MRCI's Free Historical Futures 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	10940	+215	17,126	101,683	+2,052
Mar02	011025	10935	10935	10935	10935	+215	0	425	+0
Jun02	011025	10895	10895	10895	10895	+215	0	24	+0
Total Volume and Open Interest							17,126	102,132	+2,052
CAC 40(MATIF)
Dec01	011025	4525.0	4557.0	4391.0	4405.5	-104.0	3,737	143,964	+143,964
Mar02	011025	4439.0	4439.0	4439.0	4439.0	-106.0	0	35,256	+35,256
Jun02	011025	4403.0	4403.0	4403.0	4403.0	-107.0	2,500	16,760	+16,760
Total Volume and Open Interest							113,609	803,256	+803,256
DAX Index(EUREX)
Dec01	011025	4820.5	4905.5	4681.0	4726.5	-94.5	78,515	147,553	+1,443
Mar02	011025	4923.5	4930.0	4725.0	4760.5	-95.5	355	12,004	+114
Jun02	011025	4967.0	4967.0	4779.5	4800.0	-96.5	154	1,541	+6
Total Volume and Open Interest							79,024	161,098	+1,563
FT-SE 100(LIFFE)
Dec01	011025	5203.00	5241.50	5057.50	5092.00	-91.00	48,489	322,445	+4,466
Mar02	011025	5218.50	5245.00	5072.00	5102.00	-92.00	391	22,892	+336
Jun02	011025	5246.50	5246.50	5110.00	5122.00	-93.00	966	8,057	+40
Total Volume and Open Interest							49,846	353,394	+4,842
SPI 200(SFE)
Dec01	011025	3234.0	3272.0	3230.0	3268.0	+3268.0	12,976	130,883	+130,883
Mar02	011025	3276.0	3276.0	3264.0	3275.0	+3275.0	125	1,828	+1,828
Jun02	011025	3284.0	3284.0	3284.0	3284.0	+3284.0	42	1,408	+1,408
Total Volume and Open Interest							13,297	134,582	+134,582
GSCI(CME)
Nov01	011025	179.00	179.35	177.20	177.20	-1.80	9	16,630	+5
Dec01	011025	182.10	182.10	181.00	181.00	-1.20	5	5	+5
Jan02	011025	181.50	181.50	181.50	181.50	-1.10
Total Volume and Open Interest							14	16,635	+10
Bridge CRB Index(NYBOT)
Nov01	011025	185.75	186.00	185.50	185.50	+0.50	9	178	-5
Jan02	011025	188.00	188.50	187.75	187.75	+0.25	8	140	+6
Feb02	011025	187.50	187.50	187.50	187.50	unch	0	116	+0
Total Volume and Open Interest							17	437	+1

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