MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue October 23, 2001
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov01 011023 422.00 423.75 420.50 420.75 unch 29,366 77,304 -1,810
Jan02 011023 429.00 430.25 427.25 427.75 +1.00 10,113 51,256 +1,267
Mar02 011023 434.50 436.50 433.75 434.25 +1.75 3,546 28,561 +307
May02 011023 438.50 441.50 438.50 440.25 +3.00 1,274 21,835 +9
Jul02 011023 444.00 446.50 444.00 444.75 +3.00 879 18,811 +25
Aug02 011023 445.50 445.50 445.00 445.00 +2.75 56 758 +42
Sep02 011023 445.00 446.00 445.00 445.00 +2.00 104 243 +2
Total Volume and Open Interest 45,732 204,811 +24
Soybean Meal(CBOT)
Dec01 011023 156.70 157.10 156.20 156.30 +0.10 11,093 47,957 -1,102
Jan02 011023 155.20 155.40 154.50 154.70 unch 4,130 19,192 +728
Mar02 011023 152.40 152.50 151.50 151.60 -0.10 2,222 15,445 +286
May02 011023 150.30 150.50 149.60 149.70 -0.20 1,513 17,390 +146
Jul02 011023 150.40 150.60 149.20 149.40 -0.40 1,453 14,367 +472
Aug02 011023 150.00 150.00 148.70 148.70 -0.70 57 4,170 +99
Sep02 011023 149.70 149.70 148.60 148.70 -0.70 129 3,656 +35
Oct02 011023 149.20 149.20 147.80 147.80 unch 107 1,682 +109
Total Volume and Open Interest 21,102 126,368 +991
Soybean Oil(CBOT)
Dec01 011023 14.84 15.05 14.82 14.98 +0.20 6,688 65,251 -414
Jan02 011023 15.03 15.23 15.03 15.19 +0.22 2,179 26,873 +387
Mar02 011023 15.39 15.52 15.38 15.46 +0.18 1,542 24,308 -484
May02 011023 15.70 15.78 15.61 15.71 +0.19 1,012 22,934 -265
Jul02 011023 16.05 16.08 15.88 15.95 +0.15 738 16,128 +133
Aug02 011023 16.20 16.20 16.00 16.03 +0.15 14 3,255 +14
Sep02 011023 16.35 16.35 16.20 16.20 +0.18 61 2,805 +61
Oct02 011023 16.35 16.35 16.30 16.30 +0.20 52 1,345 +52
Total Volume and Open Interest 12,355 165,675 -426
Canola(WCE)
Nov01 011023 320.5 322.5 319.0 320.4 -0.6 3,730 15,328 -3,504
Jan02 011023 321.5 322.9 319.7 321.4 -0.1 3,032 36,140 +1,417
Mar02 011023 321.5 322.8 320.0 321.5 -0.5 262 10,720 +122
May02 011023 322.5 323.2 322.4 322.4 -0.6 301 2,477 +135
Jul02 011023 323.5 323.5 321.9 321.9 -1.1 96 3,570 +80
Total Volume and Open Interest 7,633 72,314 -1,753
Corn(CBOT)
Nov01 011023 199.50 200.25 199.00 199.25 +0.25 77 2,313 -27
Dec01 011023 204.25 205.50 203.75 204.25 unch 22,810 211,553 -1,535
Jan02 011023 209.25 209.75 208.50 208.75 +0.50 4 679 +2
Mar02 011023 217.00 218.00 216.50 217.00 unch 5,755 110,362 +1,467
May02 011023 224.50 225.75 224.25 224.75 unch 2,488 38,490 +956
Jul02 011023 230.00 231.00 229.75 230.25 unch 901 33,138 +294
Total Volume and Open Interest 32,898 422,585 +1,423
Wheat(CBOT)
Dec01 011023 282.00 287.00 281.75 285.50 +3.50 17,070 76,367 -723
Mar02 011023 289.00 293.75 288.50 292.75 +3.75 3,341 33,019 +974
May02 011023 291.00 295.00 291.00 294.25 +3.50 683 6,048 +120
Jul02 011023 292.25 295.75 292.25 295.00 +2.25 1,051 8,573 +37
Sep02 011023 298.50 298.50 298.50 298.50 +2.00 4 265 +7
Total Volume and Open Interest 22,160 125,403 +411
Wheat(KCBT)
Dec01 011023 290.25 293.50 290.00 291.75 +2.25 3,433 42,422 -884
Mar02 011023 298.50 301.25 298.25 300.75 +2.50 1,187 22,675 -332
May02 011023 303.00 305.50 303.00 304.75 +2.25 225 6,288 +41
