MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu October 25, 2001
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov01 011025 424.50 430.00 423.50 428.25 +3.75 32,944 70,747 -4,321
Jan02 011025 432.00 437.50 431.50 435.75 +4.00 13,816 56,349 +2,425
Mar02 011025 438.00 443.25 437.75 441.25 +3.50 6,496 30,869 +1,952
May02 011025 444.00 447.50 443.00 446.75 +3.25 2,335 22,193 +341
Jul02 011025 448.50 452.00 448.25 450.50 +2.25 2,197 19,979 +392
Aug02 011025 450.50 451.00 449.00 450.50 +2.50 41 791 +28
Sep02 011025 452.00 452.00 448.50 450.50 +1.50 4 173 +2
Total Volume and Open Interest 58,160 207,309 +956
Soybean Meal(CBOT)
Dec01 011025 158.10 161.80 157.60 161.30 +3.10 14,802 43,546 -3,093
Jan02 011025 156.00 159.20 156.00 158.60 +2.60 5,109 20,339 +183
Mar02 011025 153.30 156.20 153.10 155.50 +2.30 4,625 16,869 +1,216
May02 011025 151.30 153.70 151.10 153.40 +2.20 2,283 18,638 +665
Jul02 011025 151.20 153.50 151.10 153.20 +2.20 2,863 15,885 +433
Aug02 011025 151.00 152.50 150.70 152.20 +2.10 352 4,389 +100
Sep02 011025 150.70 152.40 150.50 152.00 +1.80 301 3,875 +27
Oct02 011025 150.20 151.00 150.00 150.60 +1.50 272 1,939 +235
Total Volume and Open Interest 31,039 128,059 -204
Soybean Oil(CBOT)
Dec01 011025 15.20 15.31 15.04 15.13 -0.04 13,673 64,903 -919
Jan02 011025 15.41 15.51 15.25 15.34 -0.05 5,603 27,467 -264
Mar02 011025 15.67 15.76 15.57 15.62 -0.03 3,224 24,572 -48
May02 011025 15.92 16.00 15.75 15.88 -0.02 1,187 23,259 +173
Jul02 011025 16.20 16.25 16.06 16.11 -0.04 732 16,773 +114
Aug02 011025 16.30 16.35 16.21 16.21 -0.05 59 3,370 +27
Sep02 011025 16.50 16.50 16.35 16.35 unch 19 2,862 -5
Oct02 011025 16.50 16.50 16.45 16.45 -0.01 174 1,462 +117
Total Volume and Open Interest 24,797 167,556 -693
Canola(WCE)
Nov01 011025 320.5 322.0 320.0 321.2 +1.2 2,357 12,211 -465
Jan02 011025 322.0 324.3 321.3 323.4 +1.8 2,719 37,153 +279
Mar02 011025 322.5 324.5 322.5 323.5 +1.5 341 11,137 -61
May02 011025 324.8 324.8 324.8 324.8 +1.6 144 2,578 +36
Jul02 011025 324.4 325.0 324.4 324.5 +2.0 0 3,640 +0
Total Volume and Open Interest 5,586 70,799 -199
Corn(CBOT)
Nov01 011025 201.50 202.50 201.50 202.00 +0.50 126 2,298 -131
Dec01 011025 206.00 207.50 205.50 206.50 unch 32,957 211,059 +43
Jan02 011025 210.50 212.25 210.50 211.00 unch 26 681 +1
Mar02 011025 218.25 220.25 218.25 219.00 unch 9,477 113,388 +1,009
May02 011025 226.75 227.75 226.25 226.75 unch 2,871 38,924 +648
Jul02 011025 232.00 233.50 232.00 232.75 +0.25 5,101 35,893 +2,336
Total Volume and Open Interest 52,300 429,230 +4,561
Wheat(CBOT)
Dec01 011025 283.75 290.00 280.50 289.00 +5.25 12,931 75,235 -1,680
Mar02 011025 291.50 297.00 288.50 296.00 +4.25 4,681 33,980 +728
May02 011025 293.50 299.00 291.25 296.50 +3.25 528 6,248 +170
Jul02 011025 294.75 300.50 292.50 299.00 +4.50 1,621 9,056 +296
Sep02 011025 298.25 303.50 298.00 302.50 +4.50 8 265 +0
Total Volume and Open Interest 19,856 125,763 -707
Wheat(KCBT)
Dec01 011025 293.00 297.00 289.00 296.25 +4.00 2,672 42,192 -484
Mar02 011025 301.00 305.00 298.00 304.25 +3.75 862 22,890 +139
May02 011025 304.00 308.75 302.50 308.00 +3.25 217 6,394 +74
