MRCI's Free Historical Futures Prices

Daily Futures Price Listing Fri December 14, 2001
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan02	011214	434.00	438.25	433.25	436.25	+2.50	26,637	65,658	-1,320
Mar02	011214	438.00	441.50	437.00	438.75	+1.25	9,215	46,389	+1,313
May02	011214	442.00	445.50	441.25	442.50	+1.00	1,914	32,954	+210
Jul02	011214	446.75	450.00	446.00	447.00	+0.25	2,071	24,060	+102
Aug02	011214	448.00	449.00	447.00	447.00	+0.50	19	1,857	+18
Sep02	011214	447.50	447.50	447.50	447.50	+0.50	3	366	+2
Nov02	011214	452.00	455.00	451.00	451.75	unch	181	8,239	+77
Total Volume and Open Interest							40,040	179,561	+402
Soybean Meal(CBOT)
Jan02	011214	150.50	151.90	150.00	150.10	-0.10	13,612	26,595	-1,603
Mar02	011214	147.50	149.30	147.20	147.30	-0.10	7,104	35,632	-447
May02	011214	147.00	148.00	146.30	146.40	-0.10	2,302	29,110	-88
Jul02	011214	147.60	148.50	147.10	147.20	-0.20	2,132	27,788	+20
Aug02	011214	148.00	148.70	147.10	147.30	+0.20	288	7,402	+71
Sep02	011214	148.80	149.00	147.70	147.70	+0.30	168	5,674	+82
Oct02	011214	148.50	148.70	147.20	147.20	-0.30	123	3,316	-25
Dec02	011214	150.00	150.30	149.30	149.50	-0.50	257	7,977	+105
Total Volume and Open Interest							27,885	144,232	-2,924
Soybean Oil(CBOT)
Jan02	011214	15.79	16.00	15.73	15.85	+0.10	12,431	39,240	-510
Mar02	011214	16.02	16.20	15.94	16.08	+0.11	9,886	44,344	+1,968
May02	011214	16.23	16.39	16.15	16.30	+0.10	1,120	33,064	-19
Jul02	011214	16.45	16.61	16.36	16.49	+0.08	587	21,442	-161
Aug02	011214	16.56	16.72	16.50	16.59	+0.09	31	4,997	+21
Sep02	011214	16.67	16.70	16.60	16.70	+0.10	26	3,426	+5
Oct02	011214	16.77	16.82	16.68	16.81	+0.13	16	1,753	+20
Dec02	011214	17.00	17.02	16.90	17.02	+0.09	166	4,915	-85
Total Volume and Open Interest							24,923	155,680	+835
Canola(WCE)
Jan02	011214	338.0	343.4	338.0	341.8	+3.4	3,897	24,617	-1,917
Mar02	011214	336.0	341.1	336.0	339.8	+3.6	4,865	26,155	+238
May02	011214	337.5	340.5	337.2	339.2	+2.9	527	8,881	+268
Jul02	011214	340.0	340.0	338.1	338.1	+3.1	133	6,493	+110
Total Volume and Open Interest							9,716	71,377	-1,419
Corn(CBOT)
Jan02	011214	208.75	210.50	208.75	209.75	+1.00	330	1,486	-258
Mar02	011214	216.50	218.00	216.25	216.75	+0.25	38,336	248,164	-3,661
May02	011214	223.50	224.75	223.00	223.25	unch	2,926	60,793	+595
Jul02	011214	228.75	230.00	228.50	228.75	unch	3,178	46,933	-349
Sep02	011214	232.75	234.50	232.50	232.50	+0.25	446	12,266	+15
Total Volume and Open Interest							49,482	409,788	-3,597
Wheat(CBOT)
Mar02	011214	281.00	288.50	279.50	286.75	+4.25	21,056	77,080	+448
May02	011214	282.25	288.50	281.50	286.75	+3.25	3,006	9,691	+125
Jul02	011214	283.00	288.00	281.50	287.00	+3.00	3,798	16,412	+1,437
Sep02	011214	288.00	291.00	288.00	291.00	+3.50	185	1,161	+189
Dec02	011214	295.00	302.00	295.00	302.00	+5.00	226	2,270	+89
Total Volume and Open Interest							28,555	107,304	+2,102
Wheat(KCBT)
Dec01	011214	278.00	278.00	278.00	278.00	+5.50	8	7	-22
Mar02	011214	283.00	287.75	282.25	286.75	+3.50	5,784	48,427	+1,385
May02	011214	289.00	293.75	288.50	292.50	+3.50	679	9,711	+14
Jul02	011214	294.50	299.00	294.50	298.25	+3.50	1,795	9,224	+872
Sep02	011214	301.00	305.00	301.00	305.00	+3.50	54	1,967	+49
Total Volume and Open Interest							8,511	71,320	+2,441
Wheat(MGE)
Dec01	011214	293.00	293.00	293.00	293.00	unch
Mar02	011214	303.50	306.00	302.00	304.25	+0.50	2,276	19,896	+545
May02	011214	311.25	313.25	311.25	311.50	+0.25	223	2,917	+76
Jul02	011214	318.50	318.50	318.00	318.00	unch	260	1,707	+120