Jul02 011023 311.00 311.00 308.50 310.00 +2.00 242 5,158 -12
Sep02 011023 316.50 316.50 316.50 316.50 +3.00 0 1,564 +0
Total Volume and Open Interest 5,087 78,529 -1,187
Wheat(MGE)
Dec01 011023 310.25 314.00 310.25 313.00 +2.50 1,061 19,440 -978
Mar02 011023 320.00 322.25 320.00 321.50 +2.50 300 7,279 +57
May02 011023 327.75 329.75 327.75 328.75 +2.50 50 1,416 +25
Jul02 011023 334.50 336.00 334.50 336.00 +2.75 7 769 -2
Sep02 011023 342.00 342.00 342.00 342.00 +3.25 2 414 +0
Total Volume and Open Interest 1,432 29,421 -898
Oats(CBOT)
Dec01 011023 186.75 191.50 186.50 187.50 +1.25 1,430 5,815 -43
Mar02 011023 174.50 178.00 174.50 174.50 +0.25 675 4,722 +15
May02 011023 164.75 167.25 164.75 164.75 +0.50 427 1,188 -15
Jul02 011023 153.00 154.50 153.00 154.00 +0.50 115 703 -50
Total Volume and Open Interest 2,649 12,447 -93
Rough Rice(MCE)
Nov01 011023 3.73 3.75 3.65 3.74 +0.01 500 2,491 -241
Jan02 011023 3.98 3.99 3.90 3.98 -0.01 267 1,638 +55
Mar02 011023 4.22 4.23 4.14 4.21 -0.01 210 1,151 +198
May02 011023 4.47 4.47 4.40 4.47 -0.02 137 479 +65
Total Volume and Open Interest 1,148 5,983 +98
Live Cattle(CME)
Oct01 011023 66.050 66.600 65.900 65.925 -0.275 919 2,170 -372
Dec01 011023 67.150 67.925 67.075 67.325 +0.100 4,863 45,510 +166
Feb02 011023 71.075 71.650 71.000 71.225 +0.150 1,652 29,383 +240
Apr02 011023 72.950 73.475 72.950 73.075 +0.125 794 14,588 +139
Jun02 011023 68.575 69.075 68.550 68.675 +0.100 513 12,894 +142
Aug02 011023 68.550 68.950 68.550 68.675 +0.150 225 2,808 +32
Total Volume and Open Interest 8,969 107,751 +347
Feeder Cattle(CME)
Oct01 011023 88.600 88.750 88.600 88.700 +0.125 431 1,883 -85
Nov01 011023 86.800 87.400 86.750 86.975 +0.125 857 4,969 -102
Jan02 011023 84.600 85.225 84.550 84.850 +0.400 621 4,991 +254
Mar02 011023 84.200 84.750 84.200 84.325 +0.375 156 2,044 +1
Apr02 011023 83.950 84.750 83.950 84.300 +0.400 59 795 -7
May02 011023 84.500 84.550 84.150 84.150 +0.350 12 990 +6
Aug02 011023 84.900 85.250 84.900 85.250 +0.250 12 250 +10
Total Volume and Open Interest 2,151 15,951 +79
Lean Hogs(CME)
Dec01 011023 49.400 50.150 49.050 49.325 -0.300 2,700 19,588 +236
Feb02 011023 51.600 52.500 51.600 51.725 -0.100 1,010 6,178 +197
Apr02 011023 53.050 54.275 53.050 53.525 +0.400 242 3,144 -14
Jun02 011023 61.550 62.100 61.550 61.900 +0.350 122 995 -38
Jul02 011023 59.950 60.300 59.950 60.300 +0.500 23 296 +19
Aug02 011023 59.100 59.300 59.100 59.300 +0.500 11 163 +9
Oct02 011023 53.200 53.250 53.200 53.250 +0.100 1 219 +0
Total Volume and Open Interest 4,159 31,378 +379
Pork Bellies(CME)
Feb02 011023 67.200 68.500 66.900 67.300 -1.125 432 2,035 -9
Mar02 011023 66.350 67.500 66.350 67.400 -0.450 19 174 +4
May02 011023 69.025 69.500 69.025 69.200 -2.350 1 64 +0
Jul02 011023 69.550 69.550 69.150 69.150 -1.350 1 24 +1
Aug02 011023 72.700 72.700 72.700 72.700 unch 0 4 +0
Total Volume and Open Interest 453 2,301 -4
Cocoa(NYBOT)
Dec01 011023 1003 1019 994 1011 +8 3,051 25,744 -1,180
Mar02 011023 1001 1017 995 1011 +6 1,303 25,185 +435
May02 011023 1005 1016 1005 1016 +6 68 9,749 +10