Jul02 011025 307.50 313.50 307.50 313.00 +3.50 456 5,370 +153
Sep02 011025 317.00 319.00 317.00 319.00 +3.50 5 1,569 +5
Total Volume and Open Interest 4,213 78,837 -113
Wheat(MGE)
Dec01 011025 312.75 318.00 310.25 316.50 +4.25 826 18,989 +80
Mar02 011025 322.00 326.50 320.50 326.50 +4.50 680 7,246 +45
May02 011025 329.00 333.00 328.00 333.00 +3.50 15 1,382 -7
Jul02 011025 338.25 340.50 338.00 339.50 +3.25 22 769 +2
Sep02 011025 342.00 345.75 342.00 345.75 +3.50 5 415 +1
Total Volume and Open Interest 1,548 28,904 +121
Oats(CBOT)
Dec01 011025 182.75 186.00 181.75 182.75 -1.25 845 6,071 +140
Mar02 011025 171.50 174.00 171.00 171.00 -1.25 462 4,920 +160
May02 011025 163.50 165.00 162.25 162.25 -1.25 59 1,254 +17
Jul02 011025 155.00 155.00 152.75 152.75 -0.75 21 718 +3
Total Volume and Open Interest 1,417 13,002 +340
Rough Rice(MCE)
Nov01 011025 3.69 3.73 3.68 3.72 +0.03 244 2,452 -62
Jan02 011025 3.94 3.98 3.93 3.94 +0.01 236 1,735 +85
Mar02 011025 4.20 4.22 4.17 4.18 unch 84 1,237 +52
May02 011025 4.42 4.42 4.42 4.42 unch 35 546 +29
Total Volume and Open Interest 684 6,319 +140
Live Cattle(CME)
Oct01 011025 65.300 65.600 64.725 65.050 -0.350 1,044 1,098 -677
Dec01 011025 66.450 67.750 66.225 67.350 +0.450 9,281 44,215 -1,107
Feb02 011025 70.350 71.400 70.050 71.025 +0.350 3,199 29,606 +184
Apr02 011025 72.500 73.000 72.100 72.975 +0.300 1,885 15,131 +284
Jun02 011025 68.100 68.550 67.850 68.525 +0.175 1,131 13,083 +141
Aug02 011025 68.100 68.550 67.800 68.475 +0.075 444 2,912 +107
Total Volume and Open Interest 17,019 106,482 -1,033
Feeder Cattle(CME)
Oct01 011025 88.700 88.825 88.700 88.750 +0.150 259 1,685 -101
Nov01 011025 86.150 87.150 85.800 86.750 +0.250 1,109 4,891 +43
Jan02 011025 83.950 85.000 83.750 84.575 +0.350 1,249 5,491 +349
Mar02 011025 83.650 84.200 83.150 84.000 +0.250 186 2,155 +43
Apr02 011025 83.700 84.100 83.300 84.000 +0.200 68 886 +24
May02 011025 83.200 83.850 83.100 83.600 +0.200 29 990 +2
Aug02 011025 84.000 84.900 84.000 84.900 +0.300 33 256 +4
Total Volume and Open Interest 2,950 16,398 +378
Lean Hogs(CME)
Dec01 011025 47.050 47.850 46.700 47.575 -0.125 6,021 20,641 +672
Feb02 011025 50.600 50.600 49.775 50.375 -0.225 1,651 6,435 +291
Apr02 011025 52.700 52.950 52.300 52.650 -0.075 447 3,276 +60
Jun02 011025 61.650 62.075 61.400 61.800 +0.150 176 1,008 +19
Jul02 011025 60.000 60.400 59.975 60.325 +0.275 36 316 +21
Aug02 011025 59.400 59.400 59.400 59.400 +0.275 12 175 +7
Oct02 011025 53.100 53.175 53.100 53.175 +0.075 8 227 +8
Total Volume and Open Interest 8,385 32,867 +1,078
Pork Bellies(CME)
Feb02 011025 65.850 67.475 65.800 66.825 +0.750 693 1,944 -59
Mar02 011025 65.500 67.200 65.400 66.000 +0.500 44 188 +10
May02 011025 67.700 68.200 67.650 68.200 +1.900 31 65 +13
Jul02 011025 67.750 68.000 67.500 67.500 +0.750 1 27 +0
Aug02 011025 68.000 68.000 68.000 68.000 -1.700 0 4 +0
Total Volume and Open Interest 769 2,228 -36
Cocoa(NYBOT)
Dec01 011025 995 997 985 987 -13 2,801 24,955 -523
Mar02 011025 995 998 984 986 -12 1,871 25,405 +122
May02 011025 1001 1001 992 993 -12 517 9,622 -127
