MRCI's Free Historical Futures Prices

Daily Futures Price Listing Thu December 13, 2001
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan02	011213	433.00	436.00	431.50	433.75	+1.25	26,451	66,978	-1,460
Mar02	011213	437.00	439.50	435.00	437.50	+1.00	10,455	45,076	+994
May02	011213	441.50	443.00	439.50	441.50	+0.75	2,399	32,744	-81
Jul02	011213	446.50	448.25	444.75	446.75	+1.50	1,580	23,958	+245
Aug02	011213	446.00	449.00	445.50	446.50	+1.25	21	1,839	-1
Sep02	011213	448.00	448.00	446.50	447.00	+1.50	16	364	-8
Nov02	011213	450.00	453.00	449.50	451.75	+1.25	532	8,162	-35
Total Volume and Open Interest							41,454	179,159	-346
Soybean Meal(CBOT)
Dec01	011213	150.30	153.00	150.20	152.70	+3.00	2,752	1,626	-1,177
Jan02	011213	148.90	150.50	148.40	150.20	+1.50	10,907	28,198	-1,207
Mar02	011213	146.60	147.80	146.30	147.40	+0.70	6,213	36,079	+28
May02	011213	145.60	146.50	145.30	146.50	+0.90	1,842	29,198	+166
Jul02	011213	146.50	147.50	146.20	147.40	+0.90	2,055	27,768	+570
Aug02	011213	147.20	147.60	146.80	147.10	+0.60	233	7,331	+140
Sep02	011213	147.00	147.90	147.00	147.40	+0.40	142	5,592	+33
Oct02	011213	147.00	148.00	147.00	147.50	+1.10	120	3,341	+69
Total Volume and Open Interest							24,595	147,156	-1,379
Soybean Oil(CBOT)
Dec01	011213	15.65	15.85	15.61	15.62	-0.02	1,932	1,170	-670
Jan02	011213	15.78	16.00	15.74	15.75	-0.03	15,415	39,750	-1,208
Mar02	011213	15.99	16.24	15.95	15.97	-0.04	10,239	42,376	-1,802
May02	011213	16.18	16.42	16.17	16.20	-0.02	1,257	33,083	-94
Jul02	011213	16.42	16.65	16.40	16.41	-0.03	777	21,603	+64
Aug02	011213	16.50	16.55	16.50	16.50	-0.04	391	4,976	+169
Sep02	011213	16.60	16.65	16.60	16.60	-0.02	159	3,421	+141
Oct02	011213	16.71	16.71	16.68	16.68	-0.03	39	1,733	+35
Total Volume and Open Interest							30,283	154,845	-3,374
Canola(WCE)
Jan02	011213	337.0	339.7	335.0	338.4	+1.4	4,880	26,534	-46
Mar02	011213	335.0	337.5	333.5	336.2	+1.0	4,562	25,917	+920
May02	011213	334.0	337.1	334.0	336.3	+1.0	675	8,613	-63
Jul02	011213	335.0	337.5	334.5	335.0	+0.5	468	6,383	+11
Total Volume and Open Interest							11,935	72,796	+1,662
Corn(CBOT)
Dec01	011213	206.75	207.50	204.25	207.25	+0.50	2,625	1,683	-536
Jan02	011213	208.00	209.50	207.25	208.75	+0.50	440	1,744	+244
Mar02	011213	216.00	216.75	213.75	216.50	+0.50	41,482	251,825	-3,607
May02	011213	222.50	223.50	220.50	223.25	+0.75	3,268	60,198	+269
Jul02	011213	228.00	229.00	225.75	228.75	+0.75	2,501	47,282	+162
Sep02	011213	232.50	232.75	230.50	232.25	-0.25	240	12,251	+22
Total Volume and Open Interest							52,373	413,385	-3,073
Wheat(CBOT)
Dec01	011213	277.00	277.75	271.75	274.00	-3.00	307	786	-675
Mar02	011213	286.00	287.00	279.25	282.50	-3.50	8,900	76,632	+413
May02	011213	286.50	288.00	280.50	283.50	-3.75	918	9,566	+46
Jul02	011213	287.00	288.00	281.50	284.00	-3.25	1,174	14,975	+120
Sep02	011213	290.00	290.00	286.00	287.50	-3.50	84	972	-3
Total Volume and Open Interest							11,403	105,202	-91
Wheat(KCBT)
Dec01	011213	275.50	278.50	271.50	272.50	-5.00	12	29	-10
Mar02	011213	285.25	288.00	281.50	283.25	-2.50	2,994	47,042	-27
May02	011213	291.00	292.50	287.50	289.00	-1.75	760	9,697	-39
Jul02	011213	296.50	297.75	293.50	294.75	-2.25	769	8,352	-137
Sep02	011213	304.50	304.50	301.50	301.50	-2.50	10	1,918	+10
Total Volume and Open Interest							4,863	68,879	-206
Wheat(MGE)
Dec01	011213	293.00	293.00	293.00	293.00	unch
Mar02	011213	304.75	305.00	301.00	303.75	unch	2,045	19,351	+226
May02	011213	311.00	311.25	309.00	311.25	unch	366	2,841	+133