Jul02 011023 1008 1020 1008 1020 +6 102 6,467 +73
Sep02 011023 1018 1026 1014 1026 +6 85 4,560 -2
Dec02 011023 1036 1036 1036 1036 +6 100 11,545 +100
Mar03 011023 1042 1049 1042 1049 +6 0 8,793 +0
Total Volume and Open Interest 4,716 97,862 -557
Coffee "C"(NYBOT)
Dec01 011023 43.00 43.70 42.75 43.55 +1.05 4,902 33,332 +911
Mar02 011023 45.40 46.20 45.30 46.05 +0.90 2,178 14,382 +419
May02 011023 47.20 47.70 47.00 47.50 +0.80 734 4,696 +238
Jul02 011023 48.50 49.10 48.50 48.90 +0.75 347 3,330 -69
Sep02 011023 49.75 50.50 49.60 50.05 +0.75 160 2,195 +26
Dec02 011023 51.60 52.50 51.50 51.85 +0.60 214 2,124 +50
Total Volume and Open Interest 8,624 60,291 +1,626
Orange Juice(NYBOT)
Nov01 011023 88.70 89.90 88.50 89.85 +1.10 2,200 8,117 -975
Jan02 011023 89.00 90.60 88.90 90.55 +1.05 1,955 6,270 +1,155
Mar02 011023 91.30 92.20 90.75 92.20 +0.45 8 2,173 +4
May02 011023 93.85 93.85 93.50 93.50 +0.05 1 848 +1
Jul02 011023 95.00 95.00 95.00 95.00 unch 0 98 +0
Total Volume and Open Interest 4,164 17,730 +185
Sugar #11(NYBOT)
Mar02 011023 6.60 6.67 6.60 6.63 -0.01 11,681 94,489 +172
May02 011023 6.44 6.47 6.42 6.43 -0.01 1,500 16,341 +197
Jul02 011023 6.20 6.23 6.19 6.21 unch 2,045 21,895 +823
Oct02 011023 6.35 6.38 6.34 6.36 -0.01 908 11,140 +128
Mar03 011023 6.59 6.59 6.57 6.57 -0.01 15 3,790 +9
Total Volume and Open Interest 16,419 150,366 +1,456
London Cocoa(LCE)
Dec01 011023 740 760 740 755 +12 2,104 33,595 -972
Mar02 011023 764 780 763 776 +10 1,159 58,935 +0
May02 011023 779 793 778 792 +11 675 28,963 +456
Jul02 011023 790 802 790 800 +10 102 18,598 +38
Sep02 011023 801 804 801 804 +10 17 9,881 -5
Dec02 011023 810 810 810 810 +10 34 3,687 +30
Mar03 011023 804 816 804 816 +10 50 2,671 +50
Total Volume and Open Interest 4,141 156,858 -403
London Coffee(LCE)
Nov01 011023 367.00 390.00 366.00 388.00 +22.00 723 17,678 -10
Jan02 011023 373.00 395.00 373.00 393.00 +20.00 2,245 34,430 +219
Mar02 011023 390.00 407.00 390.00 407.00 +18.00 437 20,394 +139
May02 011023 404.00 424.00 404.00 424.00 +20.00 406 14,933 +57
Jul02 011023 429.00 438.00 425.00 438.00 +20.00 244 10,630 +17
Sep02 011023 446.00 452.00 439.00 452.00 +19.00 396 7,761 +275
Total Volume and Open Interest 4,557 107,692 +793
London Sugar(LCE)
Oct01 010914 220.00 231.50 219.60 230.00 +9.80 3,557 4,459 -1,314
Dec01 011023 220.00 221.30 217.70 219.90 -0.20 2,194 17,214 -445
Mar02 011023 216.30 217.20 215.00 216.50 +1.40 1,313 14,870 -49
May02 011023 208.60 210.20 208.50 210.00 +1.90 75 6,911 +13
Aug02 011023 200.00 200.00 198.20 200.00 +1.40 369 6,244 +230
Total Volume and Open Interest 4,037 48,894 -208
Cotton(NYBOT)
Dec01 011023 29.70 30.00 29.60 29.76 -0.05 4,366 32,742 -219
Mar02 011023 31.55 31.70 31.35 31.41 -0.24 1,618 11,565 -33
May02 011023 32.70 32.75 32.40 32.52 -0.13 543 5,801 +106
Jul02 011023 33.80 33.85 33.50 33.52 -0.23 397 5,176 +252
Oct02 011023 35.45 35.50 35.22 35.22 -0.28 21 180 +0
Dec02 011023 36.20 36.35 36.10 36.25 +0.05 179 3,725 +0
Total Volume and Open Interest 7,165 59,944 +116
Lumber(CME)
Nov01 011023 215.5 218.0 213.8 214.8 -3.7 133 1,264 -11