Jul02 011025 1003 1005 996 996 -13 31 6,496 +10
Sep02 011025 1001 1001 1001 1001 -14 25 4,370 +25
Dec02 011025 1020 1020 1011 1011 -14 407 11,269 -76
Mar03 011025 1023 1023 1023 1023 -14 0 8,794 +0
Total Volume and Open Interest 5,672 97,150 -549
Coffee "C"(NYBOT)
Dec01 011025 43.75 44.40 43.60 44.30 +1.00 3,148 33,165 +235
Mar02 011025 46.40 47.00 46.25 46.75 +0.95 2,923 13,795 -472
May02 011025 48.00 48.50 47.80 48.25 +1.00 882 4,584 -40
Jul02 011025 49.50 49.80 49.30 49.60 +1.05 266 3,297 -28
Sep02 011025 50.65 50.90 50.55 50.80 +1.15 113 2,343 +71
Dec02 011025 52.75 52.75 52.60 52.60 +1.10 41 2,178 +26
Total Volume and Open Interest 7,383 59,645 -205
Orange Juice(NYBOT)
Nov01 011025 88.00 88.80 88.00 88.20 -1.65 1,927 6,351 -1,172
Jan02 011025 89.50 90.10 89.10 89.45 -1.35 2,383 8,244 +1,369
Mar02 011025 90.75 91.20 90.75 90.95 -1.20 119 2,245 +34
May02 011025 92.55 92.55 92.55 92.55 -1.20 2 850 +1
Jul02 011025 93.85 93.85 93.85 93.85 -1.15 0 97 -1
Total Volume and Open Interest 4,431 18,011 +231
Sugar #11(NYBOT)
Mar02 011025 6.88 6.95 6.69 6.79 -0.09 17,159 93,558 -1,125
May02 011025 6.67 6.70 6.48 6.58 -0.08 2,349 17,501 +811
Jul02 011025 6.42 6.44 6.20 6.29 -0.12 2,488 22,661 +424
Oct02 011025 6.54 6.55 6.35 6.41 -0.12 1,254 11,678 +368
Mar03 011025 6.71 6.71 6.59 6.59 -0.13 462 4,257 +258
Total Volume and Open Interest 24,127 152,701 +889
London Cocoa(LCE)
Dec01 011025 743 749 735 736 -11 1,073 32,751 -203
Mar02 011025 767 772 760 760 -8 494 59,250 +139
May02 011025 780 785 773 774 -10 348 29,140 +173
Jul02 011025 790 793 782 782 -10 20 18,593 -6
Sep02 011025 786 786 785 785 -11 5 9,883 +2
Dec02 011025 801 801 789 789 -13 53 3,729 +42
Mar03 011025 795 795 795 795 -13 0 2,676 +0
Total Volume and Open Interest 1,993 156,550 +147
London Coffee(LCE)
Nov01 011025 378.00 389.00 376.00 387.00 +7.00 2,791 14,962 -2,018
Jan02 011025 383.00 397.00 383.00 396.00 +10.00 2,582 34,209 +224
Mar02 011025 398.00 412.00 398.00 410.00 +9.00 466 20,719 +206
May02 011025 414.00 426.00 413.00 424.00 +8.00 162 15,074 +35
Jul02 011025 434.00 440.00 433.00 438.00 +8.00 53 10,644 -15
Sep02 011025 440.00 453.00 440.00 452.00 +8.00 78 7,907 +10
Total Volume and Open Interest 6,140 105,389 -1,554
London Sugar(LCE)
Oct01 010914 220.00 231.50 219.60 230.00 +9.80 3,557 4,459 -1,314
Dec01 011025 225.90 230.00 223.90 227.00 +1.50 2,469 15,640 -1,190
Mar02 011025 223.90 227.00 221.20 224.50 +1.20 1,668 15,140 +443
May02 011025 219.90 221.00 214.20 217.00 +0.50 103 7,009 -19
Aug02 011025 208.50 210.50 204.40 206.70 +0.20 261 6,542 +118
Total Volume and Open Interest 4,554 48,116 -638
Cotton(NYBOT)
Dec01 011025 28.80 28.95 28.50 28.52 -0.57 2,853 32,859 +359
Mar02 011025 30.50 30.55 30.20 30.22 -0.53 2,160 12,152 +329
May02 011025 31.65 31.65 31.25 31.25 -0.65 717 6,067 -12
Jul02 011025 32.50 32.86 32.25 32.25 -0.67 696 5,178 -88
Oct02 011025 34.45 34.45 34.05 34.05 -0.60 67 209 +25
Dec02 011025 35.40 35.50 35.00 35.00 -0.60 448 3,805 +25
Total Volume and Open Interest 7,018 61,075 +681
Lumber(CME)
Nov01 011025 226.0 232.4 220.0 223.0 -0.5 226 1,225 +3
Jan02 011025 242.5 249.2 237.7 244.0 +4.2 346 799 +79