Sep02	011214	323.50	324.00	323.50	324.00	+0.50	1	974	+0
Total Volume and Open Interest							2,763	26,102	+743
Oats(CBOT)
Mar02	011214	203.50	205.50	201.00	201.25	-2.25	1,554	6,700	+20
May02	011214	187.00	188.25	185.00	185.00	-2.00	155	2,702	+29
Jul02	011214	172.75	173.00	169.00	169.00	-3.00	98	1,307	-28
Sep02	011214	147.50	147.50	147.00	147.00	-0.50	6	37	+2
Total Volume and Open Interest							2,086	11,883	-79
Rough Rice(MCE)
Jan02	011214	3.89	3.96	3.89	3.90	+0.01	224	3,299	-58
Mar02	011214	4.12	4.19	4.12	4.12	unch	352	2,138	-27
May02	011214	4.41	4.41	4.34	4.34	unch	16	807	+13
Jul02	011214	4.55	4.55	4.55	4.55	unch	107	460	+0
Total Volume and Open Interest							709	6,937	-62
Live Cattle(CME)
Dec01	011214	63.600	63.950	63.325	63.525	-0.175	3,775	9,054	-813
Feb02	011214	67.100	67.950	67.100	67.550	+0.350	6,980	44,411	+470
Apr02	011214	70.100	70.600	70.025	70.425	+0.325	3,175	19,407	+74
Jun02	011214	67.050	67.500	67.000	67.400	+0.375	655	13,450	-82
Aug02	011214	67.425	67.750	67.325	67.650	+0.275	357	6,118	+85
Oct02	011214	69.700	69.950	69.700	69.875	+0.100	116	1,778	+72
Total Volume and Open Interest							15,080	94,978	-183
Feeder Cattle(CME)
Jan02	011214	81.800	82.200	81.400	81.825	-0.050	1,656	6,499	+60
Mar02	011214	80.800	81.300	80.600	80.850	-0.150	638	4,429	+208
Apr02	011214	80.900	81.200	80.500	80.800	-0.150	231	2,009	+28
May02	011214	80.850	81.200	80.600	80.900	-0.075	206	1,654	+37
Aug02	011214	82.300	82.700	82.300	82.625	-0.025	17	633	+0
Sep02	011214	82.200	82.600	82.200	82.600	unch	1	98	+1
Oct02	011214	82.300	82.550	82.300	82.550	+0.050	8	39	-2
Total Volume and Open Interest							2,757	15,366	+332
Lean Hogs(CME)
Dec01	011214	45.800	45.925	45.650	45.675	-0.025	1,656	4,150	-368
Feb02	011214	52.725	53.250	52.500	53.200	+0.575	3,649	15,183	-152
Apr02	011214	56.700	57.100	56.375	57.050	+0.450	1,072	4,426	+106
Jun02	011214	63.900	64.350	63.800	64.350	+0.350	128	1,555	+42
Jul02	011214	61.750	61.950	61.350	61.875	+0.075	69	633	+18
Aug02	011214	60.000	60.550	59.550	60.550	+0.250	16	323	+8
Oct02	011214	52.500	52.625	52.500	52.625	+0.125	11	421	+1
Dec02	011214	50.575	50.700	50.500	50.700	+0.100	13	143	+12
Total Volume and Open Interest							6,687	27,966	-316
Pork Bellies(CME)
Feb02	011214	76.500	76.500	75.600	76.275	+0.875	645	1,836	-54
Mar02	011214	76.350	76.350	75.675	75.675	+0.450	127	279	-11
May02	011214	77.500	78.050	77.500	78.050	+1.150	8	159	+6
Jul02	011214	78.150	78.150	78.150	78.150	+0.900	0	41	+0
Aug02	011214	78.000	78.000	78.000	78.000	+1.000	0	9	+0
Total Volume and Open Interest							780	2,324	-59
Cocoa(NYBOT)
Dec01	011211	1280	1320	1280	1305	+58	55	277	-97
Mar02	011214	1305	1344	1301	1334	+38	2,905	35,120	-869
May02	011214	1299	1334	1298	1324	+38	458	14,610	-113
Jul02	011214	1306	1322	1306	1311	+34	423	9,419	-207
Sep02	011214	1300	1305	1300	1300	+36	134	5,974	+2
Dec02	011214	1232	1246	1232	1234	+17	286	10,016	+189
Mar03	011214	1218	1230	1209	1209	+6	553	8,609	+304
Total Volume and Open Interest							5,037	92,237	-619
Coffee "C"(NYBOT)
Dec01	011214	43.50	45.00	43.50	43.80	-0.35	91	96	-30
Mar02	011214	48.25	49.00	47.40	47.55	-0.35	2,988	33,758	+176
May02	011214	50.25	50.60	49.20	49.30	-0.35	606	8,729	+230
Jul02	011214	52.00	52.50	51.10	51.10	-0.35	152	4,249	+40
Sep02	011214	53.70	53.70	52.70	52.70	-0.30	120	3,749	-4
Dec02	011214	55.60	56.00	54.90	54.90	-0.25	89	2,906	+17
Total Volume and Open Interest							4,092	54,252	+409
Orange Juice(NYBOT)