Jul02	011213	317.00	318.00	315.00	318.00	+0.25	53	1,587	+47
Sep02	011213	323.50	323.50	323.50	323.50	-0.25	31	974	-26
Total Volume and Open Interest							2,495	25,359	+380
Oats(CBOT)
Dec01	011213	240.00	243.00	240.00	243.00	+3.25	175	254	-140
Mar02	011213	202.00	206.00	201.75	203.50	+2.75	979	6,680	+3
May02	011213	186.75	188.75	186.50	187.00	+1.25	134	2,673	+13
Jul02	011213	169.50	173.00	169.50	172.00	+2.75	105	1,335	+40
Total Volume and Open Interest							1,480	11,962	-37
Rough Rice(MCE)
Jan02	011213	3.77	3.90	3.75	3.89	+0.07	327	3,357	+45
Mar02	011213	4.05	4.12	4.00	4.12	+0.07	210	2,165	+43
May02	011213	4.28	4.34	4.26	4.34	+0.06	28	794	+2
Jul02	011213	4.55	4.55	4.55	4.55	+0.05	0	460	+0
Total Volume and Open Interest							576	6,999	+99
Live Cattle(CME)
Dec01	011213	64.250	64.250	63.525	63.700	-0.850	4,246	9,867	-1,260
Feb02	011213	67.700	67.875	67.150	67.200	-0.775	8,556	43,941	+800
Apr02	011213	70.800	70.850	70.050	70.100	-0.925	3,552	19,333	+355
Jun02	011213	67.575	67.700	67.000	67.025	-0.775	1,323	13,532	+12
Aug02	011213	67.875	67.875	67.350	67.375	-0.600	478	6,033	+50
Oct02	011213	69.950	69.950	69.700	69.775	-0.525	106	1,706	+54
Total Volume and Open Interest							18,535	95,161	+177
Feeder Cattle(CME)
Jan02	011213	82.250	82.400	81.625	81.875	-1.000	1,365	6,439	-230
Mar02	011213	81.350	81.600	80.900	81.000	-0.925	577	4,221	+17
Apr02	011213	81.625	81.625	80.900	80.950	-0.925	230	1,981	+61
May02	011213	81.500	81.500	80.850	80.975	-0.800	150	1,617	+10
Aug02	011213	83.050	83.050	82.250	82.650	-0.700	21	633	-3
Sep02	011213	82.600	82.600	82.600	82.600	-0.750	4	97	-2
Oct02	011213	82.350	82.500	82.300	82.500	-0.850	6	41	+0
Total Volume and Open Interest							2,353	15,034	-147
Lean Hogs(CME)
Dec01	011213	45.300	45.750	45.250	45.700	+0.575	1,798	4,518	-956
Feb02	011213	51.600	52.825	51.600	52.625	+1.275	2,988	15,335	-174
Apr02	011213	55.950	56.750	55.950	56.600	+0.850	512	4,320	-5
Jun02	011213	63.400	64.000	63.400	64.000	+0.750	339	1,513	+74
Jul02	011213	61.550	61.800	61.500	61.800	+0.550	98	615	+62
Aug02	011213	59.750	60.300	59.750	60.300	+0.450	8	315	+6
Oct02	011213	52.400	52.500	52.400	52.500	+0.200	28	420	+21
Dec02	011213	50.200	50.600	50.200	50.600	+0.400	23	131	+9
Total Volume and Open Interest							5,851	28,282	-943
Pork Bellies(CME)
Feb02	011213	73.700	75.675	73.700	75.400	+1.700	455	1,890	-34
Mar02	011213	74.400	75.450	73.900	75.225	+1.825	24	290	+13
May02	011213	75.250	76.900	75.250	76.900	+1.350	16	153	+7
Jul02	011213	77.250	77.250	77.250	77.250	+1.600	1	41	-1
Aug02	011213	77.000	77.000	77.000	77.000	+1.350	2	9	+0
Total Volume and Open Interest							498	2,383	-15
Cocoa(NYBOT)
Dec01	011211	1280	1320	1280	1305	+58	55	277	-97
Mar02	011213	1310	1311	1285	1296	+3	3,890	35,989	-486
May02	011213	1300	1300	1275	1286	+3	398	14,723	+7
Jul02	011213	1285	1285	1273	1277	+3	60	9,626	-1
Sep02	011213	1266	1266	1263	1264	+2	337	5,972	+14
Dec02	011213	1214	1223	1214	1217	-5	189	9,827	+113
Mar03	011213	1218	1220	1194	1203	-8	448	8,305	+164
Total Volume and Open Interest							5,667	92,856	-82
Coffee "C"(NYBOT)
Dec01	011213	44.00	44.15	44.00	44.15	-0.20	102	126	+2
Mar02	011213	47.50	48.00	47.00	47.90	+0.05	5,052	33,582	-462
May02	011213	49.25	49.80	49.10	49.65	unch	860	8,499	+280
Jul02	011213	51.00	51.50	51.00	51.45	unch	390	4,209	-71
Sep02	011213	52.90	53.10	52.65	53.00	-0.05	374	3,753	+95
Dec02	011213	54.90	55.50	54.90	55.15	-0.10	306	2,889	+65