Mar02 011025 248.9 253.8 247.0 250.9 +4.3 36 106 +8
May02 011025 251.1 257.0 251.0 253.0 +2.5 1 40 +1
Total Volume and Open Interest 610 2,173 +92
Crude Oil(NYM)
Dec01 011025 22.28 22.60 21.98 22.01 -0.32 83,793 145,045 -889
Jan02 011025 22.40 22.75 22.15 22.19 -0.31 24,738 45,571 +3,338
Feb02 011025 22.50 22.75 22.29 22.29 -0.29 7,823 21,866 -1,037
Mar02 011025 22.46 22.76 22.31 22.31 -0.29 3,818 19,928 +435
Apr02 011025 22.47 22.80 22.30 22.30 -0.28 2,010 17,306 -126
May02 011025 22.50 22.70 22.28 22.28 -0.27 1,393 12,030 +25
Jun02 011025 22.40 22.65 22.23 22.23 -0.27 3,859 26,760 -337
Jul02 011025 22.18 22.18 22.18 22.18 -0.27 355 9,788 -20
Aug02 011025 22.32 22.32 22.12 22.12 -0.27 350 11,595 +312
Sep02 011025 22.48 22.48 22.06 22.06 -0.27 334 12,467 +92
Total Volume and Open Interest 139,657 415,815 +3,475
Heating Oil(NYM)
Nov01 011025 64.00 64.95 62.95 63.24 -0.68 15,646 21,862 -326
Dec01 011025 64.55 65.40 63.65 63.96 -0.53 14,947 44,461 -309
Jan02 011025 65.00 65.80 64.50 64.56 -0.42 4,405 25,727 +64
Feb02 011025 64.60 65.30 64.21 64.21 -0.42 1,919 14,970 -312
Mar02 011025 63.15 63.95 62.76 62.76 -0.42 1,762 16,593 +461
Apr02 011025 61.50 62.50 61.50 61.51 -0.42 417 9,942 +229
May02 011025 60.50 61.15 60.31 60.31 -0.42 284 4,557 -45
Jun02 011025 60.40 60.80 59.70 59.96 -0.42 786 7,440 +87
Jul02 011025 61.05 61.05 60.31 60.31 -0.42 25 2,655 +22
Aug02 011025 61.70 61.80 60.86 60.86 -0.42 306 2,350 +56
Total Volume and Open Interest 41,437 159,985 +60
Unleaded Gas(NYM)
Nov01 011025 60.20 61.20 58.00 58.57 -1.83 18,086 20,160 -1,959
Dec01 011025 60.50 61.20 59.00 59.22 -1.32 12,744 28,294 -200
Jan02 011025 61.10 61.80 59.40 59.82 -1.27 1,639 11,038 +35
Feb02 011025 62.10 62.10 60.62 60.62 -1.27 848 6,046 +376
Mar02 011025 63.10 63.15 61.57 61.57 -1.22 1,195 11,201 +540
Apr02 011025 68.75 68.75 67.27 67.27 -1.12 802 10,384 +171
May02 011025 69.60 69.60 67.77 67.77 -1.17 1,479 9,311 +501
Jun02 011025 69.60 69.60 67.62 67.62 -1.17 71 7,170 +39
Total Volume and Open Interest 38,161 112,497 +441
Natural Gas(NYM)
Nov01 011025 3.050 3.100 2.870 2.938 -0.043 47,214 46,945 -87
Dec01 011025 3.210 3.270 3.060 3.103 -0.068 25,874 56,295 +2,490
Jan02 011025 3.350 3.430 3.210 3.250 -0.076 5,648 49,983 -293
Feb02 011025 3.330 3.410 3.220 3.248 -0.073 2,375 31,343 -36
Mar02 011025 3.290 3.330 3.160 3.195 -0.066 1,900 31,091 +249
Apr02 011025 3.180 3.200 3.060 3.095 -0.051 4,947 37,185 -575
May02 011025 3.175 3.220 3.100 3.125 -0.051 2,137 20,355 +890
Jun02 011025 3.220 3.240 3.150 3.165 -0.056 164 14,919 +15
Total Volume and Open Interest 93,322 526,101 +4,016
Brent Crude Oil(IPE)
Dec01 011025 21.32 21.55 21.00 21.01 -0.25 51,184 65,643 -1,348
Jan02 011025 21.48 21.70 21.16 21.17 -0.24 19,058 48,836 +2,959
Feb02 011025 21.64 21.70 21.25 21.25 -0.26 3,065 15,011 -24
Mar02 011025 21.65 21.70 21.22 21.22 -0.27 982 10,930 -229
Apr02 011025 21.55 21.60 21.21 21.21 -0.26 1,103 8,677 -170
May02 011025 21.51 21.53 21.18 21.18 -0.27 205 5,974 -100
Jun02 011025 21.50 21.54 21.16 21.16 -0.26 1,388 16,634 +196
Jul02 011025 21.38 21.38 21.12 21.12 -0.26 350 4,233 +100