Jan02	011214	89.85	90.10	89.80	90.10	+0.25	480	8,222	-297
Mar02	011214	92.35	92.60	92.25	92.45	+0.25	374	6,877	+103
May02	011214	94.15	94.15	94.15	94.15	+0.55	3	1,197	-1
Jul02	011214	95.40	95.40	95.40	95.40	+0.60	2	223	+2
Sep02	011214	96.65	96.65	96.65	96.65	+0.25	0	161	+0
Total Volume and Open Interest							860	18,141	-193
Sugar #11(NYBOT)
Mar02	011214	7.45	7.49	7.39	7.41	+0.01	10,064	82,274	-851
May02	011214	6.90	6.94	6.89	6.90	+0.03	1,233	25,757	+396
Jul02	011214	6.44	6.50	6.44	6.48	+0.07	3,172	28,406	-25
Oct02	011214	6.43	6.49	6.42	6.47	+0.07	1,395	17,320	+589
Mar03	011214	6.51	6.55	6.51	6.53	+0.06	220	7,327	+1
Total Volume and Open Interest							16,237	167,445	+214
London Cocoa(LCE)
Dec01	011212	969	969	959	963	+10	9,055	4,052	-5,448
Mar02	011214	978	1000	978	990	+13	4,501	62,143	-1,239
May02	011214	990	1008	989	1000	+13	1,691	34,025	-29
Jul02	011214	1001	1023	1001	1013	+13	1,878	28,824	+575
Sep02	011214	991	996	978	992	+14	769	13,133	+244
Dec02	011214	943	955	940	951	+13	871	8,042	+425
Mar03	011214	938	940	927	935	+11	605	7,053	+336
Total Volume and Open Interest							10,315	154,022	-3,598
London Coffee(LCE)
Jan02	011214	398.00	403.00	396.00	397.00	-2.00	1,551	27,542	-248
Mar02	011214	410.00	415.00	409.00	410.00	unch	1,311	25,094	+448
May02	011214	422.00	426.00	420.00	422.00	+2.00	387	20,158	+105
Jul02	011214	433.00	436.00	433.00	434.00	+2.00	68	15,525	+68
Sep02	011214	449.00	452.00	445.00	445.00	+2.00	0	12,351	+0
Nov02	011214	460.00	460.00	456.00	456.00	+3.00	36	4,662	-36
Total Volume and Open Interest							3,389	105,378	+373
London Sugar(LCE)
Dec01	011115	241.50	248.00	236.50	240.40	-1.10	3,820	4,096	-1,367
Mar02	011214	235.50	236.50	235.00	235.20	-0.30	1,698	23,242	+401
May02	011214	226.00	226.00	224.50	224.50	-0.30	281	9,044	-77
Aug02	011214	213.50	214.40	212.50	213.00	-0.30	163	10,932	+18
Oct02	011214	201.90	201.90	200.50	200.50	-0.30	12	4,791	+4
Total Volume and Open Interest							2,320	50,039	+406
Cotton(NYBOT)
Mar02	011214	35.00	37.50	34.91	37.30	+2.15	5,946	29,301	-28
May02	011214	36.36	38.90	36.31	38.87	+2.26	1,205	9,746	-106
Jul02	011214	37.50	40.20	37.40	40.12	+2.32	1,301	9,702	-79
Oct02	011214	39.55	42.05	39.55	42.05	+2.05	83	404	+61
Dec02	011214	40.90	43.25	40.80	43.20	+2.07	852	5,896	+364
Mar03	011214	42.30	44.50	42.27	44.50	+1.97	90	840	+51
Total Volume and Open Interest							9,649	57,223	+307
Lumber(CME)
Jan02	011214	237.2	237.2	237.2	237.2	+10.0	201	1,665	-16
Mar02	011214	245.0	250.7	245.0	250.6	+9.9	129	726	+15
May02	011214	258.9	259.7	257.0	258.5	+8.8	22	176	+14
Jul02	011214	265.1	265.2	258.5	258.5	+3.3	9	23	+1
Total Volume and Open Interest							361	2,592	+14
Crude Oil(NYM)
Jan02	011214	18.70	19.29	18.50	19.23	+1.11	80,705	68,673	-15,038
Feb02	011214	19.05	19.55	18.83	19.49	+0.96	56,979	111,065	+7,043
Mar02	011214	19.27	19.72	19.05	19.68	+0.91	15,698	43,193	+1,247
Apr02	011214	19.35	19.85	19.34	19.84	+0.86	4,619	27,461	+480
May02	011214	19.88	19.99	19.77	19.99	+0.82	1,779	15,821	+531
Jun02	011214	19.65	20.20	19.65	20.12	+0.80	3,256	28,627	+519
Jul02	011214	19.64	20.22	19.64	20.22	+0.78	1,629	13,712	+292
Aug02	011214	19.95	20.31	19.95	20.31	+0.77	462	11,788	+120
Sep02	011214	20.00	20.39	20.00	20.39	+0.76	662	12,140	-333
Oct02	011214	20.25	20.47	20.25	20.47	+0.76	433	9,820	+54
Total Volume and Open Interest							168,989	448,956	-5,166
Heating Oil(NYM)
Jan02	011214	52.80	54.70	52.40	54.25	+3.21	19,778	35,561	-239
Feb02	011214	53.80	55.60	53.50	55.25	+3.05	10,906	30,817	+1,653