Total Volume and Open Interest							7,152	53,843	-73
Orange Juice(NYBOT)
Jan02	011213	89.50	90.75	89.50	89.85	+0.40	2,609	8,519	-1,643
Mar02	011213	92.10	93.00	92.10	92.20	+0.30	1,915	6,774	+979
May02	011213	93.60	93.60	93.60	93.60	unch	22	1,198	+2
Jul02	011213	96.00	96.00	94.80	94.80	-0.20	14	221	+0
Sep02	011213	96.40	96.40	96.40	96.40	+0.35	0	161	+0
Total Volume and Open Interest							4,583	18,334	-661
Sugar #11(NYBOT)
Mar02	011213	7.33	7.44	7.27	7.40	+0.05	19,044	83,125	-2,787
May02	011213	6.85	6.91	6.78	6.87	+0.02	2,022	25,361	+229
Jul02	011213	6.42	6.46	6.37	6.41	unch	4,722	28,431	-73
Oct02	011213	6.41	6.43	6.37	6.40	-0.01	2,445	16,731	-441
Mar03	011213	6.50	6.50	6.47	6.47	-0.05	471	7,326	+149
Total Volume and Open Interest							29,410	167,231	-2,779
London Cocoa(LCE)
Dec01	011212	969	969	959	963	+10	9,055	4,052	-5,448
Mar02	011213	960	986	960	977	+17	3,172	63,382	-433
May02	011213	971	995	971	987	+17	2,067	34,054	+952
Jul02	011213	985	1009	985	1000	+16	1,426	28,249	+801
Sep02	011213	968	990	968	978	+10	434	12,889	+40
Dec02	011213	936	954	934	938	+5	275	7,617	+129
Mar03	011213	925	939	923	924	+1	199	6,717	+142
Total Volume and Open Interest							8,445	157,620	+1,554
London Coffee(LCE)
Jan02	011213	400.00	401.00	398.00	399.00	-1.00	1,209	27,790	-371
Mar02	011213	410.00	412.00	409.00	410.00	-1.00	1,902	24,646	-149
May02	011213	424.00	424.00	420.00	420.00	-1.00	754	20,053	-181
Jul02	011213	433.00	434.00	432.00	432.00	-1.00	376	15,457	+240
Sep02	011213	443.00	443.00	443.00	443.00	-1.00	0	12,351	+0
Nov02	011213	453.00	453.00	453.00	453.00	-1.00	0	4,698	+0
Total Volume and Open Interest							4,241	105,005	-461
London Sugar(LCE)
Dec01	011115	241.50	248.00	236.50	240.40	-1.10	3,820	4,096	-1,367
Mar02	011213	233.50	235.50	232.20	235.50	+3.30	2,033	22,841	-692
May02	011213	223.70	224.80	222.00	224.80	+3.10	400	9,121	-199
Aug02	011213	211.50	213.30	210.50	213.30	+2.60	381	10,914	+309
Oct02	011213	199.00	200.80	199.00	200.80	+2.10	111	4,787	+71
Total Volume and Open Interest							3,490	49,633	+9
Cotton(NYBOT)
Mar02	011213	35.85	35.90	35.10	35.15	-0.96	4,067	29,329	-405
May02	011213	36.80	37.03	36.50	36.61	-0.89	781	9,852	+58
Jul02	011213	38.00	38.30	37.60	37.80	-0.97	1,018	9,781	+214
Oct02	011213	39.80	40.00	39.80	40.00	-0.80	10	343	+0
Dec02	011213	41.00	41.50	41.00	41.13	-0.77	154	5,532	+28
Mar03	011213	42.60	42.60	42.50	42.53	-0.62	26	789	+16
Total Volume and Open Interest							6,057	56,916	-89
Lumber(CME)
Jan02	011213	222.0	227.4	221.1	227.2	+3.6	586	1,681	+2
Mar02	011213	237.5	241.4	237.5	240.7	+1.3	194	711	+33
May02	011213	250.0	250.0	249.7	249.7	+1.0	42	162	+8
Jul02	011213	257.1	257.1	255.2	255.2	unch	0	22	+0
Total Volume and Open Interest							822	2,578	+43
Crude Oil(NYM)
Jan02	011213	18.00	18.50	17.80	18.12	-0.24	80,615	83,711	-9,888
Feb02	011213	18.20	18.85	18.20	18.53	-0.21	45,967	104,022	+7,023
Mar02	011213	18.50	19.05	18.45	18.77	-0.21	10,232	41,946	-390
Apr02	011213	18.95	19.20	18.80	18.98	-0.20	3,907	26,981	+529
May02	011213	19.05	19.34	19.02	19.17	-0.19	1,152	15,290	+392
Jun02	011213	19.05	19.60	19.00	19.32	-0.18	3,735	28,108	+148
Jul02	011213	19.25	19.60	19.20	19.44	-0.17	586	13,420	-250
Aug02	011213	19.65	19.65	19.50	19.54	-0.16	634	11,668	-58
Sep02	011213	19.75	19.75	19.63	19.63	-0.15	517	12,473	-218
Oct02	011213	19.77	19.83	19.71	19.71	-0.14	607	9,766	+88
Total Volume and Open Interest							153,548	454,122	-2,434
Heating Oil(NYM)
Jan02	011213	49.70	51.60	49.60	51.04	+0.46	19,372	35,800	-3,116