Total Volume and Open Interest 79,310 208,416 +1,496
Gas Oil(IPE)
Nov01 011025 199.00 199.75 197.25 199.50 +1.50 13,894 32,769 -1,446
Dec01 011025 195.50 196.25 194.25 196.00 +0.50 10,642 40,881 +2
Jan02 011025 194.50 195.25 193.50 195.25 +0.75 4,561 17,715 +636
Feb02 011025 193.25 193.75 192.75 193.75 +0.50 353 8,021 -71
Mar02 011025 191.50 192.00 191.00 192.00 +0.25 383 6,268 +124
Apr02 011025 190.00 190.50 190.00 190.50 +0.25 0 3,354 +0
May02 011025 188.75 189.25 188.25 189.25 unch 0 2,094 +0
Jun02 011025 188.25 189.00 188.00 189.00 unch 1,413 12,774 +156
Total Volume and Open Interest 31,452 130,610 -399
US Dollar Index(NYBOT)
Dec01 011025 116.38 116.45 115.45 115.89 -0.07 329 4,603 +22
Mar02 011025 116.82 116.82 116.15 116.37 -0.07 3 2,029 -3
Jun02 011025 116.85 116.85 116.85 116.85 -0.07 0 6 +0
Total Volume and Open Interest 332 6,639 +19
Australian Dollar(IMM)
Dec01 011025 50.45 50.54 50.18 50.27 -0.39 740 21,088 -134
Mar02 011025 50.25 50.25 50.05 50.05 -0.39 2 322 +1
Jun02 011025 49.83 49.83 49.83 49.83 -0.39 0 2 +0
Total Volume and Open Interest 742 21,424 -133
British Pound(IMM)
Dec01 011025 142.06 142.94 141.94 142.48 +0.08 3,159 38,290 -875
Mar02 011025 142.00 142.00 141.74 141.74 +0.08 3 177 +0
Jun02 011025 141.00 141.00 141.00 141.00 +0.08 0 1 +0
Total Volume and Open Interest 3,162 38,468 -875
Canadian Dollar(IMM)
Dec01 011025 63.49 63.55 63.31 63.52 +0.01 4,990 66,294 +182
Mar02 011025 63.34 63.50 63.32 63.48 +0.01 26 3,009 +11
Jun02 011025 63.30 63.45 63.30 63.45 +0.01 9 1,279 +3
Sep02 011025 63.40 63.50 63.30 63.45 +0.01 4 262 +4
Total Volume and Open Interest 5,029 70,952 +200
Japanese Yen(IMM)
Dec01 011025 81.45 81.93 81.36 81.60 -0.06 4,083 75,837 +799
Mar02 011025 82.25 82.25 82.00 82.04 -0.07 0 232 +0
Jun02 011025 82.48 82.48 82.48 82.48 -0.08 0 23 +0
Total Volume and Open Interest 9,553    
Deutsche Mark(IMM)
Dec01 011025 45.39 45.61 45.39 45.61 +45.61 0 204 +204
Total Volume and Open Interest 0 204 +204
Swiss Franc(IMM)
Dec01 011025 60.14 60.82 60.11 60.58 +0.25 4,171 49,011 -33
Mar02 011025 60.62 60.62 60.62 60.62 +0.25 43 122 +13
Jun02 011025 60.69 60.69 60.69 60.69 +0.25 0 3 +0
Total Volume and Open Interest 4,214 49,136 -20
EuroFX(IMM)
Dec01 011025 88.69 89.62 88.65 89.21 +89.21 10,094 100,583 +100,583
Mar02 011025 89.18 89.40 88.94 88.94 +88.94 22 1,106 +1,106
Jun02 011025 88.83 88.83 88.76 88.76 +88.76 80 285 +285
Total Volume and Open Interest 10,196 102,036 +102,036
Mexican Peso(IMM)
Dec01 011025 10707.5 10720.0 10685.0 10702.5 -22.5 1,320 15,806 +315
Mar02 011025 10475.0 10480.0 10460.0 10460.0 -20.0 53 1,450 -18
Total Volume and Open Interest 1,373 18,409 +307
30-Year T-Bonds(CBOT)
Dec01 011025 106~29 107~26 106~27 107~18 +0~15 254,674 547,316 +28,853
Mar02 011025 106~00 106~25 106~00 106~17 +0~15 2,041 30,171 -287
Jun02 011025 105~17 105~17 105~17 105~17 +0~15 3 559 +3
Total Volume and Open Interest 256,718 578,046 +28,569
Municipal Bonds(CBOT)
Dec01 011025 106~17 107~00 106~16 106~28 +0~12 1,131 10,680 +217
Mar02 011025 105~20 105~30 105~20 105~30        
10-Year T-Notes(CBOT)
