
Jun02	010808	67.75	67.75	67.34	67.34	-0.44	180	2,738	+28
Total Volume and Open Interest							31,231	144,801	+1,680
Unleaded Gas(NYM)
Sep01	010808	77.90	78.40	76.80	76.89	-0.96	20,784	33,430	+636
Oct01	010808	75.60	76.05	74.30	74.44	-1.05	8,919	19,758	+491
Nov01	010808	74.70	74.70	73.34	73.34	-0.90	2,765	7,973	+1,115
Dec01	010808	73.75	74.00	72.79	72.79	-0.80	923	5,957	+176
Jan02	010808	73.65	73.65	72.69	72.69	-0.72	360	4,293	+32
Feb02	010808	73.90	73.90	72.94	72.94	-0.67	334	3,129	-192
Mar02	010808	73.54	73.54	73.54	73.54	-0.62	154	2,531	-15
Apr02	010808	78.99	78.99	78.99	78.99	-0.62	286	6,582	+269
Total Volume and Open Interest							34,597	92,149	+2,522
Natural Gas(NYM)
Sep01	010808	3.030	3.080	2.980	3.036	+0.065	27,774	56,486	+3,378
Oct01	010808	3.070	3.105	3.020	3.074	+0.062	7,219	55,658	+1,678
Nov01	010808	3.330	3.360	3.280	3.324	+0.049	3,848	35,754	+136
Dec01	010808	3.605	3.630	3.560	3.607	+0.055	4,755	31,716	+724
Jan02	010808	3.725	3.750	3.690	3.730	+0.058	2,089	33,066	-387
Feb02	010808	3.600	3.670	3.600	3.658	+0.056	1,421	24,311	+276
Mar02	010808	3.530	3.590	3.500	3.558	+0.054	2,243	21,892	-60
Apr02	010808	3.390	3.430	3.375	3.418	+0.054	1,090	30,571	-234
Total Volume and Open Interest							56,045	485,080	+8,901
Brent Crude Oil(IPE)
Sep01	010808	26.28	26.41	25.57	25.70	-0.38	26,395	50,703	-5,884
Oct01	010808	26.40	26.61	25.87	25.91	-0.45	22,912	51,151	+1,916
Nov01	010808	26.45	26.51	25.88	25.95	-0.38	6,010	18,428	+568
Dec01	010808	26.16	26.25	25.70	25.74	-0.33	5,896	35,920	-898
Jan02	010808	25.82	25.82	25.36	25.36	-0.32	2,596	19,922	+461
Feb02	010808	25.49	25.55	25.12	25.12	-0.30	721	4,646	+62
Mar02	010808	25.15	25.15	24.88	24.88	-0.30	1,048	4,251	+13
Apr02	010808	24.64	24.64	24.64	24.64	-0.31	1,848	3,072	+252
Total Volume and Open Interest							69,698	219,792	-2,310
Gas Oil(IPE)
Aug01	010808	229.00	230.50	228.00	229.00	-0.75	8,787	17,098	-5,056
Sep01	010808	228.50	230.25	227.50	228.00	-1.00	10,102	29,266	-1,058
Oct01	010808	230.75	230.75	228.00	228.75	-1.00	4,110	18,089	+256
Nov01	010808	230.00	230.00	228.75	229.25	-0.75	1,640	12,840	+239
Dec01	010808	229.75	230.00	228.50	228.75	-0.75	1,980	25,000	+834
Jan02	010808	228.00	228.00	227.75	227.75	-0.75	1,495	10,286	+695
Feb02	010808	225.00	225.00	225.00	225.00	-0.75	0	4,176	+0
Mar02	010808	222.75	222.75	221.25	221.25	-0.75	0	3,473	+0
Total Volume and Open Interest							29,184	130,249	-3,986
US Dollar Index(NYBOT)
Sep01	010808	117.10	117.25	116.65	116.65	-0.37	589	6,164	-274
Dec01	010808	117.34	117.34	116.96	116.96	-0.38	26	2,046	-5
Mar02	010808	117.28	117.28	117.28	117.28	-0.38
Total Volume and Open Interest							615	8,210	-279
Australian Dollar(IMM)
Sep01	010808	51.48	51.90	51.46	51.89	+0.36	723	20,674	+89