Mar02	011214	53.90	55.60	53.80	55.45	+2.80	3,396	20,740	-724
Apr02	011214	53.70	55.60	53.70	55.30	+2.55	2,016	16,337	-320
May02	011214	54.20	54.70	54.00	54.70	+2.25	820	7,144	-136
Jun02	011214	53.80	54.80	53.80	54.80	+2.15	2,515	9,979	+317
Jul02	011214	55.60	55.60	54.70	55.40	+2.10	925	5,105	+57
Aug02	011214	56.25	56.25	56.10	56.10	+2.05	376	3,454	-56
Sep02	011214	56.60	56.95	56.50	56.95	+2.00	91	4,424	+50
Oct02	011214	57.00	57.85	57.00	57.85	+2.00	153	2,597	-55
Total Volume and Open Interest							41,811	152,277	+937
Unleaded Gas(NYM)
Jan02	011214	53.10	55.30	53.00	55.03	+2.95	15,638	35,745	+1,318
Feb02	011214	54.40	56.30	54.30	56.09	+2.81	8,532	23,099	+1,297
Mar02	011214	55.10	57.30	55.10	57.14	+2.74	2,464	14,465	+319
Apr02	011214	61.50	63.14	61.50	63.14	+2.46	963	14,674	-138
May02	011214	62.00	63.64	62.00	63.64	+2.46	975	14,532	-205
Jun02	011214	62.35	63.74	62.35	63.74	+2.46	1,530	9,688	-295
Jul02	011214	62.60	63.49	62.60	63.49	+2.43	311	7,102	+118
Aug02	011214	62.79	62.79	62.79	62.79	+2.36	514	6,104	+282
Total Volume and Open Interest							31,062	132,824	+2,796
Natural Gas(NYM)
Jan02	011214	2.740	2.870	2.486	2.846	+0.090	29,208	61,581	+2,884
Feb02	011214	2.820	2.920	2.815	2.908	+0.086	13,771	41,547	+2,445
Mar02	011214	2.820	2.910	2.810	2.902	+0.080	4,746	36,245	+774
Apr02	011214	2.780	2.860	2.780	2.848	+0.061	2,507	38,642	+1,265
May02	011214	2.835	2.900	2.825	2.896	+0.059	1,073	17,906	-35
Jun02	011214	2.890	2.946	2.880	2.946	+0.058	1,667	17,580	+154
Jul02	011214	2.960	2.984	2.915	2.984	+0.056	531	14,461	-65
Aug02	011214	2.970	3.026	2.970	3.026	+0.054	1,077	13,024	-230
Total Volume and Open Interest							61,045	426,047	+6,591
Brent Crude Oil(IPE)
Jan02	011214	18.03	18.50	17.97	18.38	+0.58	23,728	31,384	-3,765
Feb02	011214	18.38	19.15	18.38	19.15	+0.98	53,317	87,295	+11,897
Mar02	011214	18.45	19.11	18.43	19.11	+0.88	16,405	41,860	+7,615
Apr02	011214	18.55	19.10	18.42	19.10	+0.84	5,420	14,491	+461
May02	011214	18.67	19.19	18.53	19.19	+0.83	2,244	10,210	+1,270
Jun02	011214	18.80	19.32	18.73	19.31	+0.80	3,428	21,175	+959
Jul02	011214	18.91	19.41	18.91	19.41	+0.79	362	6,045	-121
Aug02	011214	19.13	19.51	19.13	19.51	+0.78	33	5,736	-22
Total Volume and Open Interest							107,612	263,137	+18,619
Gas Oil(IPE)
Jan02	011214	157.50	165.00	157.50	164.75	+9.00	13,793	45,132	-833
Feb02	011214	160.50	167.00	160.50	167.00	+7.75	7,207	30,010	+2,407
Mar02	011214	161.75	168.00	161.75	167.75	+6.75	742	10,440	+251
Apr02	011214	164.25	168.75	164.25	168.75	+6.00	847	6,582	-315
May02	011214	166.00	169.75	166.00	169.75	+5.50	50	3,865	+34
Jun02	011214	166.50	170.75	166.50	170.75	+4.75	710	17,494	+322
Jul02	011214	172.25	172.25	172.25	172.25	+4.50	0	2,517	+0
Aug02	011214	173.75	173.75	173.75	173.75	+4.25	0	2,324	+0
Total Volume and Open Interest							23,634	155,691	+1,290
US Dollar Index(NYBOT)
Dec01	011214	115.23	115.27	114.86	114.90	-0.90	196	2,416	-175
Mar02	011214	115.82	115.82	115.33	115.44	-0.90	703	4,426	+129
Jun02	011214	116.03	116.10	115.94	115.94	-0.90	0	2,008	+0
Total Volume and Open Interest							899	8,852	-46
Australian Dollar(IMM)
Dec01	011214	51.87	52.00	51.78	51.92	+0.05	1,436	7,483	-1,083
Mar02	011214	51.50	51.71	51.50	51.63	+0.05	3,543	16,268	+1,063
Jun02	011214	51.35	51.35	51.34	51.34	+0.05	9	353	+9
Total Volume and Open Interest							4,988	24,119	-11
British Pound(IMM)
Dec01	011214	145.10	145.60	145.00	145.44	+1.24	2,200	23,660	-1,654
Mar02	011214	144.30	144.96	144.16	144.68	+1.24	5,832	18,543	+1,669