Dec01 011025 109~070 109~255 109~065 109~205 +0~125 191,717 581,803 +243
Mar02 011025 108~070 108~210 108~070 108~175 +0~120 968 23,831 -35
Total Volume and Open Interest 192,685 605,635 +208
5-Year T-Notes(CBOT)
Dec01 011025 108~185 108~265 108~180 108~240 +0~085 73,739 461,562 +461,562
Mar02 011025 107~155 107~220 107~155 107~220 +0~085 1,457 15,937 +1,238
Total Volume and Open Interest 75,196 477,499 +462,800
2 Year T-Notes(CBOT)
Dec01 011025 105~068 105~095 105~066 105~088 +0~028 4,028 69,104 -325
Total Volume and Open Interest 4,028 69,104 -325
3-Mth T-Bills(IMM)
Dec01 011025 98.06 98.06 98.04 98.04 +0.03 11 1,686 -4
Total Volume and Open Interest 11 1,686 -4
Eurodollars(IMM)
Dec01 011025 97.815 97.875 97.810 97.850 +0.050 86,310 836,180 +3,598
Mar02 011025 97.725 97.800 97.720 97.775 +0.070 112,831 628,766 +6,193
Jun02 011025 97.430 97.515 97.425 97.485 +0.080 109,783 588,920 +989
Sep02 011025 97.010 97.125 97.010 97.095 +0.120 73,277 398,280 +4,428
Dec02 011025 96.515 96.630 96.515 96.600 +0.125 52,577 378,297 +6,443
Mar03 011025 96.150 96.255 96.150 96.240 +0.125 23,721 243,043 +5,707
Jun03 011025 95.765 95.875 95.765 95.855 +0.115 17,452 182,392 +2,574
Sep03 011025 95.460 95.555 95.460 95.525 +0.100 14,423 164,980 -3,639
Dec03 011025 95.140 95.220 95.140 95.190 +0.090 8,349 145,132 -61
Mar04 011025 95.000 95.050 95.000 95.040 +0.080 8,283 142,096 -2,326
Jun04 011025 94.820 94.875 94.820 94.850 +0.070 8,470 115,199 -959
Sep04 011025 94.690 94.710 94.680 94.690 +0.060 7,843 94,980 -766
Total Volume and Open Interest 573,573 4,509,802 +16,211
3-Mth Euro-Yen(IMM)
Dec01 011025 99.91 99.91 99.91 99.91 unch 414 19,080 +233
Mar02 011025 99.89 99.89 99.88 99.88 unch 17 9,394 +197
Jun02 011025 99.89 99.90 99.89 99.89 unch 0 9,731 -1
Sep02 011025 99.87 99.88 99.87 99.88 +0.01 26 2,682 -37
Dec02 011025 99.82 99.82 99.82 99.82 unch 13 866 +0
Mar03 011025 99.79 99.79 99.79 99.79 unch 0 672 +0
Jun03 011025 99.77 99.77 99.77 99.77 unch 0 159 +0
Sep03 011025 99.71 99.71 99.71 99.71 unch 0 15 +0
Dec03 011025 99.63 99.63 99.63 99.63 +0.01 0 2 +0
Mar04 011025 99.53 99.53 99.53 99.53 unch 0 220 +0
Total Volume and Open Interest 470 42,821 +392
3-Mth Euro-Yen(SIMEX)
Dec01 011025 99.90 99.91 99.90 99.91 +0.01 3,104 92,609 -204
Mar02 011025 99.88 99.89 99.88 99.89 +0.01 1,898 64,673 +635
Jun02 011025 99.89 99.89 99.89 99.89 +0.00 123 59,589 -1,158
Sep02 011025 99.86 99.87 99.86 99.87 +0.01 15 27,304 -33
Dec02 011025 99.82 99.82 99.82 99.82 +0.00 231 9,527 +45
Mar03 011025 99.79 99.79 99.79 99.79 +0.01 8 14,766 +0
Jun03 011025 99.76 99.77 99.76 99.77 +0.01 0 15,160 +0
Sep03 011025 99.71 99.71 99.71 99.71 +0.01 0 7,227 +0
Total Volume and Open Interest 5,379 304,155 -715
Euro Notional Bond(MATIF)
Dec01 011025 91.05 91.40 90.85 91.35 +0.38 216 25,041 -53
Mar02 011025 91.45 91.45 91.45 91.45 +0.38      
Jun02 011025 91.55 91.55 91.55 91.55 +0.35      
Total Volume and Open Interest 216 25,041 -53
3-Month Euribor(MATIF)
Dec01 011025 96.65 96.65 96.65 96.65 +96.65 0 2,776 +2,776
Mar02 011025 96.90 96.90 96.90 96.90 +96.90 0 2,496 +2,496
Jun02 011025 96.95 96.95 96.95 96.95 +96.95 0 211 +211