Dec01	010808	51.40	51.72	51.40	51.72	+0.36	29	247	+11
Mar02	010808	51.55	51.55	51.55	51.55	+0.36	0	308	+0
Total Volume and Open Interest							752	21,232	+100
British Pound(IMM)
Sep01	010808	141.44	141.48	141.08	141.44	-0.08	5,265	33,736	-597
Dec01	010808	140.50	140.88	140.50	140.88	-0.08	14	183	+9
Mar02	010808	140.26	140.26	140.26	140.26	-0.08	0	8	+0
Total Volume and Open Interest							5,279	33,927	-588
Canadian Dollar(IMM)
Sep01	010808	65.16	65.30	65.05	65.11	+0.03	9,952	47,684	+1,176
Dec01	010808	65.19	65.22	65.00	65.03	+0.03	79	3,954	+16
Mar02	010808	64.98	64.98	64.98	64.98	+0.03	10	634	+1
Jun02	010808	65.04	65.04	64.94	64.94	+0.03	0	367	+0
Total Volume and Open Interest							10,042	52,698	+1,193
Japanese Yen(IMM)
Sep01	010808	81.50	81.76	81.34	81.36	+0.05	4,331	103,200	+0
Dec01	010808	82.40	82.41	82.06	82.06	+0.05	5	1,648	+2
Mar02	010808	82.78	82.78	82.78	82.78	+0.05	0	28	+0
Total Volume and Open Interest							4,336	105,044	+2
Deutsche Mark(IMM)
Sep01	010808	44.98	44.98	44.98	44.98	+0.18	0	333	-2
Dec01	010808	44.91	44.91	44.91	44.91	+0.18	0	1	+0
Total Volume and Open Interest							0	334	-2
Swiss Franc(IMM)
Sep01	010808	58.23	58.54	58.19	58.52	+0.27	7,839	54,521	+410
Dec01	010808	58.26	58.63	58.26	58.60	+0.26	23	491	-4
Mar02	010808	58.72	58.72	58.72	58.72	+0.26	0	66	+0
Total Volume and Open Interest							7,862	55,078	+406
EuroFX(IMM)
Sep01	010808	87.53	87.99	87.46	87.98	+0.35	10,032	91,386	-1,281
Dec01	010808	87.40	87.83	87.33	87.83	+0.35	266	2,346	+170
Mar02	010808	87.48	87.75	87.48	87.75	+0.35	0	436	+0
Total Volume and Open Interest							10,311	94,227	-1,100
Mexican Peso(IMM)
Sep01	010808	10940.0	10950.0	10900.0	10930.0	+42.5	5,543	27,858	+3,538
Dec01	010808	10703.0	10725.0	10702.5	10712.5	+39.5	54	1,412	-14
Total Volume and Open Interest							5,644	32,155	+3,527
30-Year T-Bonds(CBOT)
Sep01	010808	102~29	104~04	102~28	103~30	+1~01	140,849	467,099	-3,927
Dec01	010808	102~09	103~11	102~05	103~06	+1~01	6,253	36,099	+3,277
Mar02	010808	102~16	102~16	102~16	102~16	+1~01	20	226	-4
Total Volume and Open Interest							147,122	503,477	-654
Municipal Bonds(CBOT)
Sep01	010808	106~01	106~22	106~01	106~21	+0~22	404	11,844	+43
Dec01	010808	105~24	105~24	105~24	105~24	+0~22	1	3	+0
Total Volume and Open Interest							404	11,847	+43
10-Year T-Notes(CBOT)
Sep01	010808	105~105	106~070	105~100	106~030	+0~250	122,744	537,602	+2,818
Dec01	010808	104~180	105~130	104~175	105~100	+0~260	1,447	36,716	+541
Total Volume and Open Interest							124,191	574,318	+3,359
5-Year T-Notes(CBOT)
Sep01	010808	105~005	105~155	104~315	105~135	+0~160	33,862	462,600	-1,980
Dec01	010808	104~200	105~025	104~200	105~025	+0~170	1,591	14,777	+950
Total Volume and Open Interest							35,453	477,377	-1,030
2 Year T-Notes(CBOT)