Feb02	011213	51.10	52.80	51.00	52.20	+0.24	8,806	29,164	+471
Mar02	011213	51.80	53.10	51.70	52.65	+0.09	2,309	21,464	+554
Apr02	011213	52.30	53.40	52.20	52.75	-0.06	1,466	16,657	-33
May02	011213	53.25	53.25	52.45	52.45	-0.21	793	7,280	-49
Jun02	011213	52.40	53.40	52.40	52.65	-0.31	654	9,662	-147
Jul02	011213	53.10	54.20	53.10	53.30	-0.31	392	5,048	+66
Aug02	011213	54.60	54.70	54.05	54.05	-0.31	48	3,510	+10
Sep02	011213	55.70	55.70	54.95	54.95	-0.31	297	4,374	+171
Oct02	011213	56.10	56.50	55.85	55.85	-0.31	24	2,652	+23
Total Volume and Open Interest							34,673	151,340	-1,838
Unleaded Gas(NYM)
Jan02	011213	50.70	52.90	50.40	52.08	+0.36	18,250	34,427	+645
Feb02	011213	52.25	54.10	52.10	53.28	+0.05	7,672	21,802	+1,722
Mar02	011213	53.80	54.95	53.80	54.40	-0.16	1,453	14,146	+99
Apr02	011213	61.00	61.00	60.68	60.68	-0.30	808	14,812	+253
May02	011213	61.90	61.90	61.18	61.18	-0.32	735	14,737	-33
Jun02	011213	61.85	61.85	61.28	61.28	-0.37	289	9,983	+10
Jul02	011213	61.75	61.75	61.06	61.06	-0.39	152	6,984	+49
Aug02	011213	60.90	61.00	60.43	60.43	-0.40	56	5,822	-1
Total Volume and Open Interest							29,443	130,028	+2,767
Natural Gas(NYM)
Jan02	011213	2.725	2.770	2.700	2.756	+0.037	33,352	58,697	-3,309
Feb02	011213	2.790	2.830	2.780	2.822	+0.029	12,520	39,102	+3,553
Mar02	011213	2.800	2.830	2.790	2.822	+0.027	6,266	35,471	+1,216
Apr02	011213	2.770	2.800	2.760	2.787	+0.022	4,820	37,377	-269
May02	011213	2.820	2.855	2.810	2.837	+0.019	1,515	17,941	+345
Jun02	011213	2.870	2.900	2.860	2.888	+0.016	590	17,426	-44
Jul02	011213	2.945	2.945	2.900	2.928	+0.011	675	14,526	+163
Aug02	011213	2.965	2.990	2.950	2.972	+0.010	973	13,254	+51
Total Volume and Open Interest							67,536	419,456	+1,603
Brent Crude Oil(IPE)
Jan02	011213	18.09	18.38	17.73	17.80	-0.40	28,731	35,149	-8,163
Feb02	011213	18.18	18.64	17.96	18.17	-0.27	41,045	75,398	+8,499
Mar02	011213	18.39	18.62	18.02	18.23	-0.23	14,556	34,245	+4,592
Apr02	011213	18.55	18.66	18.10	18.26	-0.24	4,069	14,030	+1,622
May02	011213	18.62	18.72	18.25	18.36	-0.25	1,399	8,940	+316
Jun02	011213	18.74	18.90	18.35	18.51	-0.22	2,948	20,216	-8
Jul02	011213	18.84	18.84	18.48	18.62	-0.21	85	6,166	-12
Aug02	011213	18.94	18.94	18.64	18.73	-0.20	113	5,758	+0
Total Volume and Open Interest							94,446	244,518	+7,321
Gas Oil(IPE)
Jan02	011213	154.00	158.50	153.00	155.75	-0.25	19,042	45,965	+1,020
Feb02	011213	157.50	161.00	155.75	159.25	-0.50	4,880	27,603	+119
Mar02	011213	160.25	162.50	158.00	161.00	-0.25	1,285	10,189	+284
Apr02	011213	162.00	164.00	159.50	162.75	-0.25	1,011	6,897	-235
May02	011213	164.50	165.00	164.25	164.25	-0.50	20	3,831	-34
Jun02	011213	166.50	167.00	162.50	166.00	-0.25	1,776	17,172	+39
Jul02	011213	167.75	167.75	167.75	167.75	-0.50	100	2,517	-104
Aug02	011213	169.50	169.50	169.50	169.50	-0.75	0	2,324	+0
Total Volume and Open Interest							37,451	154,401	-5,739
US Dollar Index(NYBOT)
Dec01	011213	115.45	115.90	115.25	115.80	+0.46	501	2,591	-366
Mar02	011213	115.89	116.46	115.73	116.34	+0.46	4,493	4,297	+1,620
Jun02	011213	116.84	116.84	116.84	116.84	+0.42	2,055	2,008	+2,000
Total Volume and Open Interest							7,049	8,898	+3,254
Australian Dollar(IMM)
Dec01	011213	52.00	52.00	51.75	51.87	-0.16	2,485	8,566	-3,713
Mar02	011213	51.76	51.80	51.36	51.58	-0.15	6,216	15,205	+3,173
Jun02	011213	51.50	51.50	51.29	51.29	-0.14	1	344	+1
Total Volume and Open Interest							8,702	24,130	-539
British Pound(IMM)
Dec01	011213	144.60	144.90	144.14	144.20	-0.46	4,332	25,314	-4,957