Jun02	011214	144.20	144.20	143.98	143.98	+1.24	28	41	+8
Total Volume and Open Interest							8,060	42,244	+23
Canadian Dollar(IMM)
Dec01	011214	63.83	64.10	63.79	64.09	+0.29	7,059	31,280	-3,548
Mar02	011214	63.78	64.07	63.77	64.05	+0.29	9,342	42,288	+3,782
Jun02	011214	63.82	64.06	63.80	64.06	+0.29	146	2,302	+104
Sep02	011214	63.81	64.08	63.81	64.08	+0.29	7	718	+7
Total Volume and Open Interest							16,575	77,112	+348
Japanese Yen(IMM)
Dec01	011214	78.39	78.61	78.39	78.57	-0.66	7,587	53,582	-5,317
Mar02	011214	78.72	79.00	78.72	78.93	-0.66	12,291	97,372	+4,555
Jun02	011214	79.20	79.31	79.19	79.31	-0.66	109	20,383	+0
Total Volume and Open Interest							19,987	171,692	-762
Deutsche Mark(IMM)
Dec01	011214	46.14	46.23	45.68	46.23	+0.56	73	194	+0
Total Volume and Open Interest							73	194	+0
Swiss Franc(IMM)
Dec01	011214	61.24	61.42	61.16	61.40	+0.83	2,139	28,364	-7,057
Mar02	011214	61.26	61.48	61.14	61.40	+0.83	13,443	24,912	+1,674
Jun02	011214	61.32	61.50	61.25	61.45	+0.84	1	11	+0
Total Volume and Open Interest							15,582	53,310	-5,383
EuroFX(IMM)
Dec01	011214	90.23	90.51	90.13	90.41	+1.07	10,006	39,124	-9,588
Mar02	011214	89.92	90.22	89.80	90.10	+1.08	23,443	76,728	+7,375
Jun02	011214	89.69	89.86	89.69	89.86	+1.08	24	396	+24
Total Volume and Open Interest							33,480	116,315	-2,189
Mexican Peso(IMM)
Dec01	011214	10990.0	11050.0	10965.0	10985.0	+7.5	2,823	13,335	-2,298
Mar02	011214	10777.5	10860.0	10750.0	10785.0	+7.5	4,366	24,316	+2,210
Total Volume and Open Interest							7,189	37,966	-68
30-Year T-Bonds(CBOT)
Dec01	011214	101~30	102~05	100~27	100~29	-0~23	14,764	24,963	-4,297
Mar02	011214	100~21	101~03	99~19	99~23	-0~24	259,114	427,117	+426
Jun02	011214	99~21	99~21	98~19	98~19	-0~23	13	25,389	-9
Total Volume and Open Interest							273,891	477,469	-3,880
Municipal Bonds(CBOT)
Dec01	011214	102~26	102~26	102~05	102~05	-0~16	1,007	7,342	-454
Mar02	011214	101~31	101~31	101~04	101~06	-0~16	1,741	6,483	+565
Total Volume and Open Interest							2,748	13,825	+111
10-Year T-Notes(CBOT)
Dec01	011214	106~050	106~050	105~115	105~115	-0~170	11,639	32,244	-8,902
Mar02	011214	104~170	104~300	103~280	103~315	-0~170	321,565	530,390	+10,309
Total Volume and Open Interest							333,206	565,430	+1,408
5-Year T-Notes(CBOT)
Dec01	011214	106~150	106~160	106~090	106~090	-0~095	9,872	67,948	-5,163
Mar02	011214	105~100	105~150	104~280	104~310	-0~095	117,458	444,544	+13,343
Jun02	011214	104~030	104~030	104~030	104~030	-0~095	0	200	+0
Total Volume and Open Interest							127,330	512,692	+8,180
2 Year T-Notes(CBOT)
Dec01	011214	105~032	105~032	105~008	105~012	-0~015	1,634	5,888	-1,648
Mar02	011214	104~035	104~037	104~012	104~020	-0~015	11,263	66,873	+3,551
Total Volume and Open Interest							12,897	72,761	+1,903
3-Mth T-Bills(IMM)
Mar02	011214	98.14	98.14	98.14	98.14	-0.04	22	515	-2
Total Volume and Open Interest							317	2,241	+85
Eurodollars(IMM)
Dec01	011214	98.105	98.113	98.092	98.100	-0.005	128,065	794,825	-27,030
Mar02	011214	97.960	97.970	97.895	97.920	-0.045	178,275	667,652	+8,573
Jun02	011214	97.475	97.490	97.400	97.455	-0.035	217,167	620,795	+1,531
Sep02	011214	96.865	96.875	96.760	96.820	-0.050	187,109	545,343	+7,126
Dec02	011214	96.155	96.185	96.060	96.115	-0.075	121,707	539,839	+3,079
Mar03	011214	95.570	95.575	95.470	95.500	-0.090	61,874	304,510	+6,201
Jun03	011214	95.040	95.040	94.910	94.945	-0.105	29,785	197,575	+525
Sep03	011214	94.650	94.650	94.510	94.540	-0.120	25,625	175,646	+2,258