Sep01	010808	103~062	103~091	103~062	103~086	+0~028	5,592	59,857	+864
Dec01	010808	103~019	103~042	103~019	103~042	+0~030	2,623	2,800	+789
Total Volume and Open Interest							8,215	62,657	+1,653
3-Mth T-Bills(IMM)
Sep01	010808	96.66	96.71	96.66	96.71	+0.06	8	2,357	+0
Total Volume and Open Interest							8	2,357	+0
Eurodollars(IMM)
Sep01	010808	96.445	96.490	96.440	96.485	+0.055	42,785	692,627	-3,281
Dec01	010808	96.315	96.385	96.315	96.375	+0.080	69,377	673,929	+5,015
Mar02	010808	96.175	96.275	96.175	96.265	+0.110	73,903	501,560	+2,187
Jun02	010808	95.855	95.960	95.855	95.945	+0.115	60,648	553,351	+5,554
Sep02	010808	95.475	95.590	95.475	95.575	+0.120	35,037	417,679	-5,684
Dec02	010808	95.065	95.195	95.065	95.180	+0.125	30,126	338,353	-3,895
Mar03	010808	94.835	94.950	94.835	94.940	+0.130	13,350	251,733	-400
Jun03	010808	94.550	94.690	94.550	94.675	+0.135	11,135	157,294	+2,786
Sep03	010808	94.370	94.480	94.370	94.470	+0.130	4,776	145,113	+499
Dec03	010808	94.150	94.260	94.150	94.245	+0.125	4,395	112,113	-88
Mar04	010808	94.080	94.175	94.080	94.175	+0.125	4,223	125,185	+547
Jun04	010808	93.955	94.065	93.945	94.045	+0.120	5,681	89,354	+927
Total Volume and Open Interest							379,502	4,661,940	+3,882
3-Mth Euro-Yen(IMM)
Sep01	010808	99.89	99.89	99.89	99.89	unch	688	29,206	+206
Dec01	010808	99.85	99.85	99.85	99.85	+0.02	536	12,899	-69
Mar02	010808	99.82	99.83	99.82	99.82	+0.01	422	6,642	+445
Jun02	010808	99.85	99.85	99.85	99.85	+0.03	324	6,106	+158
Sep02	010808	99.80	99.81	99.80	99.81	+0.03	111	6,224	+157
Dec02	010808	99.75	99.75	99.75	99.75	+0.04	2	1,725	+350
Mar03	010808	99.71	99.71	99.71	99.71	+0.02	0	175	+0
Jun03	010808	99.68	99.68	99.68	99.68	+0.01	0	46	+0
Sep03	010808	99.62	99.62	99.62	99.62	unch
Dec03	010808	99.53	99.53	99.53	99.53	unch	0	2	+0
Total Volume and Open Interest							2,081	63,245	+1,247
3-Mth Euro-Yen(SIMEX)
Sep01	010808	99.89	99.89	99.89	99.89	unch	1,087	89,096	-1,498
Dec01	010808	99.83	99.85	99.83	99.85	+0.02	3,752	83,911	-126
Mar02	010808	99.81	99.83	99.81	99.83	+0.02	3,153	65,957	+905
Jun02	010808	99.83	99.85	99.83	99.85	+0.03	1,828	50,342	+143
Sep02	010808	99.79	99.81	99.79	99.81	+0.03	611	21,980	+271
Dec02	010808	99.72	99.76	99.72	99.75	+0.03	31	9,435	+362
Mar03	010808	99.71	99.72	99.71	99.72	+0.03	539	13,037	+219
Jun03	010808	99.69	99.69	99.69	99.69	+0.02	0	15,064	+0
Total Volume and Open Interest							11,101	365,898	+276
Euro Notional Bond(MATIF)
Sep01	010808	89.43	89.60	89.29	89.42	-0.04	4,985	88,214	+288
Dec01	010808	89.36	89.36	89.36	89.36	-0.04
Mar02	010808	89.41	89.41	89.41	89.41	-0.07
Total Volume and Open Interest							4,985	88,214	+288
3-Month Euribor(MATIF)
Sep01	010808	95.75	95.75	95.75	95.75	unch	0	2,411	+0