Mar02	011213	143.92	144.18	143.34	143.44	-0.46	10,321	16,874	+2,861
Jun02	011213	143.00	143.70	142.74	142.74	-0.46	6	33	+5
Total Volume and Open Interest							14,659	42,221	-2,091
Canadian Dollar(IMM)
Dec01	011213	63.82	63.90	63.73	63.80	-0.05	10,491	34,828	-8,530
Mar02	011213	63.77	63.85	63.71	63.76	-0.05	16,610	38,506	+7,761
Jun02	011213	63.78	63.78	63.77	63.77	-0.05	131	2,198	+39
Sep02	011213	63.78	63.79	63.78	63.79	-0.05	7	711	-2
Total Volume and Open Interest							27,315	76,764	-705
Japanese Yen(IMM)
Dec01	011213	79.26	79.35	79.08	79.23	-0.02	10,870	58,899	-8,446
Mar02	011213	79.60	79.72	79.40	79.59	-0.01	19,808	92,817	+7,806
Jun02	011213	79.97	79.97	79.97	79.97	unch	20,004	20,383	+19,754
Total Volume and Open Interest							50,684	172,454	+19,114
Deutsche Mark(IMM)
Dec01	011212	45.80	45.91	45.48	45.91	+0.34	0	194	+0
Total Volume and Open Interest							0	194	+0
Swiss Franc(IMM)
Dec01	011213	60.95	61.06	60.48	60.57	-0.34	9,775	35,421	-6,030
Mar02	011213	60.94	61.08	60.43	60.57	-0.34	17,002	23,238	+7,854
Jun02	011213	60.77	60.77	60.61	60.61	-0.34	0	11	+0
Total Volume and Open Interest							26,777	58,693	+1,824
EuroFX(IMM)
Dec01	011213	89.77	89.89	89.24	89.34	-0.46	16,544	0	-65,153
Mar02	011213	89.47	89.59	88.85	89.02	-0.46	23,785	0	-49,022
Jun02	011213	89.33	89.33	88.87	88.78	-0.46	21	0	-351
Total Volume and Open Interest							40,369
Mexican Peso(IMM)
Dec01	011213	10937.0	10977.0	10922.0	10977.0	+42.0	4,279	15,633	-3,212
Mar02	011213	10747.0	10780.0	10720.0	10777.0	+42.0	5,448	22,106	+3,055
Total Volume and Open Interest							9,727	38,034	-157
30-Year T-Bonds(CBOT)
Dec01	011213	103~06	103~07	101~07	101~20	-0~29	21,164	29,260	-10,172
Mar02	011213	101~11	102~05	100~01	100~15	-0~30	211,530	426,691	+4,419
Jun02	011213	99~18	100~23	99~10	99~10	-0~30	3,013	25,398	+2,857
Total Volume and Open Interest							235,707	481,349	-2,896
Municipal Bonds(CBOT)
Dec01	011213	103~12	103~23	102~19	102~21	-0~21	665	7,796	-210
Mar02	011213	102~12	102~21	101~12	101~22	-0~19	797	5,918	+138
Total Volume and Open Interest							1,462	13,714	-72
10-Year T-Notes(CBOT)
Dec01	011213	106~315	107~020	105~190	105~285	-0~290	13,931	41,146	-19,305
Mar02	011213	105~110	105~270	104~030	104~165	-0~295	258,144	520,081	+7,241
Total Volume and Open Interest							272,213	564,022	-12,064
5-Year T-Notes(CBOT)
Dec01	011213	107~025	107~060	106~175	106~185	-0~210	5,220	0	-85,685
Mar02	011213	105~240	106~000	105~000	105~085	-0~210	60,390	0	-421,609
Jun02	011213	104~125	104~125	104~125	104~125	-0~210	0	200	+0
Total Volume and Open Interest							65,610	200	-507,294
2 Year T-Notes(CBOT)
Dec01	011213	105~060	105~060	105~024	105~026	-0~035	2,365	7,536	-1,316
Mar02	011213	104~052	104~065	104~012	104~034	-0~028	16,076	63,322	+6,315
Total Volume and Open Interest							18,441	70,858	+4,999
3-Mth T-Bills(IMM)
Mar02	011213	98.21	98.22	98.18	98.18	-0.08	1	517	+0
Total Volume and Open Interest							49	2,156	-4
Eurodollars(IMM)
Dec01	011213	98.132	98.137	98.098	98.105	-0.037	108,764	821,855	+2,640
Mar02	011213	98.010	98.025	97.910	97.965	-0.070	150,672	659,079	-7,551
Jun02	011213	97.555	97.605	97.380	97.490	-0.105	174,969	619,264	-15,699
Sep02	011213	96.980	97.045	96.760	96.870	-0.155	175,407	538,217	+2,874
Dec02	011213	96.310	96.390	96.070	96.190	-0.170	135,510	536,760	+11,199
Mar03	011213	95.720	95.780	95.480	95.590	-0.165	68,340	298,309	+5,090
Jun03	011213	95.160	95.240	94.930	95.050	-0.135	38,468	197,050	-4,504