Dec03	011214	94.300	94.300	94.170	94.195	-0.130	13,936	134,670	+2,199
Mar04	011214	94.075	94.170	94.045	94.045	-0.130	8,910	117,689	+161
Jun04	011214	93.980	93.990	93.865	93.865	-0.135	9,705	97,391	+1,023
Sep04	011214	93.840	93.850	93.710	93.725	-0.135	8,342	96,968	+1,089
Total Volume and Open Interest							1,035,906	4,897,051	+9,262
3-Mth Euro-Yen(IMM)
Dec01	011214	99.92	99.92	99.91	99.92	unch	547	15,818	-156
Mar02	011214	99.85	99.85	99.84	99.85	-0.01	569	8,482	-393
Jun02	011214	99.86	99.86	99.86	99.86	-0.01	32	11,565	+127
Sep02	011214	99.84	99.85	99.84	99.85	-0.01	31	2,781	+109
Dec02	011214	99.81	99.81	99.81	99.81	-0.01	2	1,245	+0
Mar03	011214	99.78	99.78	99.78	99.78	-0.01	0	1,038	+0
Jun03	011214	99.76	99.76	99.76	99.76	-0.01	0	1,166	+0
Sep03	011214	99.72	99.72	99.72	99.72	unch	0	262	+95
Dec03	011214	99.63	99.63	99.63	99.63	unch	0	147	+0
Mar04	011214	99.57	99.57	99.57	99.57	unch	0	347	+0
Total Volume and Open Interest							1,181	42,925	-218
3-Mth Euro-Yen(SIMEX)
Mar02	011214	99.86	99.86	99.84	99.84	-0.02	1,555	78,437	+460
Jun02	011214	99.88	99.88	99.86	99.86	-0.01	2,267	81,065	+515
Sep02	011214	99.86	99.86	99.83	99.84	-0.02	874	27,754	+264
Dec02	011214	99.82	99.82	99.81	99.82	unch	348	12,116	-110
Mar03	011214	99.79	99.79	99.78	99.78	-0.01	436	21,803	-216
Jun03	011214	99.77	99.77	99.76	99.77	-0.01	106	20,159	+2
Sep03	011214	99.72	99.72	99.71	99.72	-0.01	144	10,972	+60
Dec03	011214	99.65	99.65	99.65	99.65	-0.01	150	3,612	-80
Total Volume and Open Interest							6,282	358,052	+891
Euro Notional Bond(MATIF)
Dec01	011214	89.89	90.37	89.89	90.04	+0.05	2,691	21,482	-828
Mar02	011214	89.86	90.25	89.78	89.84	-0.06	732	1,834	+521
Jun02	011214	89.84	89.84	89.84	89.84	-0.06
Total Volume and Open Interest							3,423	23,316	-307
3-Month Euribor(MATIF)
Dec01	011214	96.65	96.65	96.65	96.65	unch	0	2,776	+0
Mar02	011214	96.85	96.85	96.85	96.85	-0.05	0	2,496	+0
Jun02	011214	96.60	96.60	96.60	96.60	-0.25	0	211	+0
Total Volume and Open Interest							0	6,273	+0
German Euro-Bund(EUREX)
Mar02	011214	108.54	108.83	108.32	108.62	+0.09	772,823	469,502	+19,232
Jun02	011214	107.71	107.90	107.71	107.84	+0.09	3,176	4,478	-583
Sep02	011214	106.82	106.82	106.82	106.82	+0.10	0	65	-1,488
Total Volume and Open Interest							775,999	474,045	+17,161
German Euro-Bobl(EUREX)
Mar02	011214	107.04	107.22	106.81	107.02	-0.02	454,545	341,158	+10,193
Jun02	011214	106.27	106.27	106.27	106.27	-0.02	309	2,371	-554
Sep02	011214	105.78	105.78	105.78	105.78	-0.02
Total Volume and Open Interest							454,854	343,529	+9,639
Long Gilt(LIFFE)
Dec01	011214	115~18	115~19	115~14	115~17	-0~03	796	8,118	+188
Mar02	011214	115~05	115~06	114~19	114~27	-0~03	21,702	54,915	-37
Total Volume and Open Interest							22,498	63,083	+151
3-Mth Short Sterling(LIFFE)
Dec01	011214	95.96	95.96	95.94	95.94	-0.03	12,780	0	+0
Mar02	011214	95.98	95.98	95.89	95.93	-0.05	26,872	0	+0
Jun02	011214	95.69	95.71	95.58	95.63	-0.06	25,374	0	+0
Total Volume and Open Interest							122,298
3-Mth Euribor(LIFFE)
Dec01	011214	96.660	96.670	96.650	96.660	-0.005	57,107	458,218	-10,080
Mar02	011214	96.860	96.915	96.820	96.870	-0.015	101,739	466,743	-2,109
Jun02	011214	96.840	96.890	96.765	96.835	-0.015	98,151	388,829	-3,966
Total Volume and Open Interest							427,203	2,104,868	-9,273
3-Mth Aus T-Bills(SFE)
Dec01	011213	95.76	95.80	95.76	95.76	unch	9,369	84,152	-35,390
Mar02	011214	95.93	95.96	95.91	95.94	-0.03	17,751	154,554	+7,287
Jun02	011214	95.83	95.85	95.79	95.84	-0.04	5,670	55,736	+3,677