Dec01	010808	95.95	95.95	95.95	95.95	unch	0	2,845	+0
Mar02	010808	96.05	96.05	96.05	96.05	-0.05	0	2,592	+0
Total Volume and Open Interest							0	9,049	+0
German Euro-Bund(EUREX)
Sep01	010808	108.30	108.35	108.11	108.35	+0.09	492,140	609,554	-10,589
Dec01	010808	107.76	107.91	107.67	107.91	+0.11	3,043	20,462	+1,329
Mar02	010808	107.77	107.77	107.77	107.77	+0.09	2,020	1,000	+0
Total Volume and Open Interest							497,203	631,016	-9,260
German Euro-Bobl(EUREX)
Sep01	010808	106.83	106.83	106.69	106.78	-0.01	264,431	448,747	-19,017
Dec01	010808	106.74	106.74	106.53	106.69	+0.07	22,581	62,391	+7,467
Mar02	010808	106.43	106.43	106.43	106.43	+0.09	2,065	1,846	+0
Total Volume and Open Interest							289,077	512,984	-11,550
Long Gilt(LIFFE)
Sep01	010808	114~17	115~06	114~16	115~02	+0~15	23,215	71,101	+331
Dec01	010808	114~10	114~13	114~10	114~12	+0~15	0	1,749	+0
Total Volume and Open Interest							23,215	72,850	+331
3-Mth Short Sterling(LIFFE)
Sep01	010808	95.06	95.08	95.04	95.06	unch	20,290	0	+0
Dec01	010808	95.08	95.12	95.05	95.11	+0.02	32,744	0	+0
Mar02	010808	94.95	94.99	94.92	94.97	+0.01	28,280	0	+0
Total Volume and Open Interest							123,800
3-Mth Euribor(LIFFE)
Sep01	010808	95.745	95.755	95.735	95.740	-0.015	74,479	469,378	+7,586
Dec01	010808	95.955	95.960	95.935	95.940	-0.025	36,670	373,524	+1,760
Mar02	010808	96.065	96.075	96.050	96.060	-0.020	42,335	317,108	+7,320
Total Volume and Open Interest							219,014	1,860,801	+16,512
3-Mth Aus T-Bills(SFE)
Sep01	010808	95.03	95.03	95.00	95.02	-0.02	15,295	164,939	-3,347
Dec01	010808	94.97	94.98	94.95	94.97	-0.02	14,741	91,797	+1,536
Mar02	010808	94.79	94.81	94.78	94.79	-0.02	4,109	49,894	+1,241
Jun02	010808	94.49	94.51	94.48	94.50	-0.01	835	24,456	-40
Sep02	010808	94.21	94.21	94.18	94.20	-0.01	322	13,683	-48
Dec02	010808	93.98	93.98	93.97	93.97	-0.01	491	10,230	+86
Mar03	010808	93.79	93.79	93.79	93.79	-0.01	105	4,907	+38
Jun03	010808	93.65	93.65	93.65	93.65	-0.01	178	3,717	-55
Sep03	010808	93.55	93.55	93.55	93.55	-0.01	0	1,595	+0
Dec03	010808	93.47	93.47	93.47	93.47	-0.01	10	1,095	+0
Total Volume and Open Interest							36,096	369,276	-579
10-Year Aus T-Bonds(SFE)
Sep01	010808	93.96	94.06	93.96	94.04	+0.09	5,029	141,367	-5,928
Dec01	010808	93.91	93.91	93.91	93.91	-0.07	0	108	+0
Total Volume and Open Interest							2,942	146,726	+0
3-Year Aus T-Bonds(SFE)
Sep01	010808	94.42	94.43	94.40	94.42	-0.02	22,486	324,655	+7,221
Dec01	010808	94.40	94.40	94.40	94.40	unch
Total Volume and Open Interest							22,486	324,655	+7,221
Gold(CMX)
Aug01	010808	266.1	268.0	265.9	267.9	+0.7	156	337	-24
Oct01	010808	267.5	269.6	267.5	269.3	+0.7	91	10,608	-19
Dec01	010808	269.0	271.2	268.7	270.7	+0.8	12,903	63,030	-1,927
Feb02	010808	270.0	271.6	270.0	271.6	+0.8	152	7,608	-150