Sep03	011213	94.785	94.830	94.530	94.660	-0.125	28,658	173,388	-3,916
Dec03	011213	94.425	94.480	94.245	94.325	-0.120	20,280	132,471	-1,595
Mar04	011213	94.270	94.325	94.170	94.175	-0.115	16,730	117,528	-621
Jun04	011213	94.100	94.165	93.935	94.000	-0.115	13,215	96,368	+927
Sep04	011213	93.955	94.015	93.790	93.860	-0.110	12,026	95,879	+2,070
Total Volume and Open Interest							990,958	4,887,789	-12,160
3-Mth Euro-Yen(IMM)
Dec01	011213	99.92	99.92	99.91	99.92	unch	267	15,974	-132
Mar02	011213	99.86	99.86	99.86	99.86	unch	990	8,875	+535
Jun02	011213	99.87	99.88	99.87	99.87	unch	72	11,438	-30
Sep02	011213	99.86	99.86	99.86	99.86	unch	4	2,672	+26
Dec02	011213	99.83	99.83	99.83	99.83	+0.01	6	1,245	+1
Mar03	011213	99.79	99.79	99.79	99.79	unch	67	1,038	-42
Jun03	011213	99.77	99.77	99.77	99.77	unch	0	1,166	+0
Sep03	011213	99.72	99.72	99.72	99.72	unch	0	167	+0
Dec03	011213	99.63	99.63	99.63	99.63	unch	0	147	+0
Mar04	011213	99.57	99.57	99.57	99.57	unch	0	347	+0
Total Volume and Open Interest							1,406	43,143	+358
3-Mth Euro-Yen(SIMEX)
Mar02	011213	99.86	99.86	99.86	99.86	unch	2,017	77,977	-656
Jun02	011213	99.88	99.88	99.87	99.87	unch	1,131	80,550	-770
Sep02	011213	99.86	99.86	99.86	99.86	unch	246	27,490	-3
Dec02	011213	99.83	99.83	99.82	99.82	+0.00	27	12,226	-7
Mar03	011213	99.79	99.79	99.79	99.79	+0.00	657	22,019	-134
Jun03	011213	99.78	99.78	99.78	99.78	+0.00	82	20,157	+0
Sep03	011213	99.72	99.73	99.72	99.73	unch	0	10,912	+0
Dec03	011213	99.65	99.66	99.65	99.66	unch	0	3,692	+0
Total Volume and Open Interest							4,971	357,161	-2,104
Euro Notional Bond(MATIF)
Dec01	011213	90.36	90.50	89.99	89.99	-0.27	495	22,310	-1,222
Mar02	011213	90.10	90.29	89.90	89.90	-0.22	131	1,313	+55
Jun02	011213	89.90	89.90	89.90	89.90	-0.32
Total Volume and Open Interest							626	23,623	-1,167
3-Month Euribor(MATIF)
Dec01	011212	96.65	96.65	96.65	96.65	unch	0	2,776	+0
Mar02	011212	96.95	96.95	96.95	96.95	+0.05	0	2,496	+0
Jun02	011212	96.90	96.90	96.90	96.90	+0.05	0	211	+0
Total Volume and Open Interest							0	6,273	+0
German Euro-Bund(EUREX)
Mar02	011212	108.45	109.04	108.36	109.00	+0.73	616,098	456,276	-24,582
Jun02	011212	108.08	108.25	108.08	108.25	+0.74	1,957	4,671	+1,168
Sep02	011212	107.19	107.19	107.19	107.19	+0.73	2,597	0	+0
Total Volume and Open Interest							620,652	460,947	-23,414
German Euro-Bobl(EUREX)
Mar02	011212	107.00	107.43	106.96	107.39	+0.51	341,628	338,597	+393
Jun02	011212	106.64	106.64	106.64	106.64	+0.46	2,565	2,471	+0
Sep02	011212	106.15	106.15	106.15	106.15	+0.55	810	0	+0
Total Volume and Open Interest							345,003	341,068	+393
Long Gilt(LIFFE)
Dec01	011212	115~06	115~30	115~06	115~28	+0~28	985	8,300	-521
Mar02	011212	114~08	115~08	114~08	115~05	+0~28	22,489	54,697	+2,262
Total Volume and Open Interest							23,474	63,047	+1,741
3-Mth Short Sterling(LIFFE)
Dec01	011212	95.99	96.01	95.98	96.00	+0.01	16,568	0	+0
Mar02	011212	96.01	96.08	96.01	96.07	+0.07	29,894	0	+0
Jun02	011212	95.71	95.82	95.71	95.79	+0.09	20,574	0	+0
Total Volume and Open Interest							107,362
3-Mth Euribor(LIFFE)
Dec01	011212	96.680	96.680	96.660	96.670	unch	36,887	459,432	+4,903
Mar02	011212	96.915	96.950	96.895	96.940	+0.040	73,429	467,576	+11,943
Jun02	011212	96.865	96.930	96.840	96.920	+0.080	76,288	380,154	+12,564
Total Volume and Open Interest							327,901	2,067,892	+39,064
3-Mth Aus T-Bills(SFE)
Dec01	011213	95.76	95.80	95.76	95.76	unch	9,369	84,152	-35,390
Mar02	011213	95.92	95.97	95.88	95.97	+0.06	11,782	147,267	+12,427