Total Volume and Open Interest 0 6,273 +6,273
German Euro-Bund(EUREX)
Dec01 011025 110.61 110.99 110.46 110.98 +110.98 688,028 838,710 +838,710
Mar02 011025 110.31 110.78 110.31 110.78 +110.78 8,018 16,970 +16,970
Jun02 011025 109.93 109.93 109.93 109.93 +109.93 3,189 792 +792
Total Volume and Open Interest 699,235 856,472 +856,472
German Euro-Bobl(EUREX)
Dec01 011025 108.95 109.22 108.85 109.21 +109.21 350,393 560,144 +560,144
Mar02 011025 108.69 108.81 108.69 108.81 +108.81 870 9,321 +9,321
Jun02 011025 108.44 108.44 108.44 108.44 +108.44 65 814 +814
Total Volume and Open Interest 351,328 570,279 +570,279
Long Gilt(LIFFE)
Dec01 011025 116~11 116~25 116~04 116~23 +116~23 31,605 70,491 +70,491
Mar02 011025 116~13 116~13 116~13 116~13 +1~03      
Total Volume and Open Interest 22,756    
3-Mth Short Sterling(LIFFE)
Dec01 011025 95.88 95.91 95.87 95.90 +0.12 25,595 0 +0
Mar02 011025 95.92 95.97 95.91 95.96 +0.16 31,062 0 +0
Jun02 011025 95.75 95.84 95.73 95.82 +0.23 20,587 0 +0
Total Volume and Open Interest 95,219    
3-Mth Euribor(LIFFE)
Dec01 011025 96.650 96.660 96.620 96.655 +96.655 85,548 462,768 +462,768
Mar02 011025 96.855 96.900 96.820 96.890 +96.890 93,690 399,951 +399,951
Jun02 011025 96.870 96.950 96.850 96.935 +96.935 75,393 326,002 +326,002
Total Volume and Open Interest 343,391 1,923,409 +1,923,409
3-Mth Aus T-Bills(SFE)
Dec01 011025 95.91 95.94 95.91 95.93 +0.05 22,862 191,095 +7,247
Mar02 011025 96.02 96.06 96.02 96.05 +0.08 18,834 101,423 +6,902
Jun02 011025 95.86 95.95 95.86 95.94 +0.11 1,539 37,769 -1,271
Sep02 011025 95.67 95.73 95.66 95.72 +0.13 672 22,891 +299
Dec02 011025 95.42 95.47 95.42 95.47 +0.13 750 13,715 +296
Mar03 011025 95.22 95.25 95.22 95.25 +0.13 266 9,765 +162
Jun03 011025 95.04 95.08 95.03 95.08 +0.12 237 7,187 +176
Sep03 011025 94.92 94.95 94.92 94.95 +0.12 275 5,208 +200
Dec03 011025 94.81 94.83 94.81 94.83 +0.12 0 2,459 -100
Mar04 011025 94.70 94.73 94.70 94.73 +0.13 0 1,865 +0
Total Volume and Open Interest 45,445 396,571 +13,921
10-Year Aus T-Bonds(SFE)
Dec01 011025 94.60 94.65 94.58 94.62 +0.15 6,363 155,156 +6,322
Mar02 011025 94.60 94.60 94.60 94.60 +0.12      
Total Volume and Open Interest 15,150 148,834 -1,479
3-Year Aus T-Bonds(SFE)
Dec01 011025 95.51 95.57 95.51 95.56 +0.12 76,754 405,674 +56,694
Mar02 011025 95.41 95.41 95.41 95.41 +0.12      
Total Volume and Open Interest 76,754 405,674 +56,694
Gold(CMX)
Oct01 011025 277.8 277.8 277.8 277.8 +1.9 0 12 -75
Dec01 011025 276.6 278.4 276.3 278.2 +1.9 11,207 79,353 -61
Feb02 011025 277.7 279.0 277.0 278.7 +1.9 387 12,567 +34
Apr02 011025 278.5 279.2 277.5 279.2 +1.8 1,447 3,987 -75
Jun02 011025 278.8 280.0 278.5 279.7 +1.8 358 5,341 -66
Aug02 011025 280.2 280.2 280.2 280.2 +1.8 181 3,112 +125
Total Volume and Open Interest 13,909 117,743 -132
Silver(CMX)
Dec01 011025 421.0 422.5 418.5 422.0 +0.5 4,731 34,532 -1,349
Mar02 011025 423.5 425.5 421.0 424.7 +0.5 565 19,396 +257
May02 011025 426.0 426.4 426.0 426.4 +0.5 11 1,169 +11
Jul02 011025 427.0 428.0 427.0 427.7 +0.5 19 1,938 -1
Sep02 011025 429.1 429.1 429.1 429.1 +0.5 0 1,316 +0
Total Volume and Open Interest 5,350 64,456 -1,064