Jan02 011023 229.0 230.0 227.8 229.8 -3.0 126 703 +19
Mar02 011023 243.0 243.0 240.0 240.2 -4.5 28 98 +7
May02 011023 250.0 250.0 246.2 246.2 -3.9 15 37 +2
Total Volume and Open Interest 302 2,104 +17
Crude Oil(NYM)
Dec01 011023 22.40 22.55 21.82 21.85 -0.41 64,751 142,579 +614
Jan02 011023 22.55 22.72 22.02 22.06 -0.38 13,871 39,978 -3,233
Feb02 011023 22.60 22.72 22.10 22.15 -0.36 5,794 21,708 +1,651
Mar02 011023 22.70 22.77 22.19 22.19 -0.37 1,786 19,544 +301
Apr02 011023 22.70 22.70 22.20 22.20 -0.38 1,232 17,448 +380
May02 011023 22.65 22.65 22.19 22.19 -0.38 1,330 12,024 -77
Jun02 011023 22.65 22.65 22.16 22.16 -0.37 2,549 27,223 -163
Jul02 011023 22.57 22.57 22.13 22.13 -0.36 355 9,746 +4
Aug02 011023 22.09 22.09 22.09 22.09 -0.35 318 11,278 -25
Sep02 011023 22.30 22.30 22.04 22.04 -0.35 220 12,260 -122
Total Volume and Open Interest 148,097 423,486 -20,416
Heating Oil(NYM)
Nov01 011023 63.20 63.70 62.00 62.11 -0.51 11,568 23,802 -1,972
Dec01 011023 63.80 64.40 62.60 62.77 -0.55 8,223 44,703 +716
Jan02 011023 64.70 64.95 63.40 63.54 -0.38 2,605 25,344 +254
Feb02 011023 64.70 64.70 63.30 63.34 -0.38 1,454 15,138 +129
Mar02 011023 63.50 63.50 62.09 62.09 -0.38 508 15,669 +160
Apr02 011023 62.25 62.35 60.94 60.94 -0.38 574 9,529 +15
May02 011023 61.05 61.05 59.79 59.79 -0.33 178 4,585 +13
Jun02 011023 60.60 60.60 59.49 59.49 -0.33 773 7,597 +229
Jul02 011023 60.50 60.60 59.84 59.84 -0.33 201 2,610 -59
Aug02 011023 61.00 61.40 60.39 60.39 -0.33 135 2,327 +63
Total Volume and Open Interest 26,635 160,436 -184
Unleaded Gas(NYM)
Nov01 011023 60.50 60.90 58.70 59.01 -0.78 12,799 23,506 -1,703
Dec01 011023 60.70 61.00 58.80 59.01 -1.11 7,864 26,595 +213
Jan02 011023 61.30 61.70 59.70 59.71 -1.11 2,666 10,966 +396
Feb02 011023 62.30 62.30 60.61 60.61 -1.11 406 5,709 +19
Mar02 011023 61.61 61.61 61.61 61.61 -1.11 50 9,802 -10
Apr02 011023 68.45 68.45 67.41 67.41 -1.11 344 10,265 +215
May02 011023 68.90 68.90 67.91 67.91 -1.11 141 8,579 -75
Jun02 011023 68.00 68.00 67.71 67.71 -1.11 135 6,794 -191
Total Volume and Open Interest 24,520 110,153 -1,231
Natural Gas(NYM)
Nov01 011023 2.840 2.860 2.630 2.681 -0.126 33,252 49,067 -494
Dec01 011023 3.110 3.125 2.890 2.935 -0.152 12,635 52,755 +529
Jan02 011023 3.290 3.290 3.060 3.110 -0.147 6,493 49,979 +1,215
Feb02 011023 3.285 3.290 3.090 3.117 -0.140 2,745 30,017 +485
Mar02 011023 3.230 3.240 3.050 3.074 -0.133 6,202 30,685 -1,320
Apr02 011023 3.130 3.135 2.960 2.982 -0.123 1,570 37,521 +199
May02 011023 3.155 3.155 2.980 3.013 -0.117 245 19,477 -74
Jun02 011023 3.200 3.200 3.030 3.063 -0.117 433 15,004 -38
Total Volume and Open Interest 67,276 521,014 +306
Brent Crude Oil(IPE)
Dec01 011023 21.16 21.57 20.93 20.94 -0.11 25,964 77,414 -3,905
Jan02 011023 21.35 21.73 21.13 21.16 -0.10 8,590 44,128 +1,901
Feb02 011023 21.36 21.80 21.27 21.27 -0.07 4,478 15,768 -289
Mar02 011023 21.38 21.75 21.27 21.27 -0.07 2,186 11,376 +466
Apr02 011023 21.38 21.72 21.26 21.26 -0.07 851 9,229 +363
May02 011023 21.58 21.61 21.24 21.24 -0.07 150 6,039 +50
Jun02 011023 21.33 21.60 21.20 21.22 -0.07 606 16,990 +9