Sep02	011214	95.47	95.48	95.44	95.48	-0.03	2,504	27,506	+1,988
Dec02	011214	95.05	95.05	95.02	95.04	-0.04	1,284	19,996	+1,171
Mar03	011214	94.69	94.70	94.67	94.68	-0.05	839	12,507	+836
Jun03	011214	94.42	94.44	94.40	94.43	-0.05	434	8,916	+394
Sep03	011214	94.23	94.25	94.21	94.24	-0.06	150	8,644	+175
Dec03	011214	94.11	94.11	94.06	94.10	-0.05	673	3,968	+573
Mar04	011214	94.03	94.03	94.01	94.02	-0.05	89	1,979	+89
Total Volume and Open Interest							37,053	297,333	-67,712
10-Year Aus T-Bonds(SFE)
Dec01	011214	94.17	94.18	94.09	94.10	-0.07	6,010	222,856	+17,004
Mar02	011214	94.10	94.10	94.01	94.02	-0.07	6,469	81,979	+44,298
Total Volume and Open Interest							52,873	243,533	+42,363
3-Year Aus T-Bonds(SFE)
Dec01	011214	95.05	95.07	95.01	95.06	-0.04	127,930	558,279	+70,474
Mar02	011214	94.75	94.79	94.74	94.78	-0.05	71,628	122,832	+100,923
Total Volume and Open Interest							199,558	681,111	+171,397
Gold(CMX)
Dec01	011214	275.0	278.5	275.0	278.0	+4.1	57	234	-319
Feb02	011214	275.4	279.2	275.2	278.6	+4.0	7,449	73,279	-508
Apr02	011214	275.6	279.8	275.5	279.2	+4.0	711	6,564	+271
Jun02	011214	277.2	280.5	276.7	279.7	+4.0	561	7,888	-64
Aug02	011214	280.2	280.2	280.2	280.2	+4.0	386	3,120	-386
Oct02	011214	280.8	280.8	280.8	280.8	+4.0	163	2,571	+156
Total Volume and Open Interest							10,250	115,380	-1,112
Silver(CMX)
Dec01	011214	435.0	435.7	435.0	435.7	+9.2	168	198	-37
Mar02	011214	433.0	439.5	433.0	436.2	+8.2	7,661	52,400	+232
May02	011214	435.0	440.5	433.0	436.8	+8.0	73	2,413	+6
Jul02	011214	433.0	440.0	433.0	437.1	+7.7	143	3,206	-7
Sep02	011214	437.5	437.5	437.5	437.5	+7.3	1	1,583	+0
Total Volume and Open Interest							8,150	68,037	+243
Platinum(NYM)
Jan02	011214	465.0	470.0	465.0	467.6	-1.2	364	3,477	-239
Apr02	011214	460.0	460.0	458.0	458.6	-1.7	242	2,263	+121
Jul02	011214	452.6	452.6	452.6	452.6	-1.2	6	68	+4
Oct02	011214	449.6	449.6	449.6	449.6	-1.2	0	32	+0
Total Volume and Open Interest							612	5,840	-114
Palladium(NYME)
Dec01	011214	399.75	399.75	399.75	399.75	+13.50	1	20	+0
Mar02	011214	399.00	403.00	395.00	400.25	+13.25	46	1,235	+5
Jun02	011127	310.00	310.00	310.00	310.00	unch	120	770
Total Volume and Open Interest							490	1,408
Copper(CMX)
Dec01	011214	66.60	67.10	66.60	67.10	+0.10	2,312	3,041	-590
Mar02	011214	67.40	68.20	67.30	67.90	+0.10	6,692	33,213	+965
May02	011214	68.75	68.75	68.45	68.50	+0.10	42	4,767	+1
Jul02	011214	69.00	69.10	68.90	69.10	+0.15	143	5,017	-74
Sep02	011214	69.65	69.65	69.65	69.65	+0.15	105	3,434	+11
Total Volume and Open Interest							10,417	67,687	+689
DJIA Index(CBOT)
Dec01	011214	9760	9855	9740	9841	+108	7,834	19,230	-3,513
Mar02	011214	9760	9850	9735	9839	+109	20,566	10,486	+3,522
Jun02	011214	9780	9849	9770	9849	+109	4	325	+3
Sep02	011214	9865	9865	9865	9865	+109	0	75	+0
Total Volume and Open Interest							28,404	30,225	+12
S & P 500(CME)
Dec01	011214	1117.50	1129.00	1114.50	1125.30	+9.60	74,932	219,161	-45,252
Mar02	011214	1119.50	1130.20	1115.80	1126.60	+9.60	128,461	330,010	+50,293
Jun02	011214	1121.00	1128.90	1120.00	1128.90	+9.60	230	10,856	+156
Sep02	011214	1125.00	1132.40	1125.00	1132.40	+9.30	140	866	+29
Total Volume and Open Interest							203,763	561,255	+5,226
S & P 500 E-Mini(Globex)
Dec01	011214	1115.50	1138.00	1114.25	1125.25	+9.50	25,640	172,664	-20,236
Mar02	011214	1117.75	1130.25	1115.00	1126.50	+9.50	200,225	23,739	+20,431
Total Volume and Open Interest							225,865	196,403	+195
NASDAQ 100(CME)