Jun02	011213	95.79	95.90	95.77	95.88	+0.10	4,389	52,059	+3,810
Sep02	011213	95.44	95.53	95.40	95.51	+0.10	1,303	25,518	+1,070
Dec02	011213	95.01	95.10	94.98	95.08	+0.10	425	18,825	+412
Mar03	011213	94.71	94.75	94.67	94.73	+0.07	168	11,671	+168
Jun03	011213	94.46	94.48	94.41	94.48	+0.09	75	8,522	+75
Sep03	011213	94.27	94.30	94.26	94.30	+0.10	125	8,469	+123
Dec03	011213	94.14	94.15	94.12	94.15	+0.10	325	3,395	+100
Mar04	011213	94.00	94.07	94.00	94.07	+0.13	11	1,890	+11
Total Volume and Open Interest							27,973	365,045	-17,193
10-Year Aus T-Bonds(SFE)
Dec01	011213	94.19	94.23	94.14	94.21	+0.07	19,750	184,686	+0
Mar02	011213	94.11	94.15	94.06	94.14	+0.07	10,030	16,484	+0
Total Volume and Open Interest							29,780	201,170	+29,550
3-Year Aus T-Bonds(SFE)
Dec01	011213	95.03	95.13	95.00	95.10	+0.10	57,024	487,805	+38,331
Mar02	011213	94.76	94.84	94.73	94.83	+0.09	5,561	21,909	+10,778
Total Volume and Open Interest							62,585	509,714	+49,109
Gold(CMX)
Dec01	011213	273.5	274.4	273.5	273.9	+0.1	79	553	-69
Feb02	011213	274.7	275.0	274.3	274.6	+0.1	12,707	73,787	-458
Apr02	011213	275.2	275.5	275.0	275.2	+0.1	132	6,293	+53
Jun02	011213	275.7	276.0	275.5	275.7	+0.3	346	7,952	+157
Aug02	011213	276.2	276.2	276.2	276.2	+0.3	262	3,506	+208
Oct02	011213	276.8	276.8	276.8	276.8	+0.4	681	2,415	+59
Total Volume and Open Interest							14,905	116,492	+1,007
Silver(CMX)
Dec01	011213	423.5	426.5	423.5	426.5	+2.0	233	235	+133
Mar02	011213	427.0	429.5	426.0	428.0	+1.5	6,655	52,168	-251
May02	011213	428.0	430.5	428.0	428.8	+1.3	106	2,407	-22
Jul02	011213	429.0	431.0	427.5	429.4	+1.1	33	3,213	+12
Sep02	011213	432.5	432.5	430.2	430.2	+0.9	0	1,583	+0
Total Volume and Open Interest							7,191	67,794	-35
Platinum(NYM)
Jan02	011213	465.0	469.5	465.0	468.8	+1.2	434	3,716	-7
Apr02	011213	460.0	460.3	456.0	460.3	+0.7	117	2,142	+105
Jul02	011213	453.8	453.8	453.8	453.8	+0.7	3	64	+3
Oct02	011213	450.8	450.8	450.8	450.8	+0.7	0	32	+0
Total Volume and Open Interest							554	5,954	+101
Palladium(NYME)
Dec01	011213	399.00	399.00	386.25	386.25	+13.35	15	20	+9
Mar02	011213	383.00	394.50	383.00	387.00	+13.35	71	1,230	-7
Jun02	011127	310.00	310.00	310.00	310.00	unch	120	770
Total Volume and Open Interest							490	1,408
Copper(CMX)
Dec01	011213	66.60	67.00	66.60	67.00	-0.05	746	3,631	-1,395
Mar02	011213	67.40	68.05	67.25	67.80	-0.10	6,274	32,248	-476
May02	011213	68.00	68.50	67.90	68.40	-0.10	320	4,766	+32
Jul02	011213	68.60	68.95	68.60	68.95	-0.10	211	5,091	-130
Sep02	011213	69.65	69.65	69.50	69.50	-0.10	580	3,423	+432
Total Volume and Open Interest							8,439	66,998	-1,576
DJIA Index(CBOT)
Dec01	011213	9840	9870	9730	9733	-167	16,295	22,743	-560
Mar02	011213	9855	9867	9725	9730	-168	2,606	6,964	+2,008
Jun02	011213	9755	9755	9740	9740	-165	0	322	+0
Sep02	011213	9756	9756	9756	9756	-164	0	75	+0
Total Volume and Open Interest							18,901	30,213	+1,448
S & P 500(CME)
Dec01	011213	1127.50	1131.50	1115.00	1115.70	-22.30	118,655	264,413	-49,286
Mar02	011213	1129.50	1132.50	1116.10	1117.00	-22.30	60,151	279,717	+40,128
Jun02	011213	1129.00	1129.00	1119.30	1119.30	-22.20	657	10,700	+251
Sep02	011213	1123.10	1123.10	1123.10	1123.10	-22.20	60	837	+31
Total Volume and Open Interest							179,528	556,029	-9,871
S & P 500 E-Mini(Globex)
Dec01	011213	1138.00	1138.50	1114.50	1115.75	-22.25	230,980	192,900	-42,839
Mar02	011213	1139.25	1140.25	1115.75	1117.00	-22.25	3,155	3,308	+1,318
Total Volume and Open Interest							234,135	196,208	-41,521