Jul02 011023 21.50 21.55 21.18 21.18 -0.07 909 4,229 -182
Total Volume and Open Interest 44,190 215,721 -1,705
Gas Oil(IPE)
Nov01 011023 193.75 197.50 193.00 194.50 -1.00 10,317 33,163 +356
Dec01 011023 191.50 194.50 190.75 191.50 -2.00 5,831 41,325 -706
Jan02 011023 191.50 193.75 190.50 191.50 -1.50 2,950 18,145 +1,466
Feb02 011023 191.00 192.75 190.75 190.75 -1.50 548 8,246 -200
Mar02 011023 190.50 190.50 189.50 189.50 -1.50 220 5,744 +0
Apr02 011023 189.00 189.25 188.25 188.25 -1.50 200 3,238 +0
May02 011023 187.75 189.00 187.25 187.25 -1.50 0 2,044 +0
Jun02 011023 187.50 189.25 186.75 186.75 -1.25 918 12,648 +225
Total Volume and Open Interest 21,134 130,991 +1,141
US Dollar Index(NYBOT)
Dec01 011023 116.42 116.54 116.15 116.23 +0.13 2,499 4,707 -489
Mar02 011023 116.95 116.95 116.67 116.71 +0.13 15 2,031 +7
Jun02 011023 117.19 117.19 117.19 117.19 +0.13 0 6 +0
Total Volume and Open Interest 2,514 6,745 -482
Australian Dollar(IMM)
Dec01 011023 50.76 50.80 50.56 50.59 -0.26 447 21,520 -78
Mar02 011023 50.37 50.37 50.37 50.37 -0.26 2 321 +0
Jun02 011023 50.15 50.15 50.15 50.15 -0.26 0 2 +0
Total Volume and Open Interest 449 21,855 -78
British Pound(IMM)
Dec01 011023 141.56 142.08 141.52 142.06 +0.04 9,807 37,809 +1,960
Mar02 011023 141.00 141.32 141.00 141.32 +0.04 1 175 +0
Jun02 011023 140.58 140.58 140.58 140.58 +0.04 0 1 +0
Total Volume and Open Interest 9,808 37,985 +1,960
Canadian Dollar(IMM)
Dec01 011023 63.35 63.67 63.28 63.60 +0.31 6,171 66,325 +3,745
Mar02 011023 63.31 63.62 63.31 63.56 +0.34 41 2,969 +14
Jun02 011023 63.20 63.60 63.20 63.53 +0.37 152 1,274 +141
Sep02 011023 63.23 63.60 63.23 63.53 +0.39 65 256 +23
Total Volume and Open Interest 6,430 70,931 +3,924
Japanese Yen(IMM)
Dec01 011023 81.78 81.88 81.55 81.78 -0.16 21,855 74,658 +4,217
Mar02 011023 82.23 82.23 82.06 82.23 -0.16 7 232 +1
Jun02 011023 82.68 82.68 82.68 82.68 -0.16 0 23 +0
Total Volume and Open Interest 9,311    
Deutsche Mark(IMM)
Dec01 011023 45.44 45.44 45.44 45.44 -0.10 0 203 +0
Total Volume and Open Interest 0 203 +0
Swiss Franc(IMM)
Dec01 011023 60.13 60.27 59.99 60.22 -0.14 17,397 50,248 +3,965
Mar02 011023 60.13 60.26 60.08 60.26 -0.14 7 105 +0
Jun02 011023 60.33 60.33 60.33 60.33 -0.14 0 3 +0
Total Volume and Open Interest 17,404 50,356 +3,965
EuroFX(IMM)
Dec01 011023 88.72 88.97 88.58 88.88 -0.19 24,708 105,391 +1,656
Mar02 011023 88.71 88.71 88.40 88.63 -0.19 48 1,111 +20
Jun02 011023 88.45 88.45 88.45 88.45 -0.19 0 180 +0
Total Volume and Open Interest 24,756 106,744 +1,695
Mexican Peso(IMM)
Dec01 011023 10715.0 10735.0 10665.0 10732.5 +0.5 2,571 15,246 +1,147
Mar02 011023 10450.0 10490.0 10450.0 10487.5 +5.5 119 1,501 -29
Total Volume and Open Interest 2,690 17,891 +1,116
30-Year T-Bonds(CBOT)
Dec01 011023 106~04 106~07 105~24 106~07 -0~06 112,993 520,190 -2,380
Mar02 011023 105~02 105~07 104~25 105~07 -0~06 870 29,218 +283
Jun02 011023 104~07 104~07 104~07 104~07 -0~07 0 556 +0
Total Volume and Open Interest 113,863 549,964 -2,097
Municipal Bonds(CBOT)
Dec01 011023 105~27 106~00 105~21 105~30 -0~06 259 10,344 +37
Total Volume and Open Interest 259 10,344 +37