Platinum(NYM)
Oct01 011025 430.9 430.9 430.9 430.9 +3.8 3 7 +0
Jan02 011025 410.5 415.5 410.5 413.9 +3.8 346 5,601 +42
Apr02 011025 406.4 406.4 406.4 406.4 +3.8 0 20 +0
Jul02 011025 399.9 399.9 399.9 399.9 +3.8 1 52 +0
Total Volume and Open Interest 350 5,723 +42
Palladium(NYME)
Dec01 011025 321.00 322.00 315.00 321.00 +2.50 18 1,258 +2
Mar02 011025 321.50 321.50 321.50 321.50 +2.50 5 73 +5
Total Volume and Open Interest 23 1,331 +7
Copper(CMX)
Dec01 011025 62.40 63.00 62.25 62.60 +0.35 6,404 52,043 +972
Mar02 011025 63.30 63.80 63.25 63.40 +0.35 616 10,880 +223
May02 011025 64.00 64.40 63.95 63.95 +0.35 30 4,324 -4
Jul02 011025 64.60 64.70 64.50 64.50 +0.35 142 2,885 +40
Sep02 011025 65.20 65.20 65.00 65.00 +0.35 38 2,899 +31
Total Volume and Open Interest 7,581 92,373 +1,319
DJIA Index(CBOT)
Dec01 011025 9300 9494 9166 9487 +157 18,479 32,205 +293
Mar02 011025 9240 9495 9240 9492 +156 72 714 +20
Jun02 011025 9205 9506 9205 9506 +153 0 66 +0
Total Volume and Open Interest 18,551 32,991 +313
S & P 500(CME)
Dec01 011025 1072.50 1104.50 1066.00 1102.70 +17.70 62,853 515,685 -1,570
Mar02 011025 1070.50 1104.70 1070.50 1104.70 +17.80 1,419 16,222 +902
Jun02 011025 1108.50 1108.50 1108.50 1108.50 +18.10 55 1,074 +30
Sep02 011025 1113.00 1113.00 1113.00 1113.00 +18.10 0 293 +0
Total Volume and Open Interest 64,327 533,555 -638
S & P 500 E-Mini(Globex)
Dec01 011025 1085.75 1104.50 1065.75 1102.75 +17.75 219,638 155,590 +1,307
Mar02 011025 1071.00 1106.00 1071.00 1104.75 +17.75 1 21 +0
Total Volume and Open Interest 219,639 155,611 +1,307
NASDAQ 100(CME)
Dec01 011025 1398.00 1484.00 1378.00 1480.50 +57.00 18,649 53,182 +53,182
Mar02 011025 1410.00 1488.00 1410.00 1488.00 +57.50 0 6 +6
Jun02 011025 1495.50 1495.50 1495.50 1495.50 +58.00 0 1 +1
Total Volume and Open Interest 18,649 53,189 +53,189
NASDAQ 100 E-Mini(GLOBEX)
Dec01 011025 1424.0 1484.5 1377.5 1480.5 +1480.5 190,329 85,081 +85,081
Mar02 011025 1487.0 1488.0 1487.0 1488.0 +86.0      
Total Volume and Open Interest 185,463    
NYSE Composite(NYBOT)
Dec01 011025 552.00 565.80 549.80 565.80 +8.80 501 5,660 -50
Mar02 011025 566.80 566.80 566.80 566.80 +8.80 0 680 +0
Jun02 011025 567.80 567.80 567.80 567.80 +8.80 0 300 +0
Total Volume and Open Interest 501 6,640 -50
S & P Midcap 400(CME)
Dec01 011025 452.00 466.00 448.50 465.25 +10.00 373 15,229 -26
Mar02 011025 468.10 468.10 468.10 468.10 +10.00      
Jun02 011025 472.10 472.10 472.10 472.10 +10.00      
Total Volume and Open Interest 373 15,229 -26
Russell 2000(CME)
Dec01 011025 422.50 439.00 422.00 438.60 +10.10 989 22,215 +88
Mar02 011025 440.65 440.65 440.65 440.65 +10.00      
Jun02 011025 444.65 444.65 444.65 444.65 +10.00      
Total Volume and Open Interest 989 22,215 +88
Value Line(KCBT)
Dec01 011025 1078.50 1108.00 1071.00 1108.00 +21.00 15 122 +0
Total Volume and Open Interest 15 122 +0
Nikkei 225(CME)
Dec01 011025 10880 11050 10735 11040 +11040 1,410 12,938 +12,938
Mar02 011025 11065 11065 11065 11065 +11065 0 18 +18
Total Volume and Open Interest 1,410 12,979 +12,979
Nikkei 225(SIMEX)
Dec01 011025 10790 11040 10780 1094