Apr02	010808	272.5	272.5	272.5	272.5	+0.8	0	1,942	+0
Jun02	010808	272.6	274.0	271.7	273.5	+0.8	1	5,666	+1
Total Volume and Open Interest							13,588	98,582	-1,838
Silver(CMX)
Sep01	010808	414.5	416.5	412.5	415.2	-2.0	7,300	54,798	-822
Dec01	010808	420.0	420.5	417.5	419.5	-2.1	1,548	13,879	+517
Mar02	010808	423.0	423.5	421.0	423.5	-2.1	94	2,603	+32
May02	010808	425.6	425.6	425.6	425.6	-2.1	0	903	+0
Jul02	010808	427.9	427.9	427.9	427.9	-2.1	22	1,246	+0
Total Volume and Open Interest							8,977	78,056	-263
Platinum(NYM)
Oct01	010808	443.0	445.0	438.0	441.5	+1.1	843	5,681	+33
Jan02	010808	442.0	442.0	437.5	437.5	+2.1	2	365	+0
Total Volume and Open Interest							843	6,046	+33
Palladium(NYME)
Sep01	010808	446.00	447.00	440.00	444.00	-1.25	52	1,046	+7
Dec01	010808	448.00	448.00	448.00	448.00	-1.25	6	366	+1
Total Volume and Open Interest							58	1,412	+8
Copper(CMX)
Sep01	010808	66.45	66.60	65.90	66.15	-0.75	4,853	44,972	-591
Dec01	010808	67.60	67.70	67.00	67.30	-0.75	1,459	16,212	+583
Mar02	010808	68.80	68.80	68.40	68.40	-0.75	716	6,450	+590
May02	010808	69.60	69.60	69.10	69.10	-0.75	76	2,560	+39
Jul02	010808	70.25	70.25	69.65	69.65	-0.75	17	1,270	+17
Total Volume and Open Interest							7,838	85,544	+822
DJIA Index(CBOT)
Sep01	010808	10410	10505	10280	10303	-164	12,679	28,587	-31
Dec01	010808	10460	10565	10335	10354	-166	35	1,348	+13
Mar02	010808	10500	10500	10409	10409	-169	0	2	+0
Jun02	010808	10469	10469	10469	10469	-175
Total Volume and Open Interest							12,714	29,943	-18
S & P 500(CME)
Sep01	010808	1201.00	1210.80	1183.80	1185.50	-22.20	48,765	452,274	-1,796
Dec01	010808	1208.50	1213.50	1192.50	1192.60	-22.50	3,349	35,314	+3,145
Mar02	010808	1212.00	1212.00	1199.60	1199.60	-22.90	22	1,214	+20
Jun02	010808	1226.00	1227.00	1209.00	1209.00	-23.40	4	558	-2
Total Volume and Open Interest							52,144	489,750	+1,369
S & P 500 E-Mini(Globex)
Sep01	010808	1210.00	1211.50	1183.75	1185.50	-22.25	118,342	109,034	+848
Dec01	010808	1205.00	1214.00	1191.00	1192.50	-22.50	9	83	+4
Total Volume and Open Interest							118,351	109,117	+852
NASDAQ 100(CME)
Sep01	010808	1686.00	1720.00	1625.00	1633.00	-72.50	9,820	53,277	+142
Dec01	010808	1717.00	1717.00	1647.50	1647.50	-73.00	1	37	-1
Mar02	010808	1662.00	1662.00	1662.00	1662.00	-73.50	0	2	+0
Total Volume and Open Interest							9,821	53,316	+141
NASDAQ 100 E-Mini(GLOBEX)
Sep01	010808	1710.0	1719.5	1625.0	1633.0	-72.5	82,024	119,783	+1,839
Dec01	010808	1710.0	1710.0	1647.5	1647.5	-73.0	0	3	+0
Total Volume and Open Interest							82,024	119,786	+1,839
NYSE Composite(NYBOT)
Sep01	010808	612.00	614.80	604.50	604.50	-9.30	1,131	5,198	-27
Dec01	010808	607.50	607.50	607.50	607.50	-9.30	0	670	+0
Mar02	010808	610.50	610.50	610.50	610.50	-9.30	0	300	+0