10-Year T-Notes(CBOT)
Dec01 011023 108~285 108~315 108~210 108~275 -0~045 96,591 570,489 -3,896
Mar02 011023 107~215 107~280 107~200 107~245 -0~050 349 20,737 +59
Total Volume and Open Interest 96,940 591,227 -3,837
5-Year T-Notes(CBOT)
Dec01 011023 108~035 108~100 108~025 108~075 -0~010 28,860 462,058 -5,527
Mar02 011023 107~020 107~060 107~020 107~060 -0~005 3,071 13,461 +2,339
Total Volume and Open Interest 31,931 475,519 -3,188
2 Year T-Notes(CBOT)
Dec01 011023 105~032 105~050 105~031 105~043 +0~002 3,392 68,914 +1,175
Total Volume and Open Interest 3,392 68,914 +1,175
3-Mth T-Bills(IMM)
Dec01 011023 97.95 97.98 97.95 97.97 +0.01 107 1,437 +23
Total Volume and Open Interest 107 1,437 +23
Eurodollars(IMM)
Dec01 011023 97.725 97.770 97.720 97.760 +0.015 41,384 821,552 +749
Mar02 011023 97.615 97.675 97.600 97.655 +0.015 57,671 608,851 +3,570
Jun02 011023 97.285 97.350 97.275 97.325 unch 55,560 581,412 -9,666
Sep02 011023 96.845 96.910 96.835 96.885 unch 34,343 392,286 -426
Dec02 011023 96.350 96.415 96.340 96.390 unch 26,623 369,930 +4,174
Mar03 011023 95.995 96.065 95.990 96.040 -0.005 13,958 236,368 -1,794
Jun03 011023 95.640 95.695 95.640 95.670 -0.015 8,866 178,509 -197
Sep03 011023 95.330 95.380 95.330 95.360 -0.015 9,415 169,592 +1,114
Dec03 011023 95.025 95.055 95.025 95.040 -0.025 6,547 145,205 +912
Mar04 011023 94.890 94.920 94.885 94.905 -0.030 7,097 144,355 -726
Jun04 011023 94.720 94.755 94.715 94.730 -0.035 5,527 116,568 +641
Sep04 011023 94.580 94.605 94.570 94.580 -0.040 5,948 94,671 +702
Total Volume and Open Interest 315,111 4,456,001 -2,358
3-Mth Euro-Yen(IMM)
Dec01 011023 99.90 99.90 99.90 99.90 unch 49 18,861 -69
Mar02 011023 99.87 99.88 99.87 99.87 unch 19 9,157 +2
Jun02 011023 99.89 99.89 99.89 99.89 unch 4 9,711 -6
Sep02 011023 99.86 99.86 99.86 99.86 -0.01 77 2,715 +25
Dec02 011023 99.82 99.82 99.82 99.82 unch 0 866 +0
Mar03 011023 99.78 99.78 99.78 99.78 unch 0 672 +55
Jun03 011023 99.76 99.76 99.76 99.76 unch 0 159 -10
Sep03 011023 99.70 99.70 99.70 99.70 unch 0 15 +0
Dec03 011023 99.61 99.61 99.61 99.61 -0.01 0 2 +0
Mar04 011023 99.53 99.53 99.53 99.53 unch 0 220 +0
Total Volume and Open Interest 149 42,378 -3
3-Mth Euro-Yen(SIMEX)
Dec01 011023 99.90 99.90 99.89 99.90 +0.01 964 92,365 -250
Mar02 011023 99.87 99.88 99.87 99.88 +0.01 2,654 64,544 +1,277
Jun02 011023 99.89 99.89 99.88 99.89 +0.00 1,003 60,384 +294
Sep02 011023 99.86 99.86 99.86 99.86 unch 224 27,375 -57
Dec02 011023 99.81 99.82 99.81 99.82 +0.00 460 9,324 -345
Mar03 011023 99.78 99.78 99.78 99.78 unch 115 14,766 +10
Jun03 011023 99.76 99.76 99.75 99.75 0.00 0 15,170 +0
Sep03 011023 99.70 99.70 99.69 99.69 -0.01 0 7,327 +0
Total Volume and Open Interest 5,420 304,555 +929
Euro Notional Bond(MATIF)
Dec01 011023 90.61 90.71 90.44 90.60 -0.02 529 25,774 +442
Mar02 011023 90.70 90.70 90.70 90.70 -0.02      
Jun02 011023 90.80 90.80 90.80 90.80 -0.02      
Total Volume and Open Interest 529 25,774 +442
3-Month Euribor(MATIF)
Dec01 011023 96.60 96.60 96.60 96.60 -0.05 0 2,776 +0
Mar02 011023 96.85 96.85 96.85 96.85 unch 0 2,496 +0