NASDAQ 100(CME)
Dec01	011213	1635.00	1646.00	1597.00	1598.00	-70.00	36,136	0	-61,055
Mar02	011213	1642.00	1653.00	1603.00	1604.50	-70.50	14,340	0	-7,942
Jun02	011213	0.00	0.00	1660.00	1611.00	-71.00
Total Volume and Open Interest							50,476
NASDAQ 100 E-Mini(GLOBEX)
Dec01	011212	1661.0	1685.0	1631.5	1668.0	+12.5	156,765	141,878	+2,451
Mar02	011212	1672.0	1690.0	1639.0	1675.0	+13.0	257	791	+135
Total Volume and Open Interest							157,022	142,669	+2,586
NYSE Composite(NYBOT)
Dec01	011213	571.50	573.00	568.55	568.55	-7.45	1,447	4,378	-831
Mar02	011213	571.50	573.75	568.50	568.75	-7.55	960	2,139	+772
Jun02	011213	568.95	568.95	568.95	568.95	-7.65	10	310	+10
Total Volume and Open Interest							2,417	6,827	-49
S & P Midcap 400(CME)
Dec01	011213	493.00	497.00	486.80	486.80	-8.95	2,790	10,482	-1,222
Mar02	011213	494.00	497.00	487.00	487.75	-8.90	2,048	4,965	+1,720
Jun02	011213	491.75	491.75	491.75	491.75	-8.90
Total Volume and Open Interest							4,838	15,447	+498
Russell 2000(CME)
Dec01	011213	470.00	474.50	466.75	466.75	-8.50	4,837	16,948	-2,672
Mar02	011213	473.00	475.50	467.50	467.50	-8.45	3,365	11,809	+2,971
Jun02	011213	471.80	471.80	471.80	471.80	-8.45
Total Volume and Open Interest							8,202	28,757	+299
Value Line(KCBT)
Dec01	011213	1196.75	1207.00	1192.00	1192.00	-19.50	9	318	-2
Total Volume and Open Interest							15	382	+0
Nikkei 225(CME)
Dec01	011212	10730	10740	10615	10720	+175	7,558	14,895	-1,047
Mar02	011212	10710	10765	10625	10750	+160	5,670	7,631	+4,847
Total Volume and Open Interest							13,228	22,549	+3,800
Nikkei 225(SIMEX)
Mar02	011213	10710	10710	10440	10465	-315	28,223	61,203	+26,599
Jun02	011213	10425	10425	10425	10425	-315	0	24	+0
Sep02	011213	10415	10415	10415	10415	-315
Total Volume and Open Interest							59,178	155,914	+24,820
CAC 40(MATIF)
Dec01	011212	4570.0	4597.0	4487.0	4517.0	-41.0	50,086	522,801	+1,205
Jan02	011212	4606.0	4606.0	4529.5	4529.5	-41.0	132	13,763	+50
Feb02	011212	4540.5	4540.5	4540.5	4540.5	-41.5	0	5,002	+0
Total Volume and Open Interest							51,240	637,369	+2,258
DAX Index(EUREX)
Dec01	011213	5052.5	5103.0	4952.5	4963.0	-100.5	61,763	132,750	-4,591
Mar02	011213	5085.0	5137.5	4989.5	4999.5	-100.0	8,265	43,849	+4,909
Jun02	011213	5159.0	5159.0	5042.0	5042.0	-98.5	1,606	4,943	+552
Total Volume and Open Interest							71,634	181,542	+870
FT-SE 100(LIFFE)
Dec01	011213	5120.00	5143.00	5036.50	5070.50	-49.50	81,153	338,817	-24,274
Mar02	011213	5103.50	5148.00	5048.00	5079.00	-50.00	28,109	134,415	+21,713
Jun02	011213	5090.50	5090.50	5090.50	5090.50	-49.50	7,270	21,109	-210
Total Volume and Open Interest							116,532	494,341	-2,771
SPI 200(SFE)
Dec01	011212	3350.0	3355.0	3310.0	3328.0	-13.0	11,429	137,324	-4,000
Mar02	011212	3358.0	3362.0	3321.0	3336.0	-15.0	3,632	13,542	+2,931
Jun02	011212	3347.0	3347.0	3347.0	3347.0	-14.0	50	1,602	-25
Total Volume and Open Interest							15,111	152,943	-1,094
GSCI(CME)
Dec01	011213	162.00	162.90	160.70	161.30	-1.20	2,197	6,330	-2,247
Jan02	011213	162.65	165.00	162.65	163.20	-1.30	1,930	10,767	+1,532
Feb02	011213	165.00	165.00	164.90	164.90	-1.60	2	1	+1
Total Volume and Open Interest							4,129	17,098	-714
Bridge CRB Index(NYBOT)
Jan02	011213	189.75	189.90	188.90	189.40	-0.50	12	198	-7
Feb02	011213	190.00	190.25	189.50	189.70	-0.50	4	166	+2
Apr02	011213	190.70	190.70	190.70	190.70	-0.50	0	59	+0
Total Volume and Open Interest							16	430	-5

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