Total Volume and Open Interest							1,131	6,168	-27
S & P Midcap 400(CME)
Sep01	010808	504.00	508.25	497.00	497.50	-9.00	710	15,937	-94
Dec01	010808	501.10	501.10	501.10	501.10	-9.00
Mar02	010808	506.45	506.45	506.45	506.45	-9.00
Total Volume and Open Interest							710	15,937	-94
Russell 2000(CME)
Sep01	010808	478.00	484.25	472.00	474.25	-6.75	1,723	20,754	-99
Dec01	010808	481.50	481.50	481.50	481.50	-6.75
Mar02	010808	489.10	489.10	489.10	489.10	-6.75
Total Volume and Open Interest							1,723	20,754	-99
Value Line(KCBT)
Sep01	010808	1218.25	1229.00	1204.75	1205.50	-16.50	49	291	-11
Total Volume and Open Interest							49	294	-11
Nikkei 225(CME)
Sep01	010808	12130	12175	11980	11985	-305	665	17,281	-22
Dec01	010808	12245	12245	11985	11985	-305	0	26	+0
Total Volume and Open Interest							665	17,313	-22
Nikkei 225(SIMEX)
Sep01	010808	12245	12295	12120	12145	-130	16,822	109,802	-34
Dec01	010808	12120	12120	12120	12120	-130	0	1,275	+0
Mar02	010808	12125	12125	12125	12125	-130	0	200	+0
Total Volume and Open Interest							16,822	111,277	-34
CAC 40(MATIF)
Sep01	010808	5060.0	5066.0	4982.0	5018.5	-70.0	836	107,807	+256
Dec01	010808	5071.5	5071.5	5071.5	5071.5	-70.0	70	11,323	+10
Mar02	010808	5112.5	5120.0	5112.5	5120.0	-70.0	6	33,528	+0
Total Volume and Open Interest							42,699	483,450	+8,052
DAX Index(EUREX)
Sep01	010808	5742.5	5764.0	5642.5	5652.0	-132.0	49,397	134,955	+2,127
Dec01	010808	5809.5	5816.5	5707.0	5712.5	-132.5	140	7,179	-22
Mar02	010808	5862.5	5862.5	5764.5	5764.5	-133.5	73	3,807	+224
Total Volume and Open Interest							49,610	145,941	+2,329
FT-SE 100(LIFFE)
Sep01	010808	5513.00	5534.50	5437.50	5484.50	-60.00	41,962	328,589	-557
Dec01	010808	5570.00	5584.50	5494.00	5533.00	-60.00	6,637	19,626	+1,537
Mar02	010808	5540.50	5554.50	5522.00	5554.50	-60.00	3	10,399	+0
Total Volume and Open Interest							48,602	358,614	+980
SPI 200(SFE)
Sep01	010808	3423.0	3429.0	3396.0	3415.0	-4.0	6,314	122,193	-2,631
Dec01	010808	3443.0	3443.0	3416.0	3431.0	-3.0	43	1,615	+32
Mar02	010808	3447.0	3447.0	3428.0	3447.0	-3.0	14	991	+1
Total Volume and Open Interest							6,371	125,777	-2,598
GSCI(CME)
Aug01	010808	206.00	206.60	203.95	204.45	-1.15	902	13,973	-621
Sep01	010808	206.05	206.05	204.60	204.60	-1.10	909	836	+785
Oct01	010808	205.30	205.30	205.30	205.30	-0.70
Total Volume and Open Interest							1,811	14,809	+164
Bridge CRB Index(NYBOT)
Nov01	010808	204.00	204.25	203.70	204.00	+0.30	252	283	-182
Jan02	010808	205.50	205.50	205.50	205.50	-0.20	200	403	+200
Feb02	010808	204.50	204.50	204.50	204.50	-0.70	200	200	+200
Total Volume and Open Interest							877	1,183	+69

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 © 2001 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com