Jun02 011023 96.85 96.85 96.85 96.85 unch 0 211 +0
Total Volume and Open Interest 0 6,273 +0
German Euro-Bund(EUREX)
Dec01 011023 110.14 110.19 109.96 110.14 -0.10 371,133 771,607 -11,887
Mar02 011023 109.83 109.89 109.75 109.89 -0.10 983 12,632 +971
Jun02 011023 109.09 109.09 109.09 109.09 -0.10 4,805 792 -50
Total Volume and Open Interest 376,921 785,031 -10,966
German Euro-Bobl(EUREX)
Dec01 011023 108.75 108.82 108.59 108.73 -0.09 195,871 543,490 -22,612
Mar02 011023 108.36 108.36 108.31 108.31 -0.10 868 9,301 +267
Jun02 011023 107.96 107.96 107.96 107.96 -0.16 1,024 814 +0
Total Volume and Open Interest 197,763 553,605 -22,345
Long Gilt(LIFFE)
Dec01 011023 115~20 115~23 115~13 115~19 -0~05 11,554 64,455 -766
Mar02 011023 115~10 115~10 115~10 115~10 -0~05      
Total Volume and Open Interest 11,554 64,455 -766
3-Mth Short Sterling(LIFFE)
Dec01 011023 95.76 95.80 95.75 95.78 +0.01 14,828 0 +0
Mar02 011023 95.80 95.83 95.78 95.80 -0.01 19,827 0 +0
Jun02 011023 95.59 95.62 95.56 95.59 -0.01 14,575 0 +0
Total Volume and Open Interest 64,725    
3-Mth Euribor(LIFFE)
Dec01 011023 96.635 96.650 96.610 96.625 -0.025 49,589 450,170 -4,046
Mar02 011023 96.845 96.860 96.800 96.825 -0.035 35,818 389,530 -874
Jun02 011023 96.845 96.860 96.805 96.835 -0.025 25,163 293,998 -831
Total Volume and Open Interest 160,076 1,854,381 -5,205
3-Mth Aus T-Bills(SFE)
Dec01 011023 95.81 95.82 95.79 95.80 -0.05 4,349 185,403 +1,102
Mar02 011023 95.90 95.90 95.84 95.86 -0.07 3,956 90,576 -265
Jun02 011023 95.78 95.78 95.70 95.72 -0.08 885 37,660 -312
Sep02 011023 95.56 95.56 95.47 95.48 -0.10 182 20,841 +12
Dec02 011023 95.24 95.24 95.19 95.21 -0.11 0 13,328 -75
Mar03 011023 95.03 95.04 94.99 94.99 -0.13 60 9,528 +60
Jun03 011023 94.86 94.87 94.83 94.83 -0.14 0 6,902 +0
Sep03 011023 94.72 94.73 94.69 94.70 -0.13 0 4,963 +0
Dec03 011023 94.60 94.63 94.58 94.59 -0.13 0 2,449 +0
Mar04 011023 94.50 94.50 94.47 94.48 -0.14 0 1,845 +0
Total Volume and Open Interest 9,432 376,619 +522
10-Year Aus T-Bonds(SFE)
Dec01 011023 94.40 94.41 94.35 94.38 -0.15 5,713 150,313 +15,541
Mar02 011023 94.40 94.40 94.40 94.40 -0.12      
Total Volume and Open Interest 5,703 134,772 -2,524
3-Year Aus T-Bonds(SFE)
Dec01 011023 95.40 95.40 95.29 95.31 -0.13 14,792 293,998 +5,060
Mar02 011023 95.16 95.16 95.16 95.16 -0.13      
Total Volume and Open Interest 14,792 293,998 +5,060
Gold(CMX)
Oct01 011023 277.0 277.0 276.1 276.1 +0.6 0 14 -1
Dec01 011023 276.5 277.4 276.2 276.5 +0.4 24,325 81,364 -4,057
Feb02 011023 277.3 278.0 276.6 277.0 +0.4 1,109 12,422 -160
Apr02 011023 277.3 278.7 277.3 277.5 +0.4 65 4,129 -5
Jun02 011023 277.7 278.6 277.7 278.1 +0.4 95 5,394 +30
Aug02 011023 278.7 278.7 278.7 278.7 +0.4 50 2,912 +25
Total Volume and Open Interest 25,675 119,246 -4,053
Silver(CMX)
Dec01 011023 425.0 426.5 423.5 424.3 +0.8 8,078 34,174 -108
Mar02 011023 426.5 429.0 426.5 427.0 +0.8 1,054 18,124 +752
May02 011023 431.0 431.0 428.5 428.7 +0.8 8 1,160 +8
Jul02 011023 432.0 432.0 430.0 430.0 +0.8 0 1,938 +0
Sep02 011023 431.4 431.4 431.4 431.4 +0.8 0 1,316 +0
Total Volume and Open Interest 9,162 62,772 +659