Dec01	011214	1601.00	1623.00	1591.00	1612.50	+14.50	24,285	47,429	-5,064
Mar02	011214	1609.00	1632.00	1596.00	1619.00	+14.50	30,163	31,588	+11,721
Jun02	011214	1625.50	1625.50	1625.50	1625.50	+14.50	0	2	+0
Total Volume and Open Interest							54,448	79,019	+6,657
NASDAQ 100 E-Mini(GLOBEX)
Dec01	011214	1602.0	1625.0	1569.0	1612.5	+14.5	27,288	137,904	-2,266
Mar02	011214	1605.0	1631.5	1595.0	1619.0	+14.5	159,049	20,206	+15,157
Total Volume and Open Interest							186,337	158,110	+12,891
NYSE Composite(NYBOT)
Dec01	011214	569.30	573.00	568.30	573.00	+4.50	1,364	3,874	-504
Mar02	011214	568.30	573.30	568.30	573.20	+4.40	2,804	2,503	+364
Jun02	011214	573.40	573.40	573.40	573.40	+4.40	300	410	+100
Total Volume and Open Interest							4,668	6,987	+160
S & P Midcap 400(CME)
Dec01	011214	487.00	494.05	486.00	494.05	+7.25	2,222	8,316	-2,166
Mar02	011214	490.00	495.00	487.50	495.00	+7.25	3,493	7,116	+2,151
Jun02	011214	499.00	499.00	499.00	499.00	+7.25
Total Volume and Open Interest							5,715	15,432	-15
Russell 2000(CME)
Dec01	011214	468.00	472.50	466.50	472.30	+5.55	6,305	14,064	-2,884
Mar02	011214	470.00	473.50	467.00	473.10	+5.60	6,726	17,401	+5,592
Jun02	011214	477.40	477.40	477.40	477.40	+5.60
Total Volume and Open Interest							13,031	31,465	+2,708
Value Line(KCBT)
Dec01	011214	1194.00	1202.00	1194.00	1202.00	+10.00	178	191	-127
Total Volume and Open Interest							323	390	+8
Nikkei 225(CME)
Mar02	011214	10510	10590	10460	10590	+260	3,559	12,358	+1,731
Jun02	011214	10500	10590	10500	10590	+260	0	24	+0
Total Volume and Open Interest							5,926	24,999	+1,731
Nikkei 225(SIMEX)
Mar02	011214	10310	10620	10275	10515	+50	29,542	72,240	+11,037
Jun02	011214	10480	10480	10480	10480	+55	0	24	+0
Sep02	011214	10485	10485	10485	10485	+70
Total Volume and Open Interest							47,434	72,264	-83,650
CAC 40(MATIF)
Dec01	011214	4383.5	4419.0	4342.0	4347.0	-69.0	108,820	510,239	-3,776
Jan02	011214	4398.5	4430.5	4356.0	4359.0	-69.0	39,996	51,434	+37,429
Feb02	011214	4369.5	4369.5	4369.5	4369.5	-69.5	300	5,402	+300
Total Volume and Open Interest							155,215	668,119	+37,261
DAX Index(EUREX)
Dec01	011214	4946.0	4990.0	4905.0	4930.0	-33.0	57,449	131,926	-824
Mar02	011214	4980.0	5026.0	4943.5	4966.5	-33.0	5,651	46,745	+2,896
Jun02	011214	5046.0	5051.5	4996.0	5007.0	-35.0	1,334	5,854	+911
Total Volume and Open Interest							64,434	184,525	+2,983
FT-SE 100(LIFFE)
Dec01	011214	5054.00	5100.00	5038.00	5060.00	-10.50	58,621	313,916	-24,901
Mar02	011214	5056.00	5108.00	5046.50	5069.00	-10.00	20,330	151,939	+17,524
Jun02	011214	5092.50	5100.00	5062.50	5080.50	-10.00	0	21,109	+0
Total Volume and Open Interest							78,951	486,964	-7,377
SPI 200(SFE)
Dec01	011214	3294.0	3302.0	3286.0	3290.0	-26.0	11,835	144,098	+3,254
Mar02	011214	3300.0	3307.0	3293.0	3296.0	-27.0	4,524	20,588	+4,290
Jun02	011214	3314.0	3314.0	3308.0	3308.0	-25.0	105	1,602	+0
Total Volume and Open Interest							16,464	166,763	+7,544
GSCI(CME)
Dec01	011214	163.65	167.00	163.65	167.00	+5.70	2,321	4,981	-1,349
Jan02	011214	165.50	168.50	165.50	168.40	+5.20	2,276	12,947	+2,180
Feb02	011214	169.50	169.50	169.50	169.50	+4.60	1	1	+0
Total Volume and Open Interest							4,598	17,929	+831
Bridge CRB Index(NYBOT)
Jan02	011214	190.50	192.25	190.50	191.50	+2.10	27	184	-14
Feb02	011214	191.50	192.00	190.50	192.00	+2.30	12	170	+4
Apr02	011214	191.00	193.00	191.00	193.00	+2.30	0	59	+0
Total Volume and Open Interest							39	420	-10

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