Platinum(NYM)
Oct01 011023 431.3 431.3 431.3 431.3 +4.3 1 8 -1
Jan02 011023 413.0 417.5 413.0 417.3 +4.3 244 5,370 +24
Apr02 011023 409.8 409.8 409.8 409.8 +4.3 12 28 +15
Jul02 011023 403.3 403.3 403.3 403.3 +4.3 0 52 +0
Total Volume and Open Interest 257 5,501 +38
Palladium(NYME)
Dec01 011023 322.00 325.00 318.00 325.00 +6.35 33 1,261 -13
Mar02 011023 325.50 325.50 325.50 325.50 +5.85 0 62 +0
Total Volume and Open Interest 33 1,323 -13
Copper(CMX)
Dec01 011023 63.30 64.70 62.90 63.00 +0.50 4,106 53,492 +88
Mar02 011023 64.10 65.50 63.75 63.75 +0.40 115 10,508 +146
May02 011023 65.00 65.70 64.30 64.30 +0.40 18 4,315 +20
Jul02 011023 64.80 64.80 64.80 64.80 +0.35 106 2,835 +123
Sep02 011023 66.00 66.80 65.30 65.30 +0.35 4 2,851 +4
Total Volume and Open Interest 4,841 93,051 -863
DJIA Index(CBOT)
Dec01 011023 9435 9445 9300 9353 -44 18,575 32,194 +1,050
Mar02 011023 9435 9435 9359 9359 -44 29 698 +18
Jun02 011023 9376 9376 9376 9376 -44 0 66 +0
Total Volume and Open Interest 18,604 32,964 +1,068
S & P 500(CME)
Dec01 011023 1097.50 1101.30 1083.00 1088.20 -5.30 58,831 516,384 +77
Mar02 011023 1102.00 1102.00 1088.50 1090.10 -5.40 18 14,805 -2
Jun02 011023 1093.00 1093.90 1093.00 1093.90 -5.30 10 1,044 +10
Sep02 011023 1098.10 1098.10 1098.10 1098.10 -5.50 0 293 +0
Total Volume and Open Interest 58,859 532,807 +85
S & P 500 E-Mini(Globex)
Dec01 011023 1093.00 1101.75 1081.50 1088.25 -5.25 183,283 153,622 +8,910
Mar02 011023 1097.00 1097.00 1090.00 1090.00 -5.50 6 21 +4
Total Volume and Open Interest 183,289 153,643 +8,914
NASDAQ 100(CME)
Dec01 011023 1402.00 1427.00 1375.00 1395.00 +5.50 16,022 51,729 +224
Mar02 011023 1402.00 1402.00 1402.00 1402.00 +5.50 0 6 +0
Jun02 011023 1409.00 1409.00 1409.00 1409.00 +5.50 0 1 +0
Total Volume and Open Interest 16,022 51,736 +224
NASDAQ 100 E-Mini(GLOBEX)
Dec01 011023 1389.5 1426.0 1374.5 1395.0 +5.5 149,066 81,569 -303
Mar02 011023 1402.0 1402.0 1402.0 1402.0 +5.5      
Total Volume and Open Interest 149,066 81,569 -303
NYSE Composite(NYBOT)
Dec01 011023 564.00 564.00 559.00 559.30 -3.70 631 5,671 -71
Mar02 011023 560.30 560.30 560.30 560.30 -3.70 0 680 +0
Jun02 011023 561.30 561.30 561.30 561.30 -3.70 0 300 +0
Total Volume and Open Interest 631 6,651 -71
S & P Midcap 400(CME)
Dec01 011023 458.00 462.50 454.25 456.50 -0.50 504 15,312 -10
Mar02 011023 459.35 459.35 459.35 459.35 -0.50      
Jun02 011023 463.35 463.35 463.35 463.35 -0.50      
Total Volume and Open Interest 504 15,312 -10
Russell 2000(CME)
Dec01 011023 434.00 434.25 427.50 429.50 -3.00 1,557 22,208 +568
Mar02 011023 431.65 431.65 431.65 431.65 -3.00      
Jun02 011023 435.65 435.65 435.65 435.65 -3.00      
Total Volume and Open Interest 1,557 22,208 +568
Value Line(KCBT)
Dec01 011023 1088.00 1103.50 1084.50 1087.00 -5.00 45 130 +32
Total Volume and Open Interest 45 130 +32
Nikkei 225(CME)
Dec01 011023 10880 10910 10800 10800 +110 841 12,929 -115
Mar02 011023 10825 10825 10825 10825 +110 0 18 +0
Total Volume and Open Interest 841 12,970 -115
Nikkei 225(SIMEX)
Dec01 011023 10710 10880 10635 10870 +310 6,310 96,538 -2,143