MRCI's Free Historical Futures Prices

Daily Futures Price Listing Wed October 09, 2002
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov02	021009	533.50	534.00	522.00	523.50	-11.75	26,374	85,210	-3,875
Jan03	021009	538.00	539.00	528.00	529.00	-11.00	6,587	35,129	+1,286
Mar03	021009	540.50	541.50	530.50	531.75	-11.00	2,114	27,139	+312
May03	021009	541.00	541.00	532.00	533.00	-10.00	1,729	31,820	+569
Jul03	021009	541.50	541.50	530.50	532.00	-10.75	1,195	15,148	+62
Aug03	021009	534.00	535.00	527.00	527.00	-11.00	2	1,025	-1
Sep03	021009	515.50	515.50	515.50	515.50	-5.50	0	222	+0
Total Volume and Open Interest							38,598	203,254	-1,454
Soybean Meal(CBOT)
Oct02	021009	167.30	167.30	161.80	161.80	-5.50	2,862	2,341	-1,041
Dec02	021009	169.20	169.50	164.50	164.80	-5.10	10,726	67,337	+1,177
Jan03	021009	169.70	170.00	166.20	166.30	-4.30	1,752	14,072	-202
Mar03	021009	170.50	170.50	167.20	167.30	-3.90	1,810	13,390	+148
May03	021009	170.00	170.00	166.50	166.70	-3.90	1,154	15,273	-88
Jul03	021009	169.80	169.90	167.00	167.00	-3.70	983	10,667	+69
Aug03	021009	168.00	168.50	165.50	165.50	-3.50	58	2,063	+36
Sep03	021009	166.50	167.00	163.20	163.20	-3.80	127	1,882	-15
Total Volume and Open Interest							19,890	132,300	+285
Soybean Oil(CBOT)
Oct02	021009	19.42	19.42	19.19	19.19	-0.21	888	2,096	-136
Dec02	021009	19.45	19.49	19.25	19.26	-0.21	9,649	73,835	-53
Jan03	021009	19.53	19.53	19.35	19.36	-0.19	1,685	14,159	-79
Mar03	021009	19.57	19.60	19.41	19.44	-0.19	1,542	17,183	+101
May03	021009	19.65	19.67	19.45	19.50	-0.17	998	11,141	-97
Jul03	021009	19.68	19.68	19.47	19.52	-0.17	259	7,469	+86
Aug03	021009	19.65	19.65	19.40	19.40	-0.25	33	1,408	-10
Sep03	021009	19.42	19.42	19.20	19.20	-0.22	0	729	+1
Total Volume and Open Interest							15,142	133,501	-142
Canola(WCE)
Nov02	021009	415.8	415.8	408.5	411.0	-5.2	4,464	11,057	-2,057
Jan03	021009	422.5	422.8	416.1	416.6	-6.6	2,219	19,929	+524
Mar03	021009	423.3	423.3	418.0	418.7	-6.3	542	10,308	+121
May03	021009	422.0	423.0	418.5	418.5	-5.5	50	2,696	+17
Jul03	021009	421.0	421.0	418.0	418.0	-4.0	0	671	+0
Total Volume and Open Interest							7,275	47,220	-1,395
Corn(CBOT)
Dec02	021009	256.50	257.75	255.50	256.00	-1.50	26,963	265,791	-3,330
Mar03	021009	262.25	264.00	261.25	262.50	-0.75	6,583	112,084	+1,148
May03	021009	266.00	268.00	265.50	266.75	-0.50	2,539	32,585	+309
Jul03	021009	267.25	269.25	266.50	268.00	unch	3,319	35,043	+855
Sep03	021009	256.75	257.50	256.75	257.00	-0.25	222	8,761	+199
Dec03	021009	247.50	248.25	246.50	247.00	-2.25	1,366	26,443	+28
Total Volume and Open Interest							41,022	484,312	-767
Wheat(CBOT)
Dec02	021009	382.50	382.50	371.50	372.25	-9.50	5,882	75,230	-672
Mar03	021009	385.50	385.75	376.00	377.00	-9.25	1,577	23,209	+93
May03	021009	369.00	369.00	360.00	361.50	-7.50	28	2,228	+1
Jul03	021009	342.00	342.50	337.00	337.50	-6.00	750	14,186	-21
Sep03	021009	343.50	344.00	340.00	340.50	-6.00	5	954	-4
Total Volume and Open Interest							8,257	118,436	-605
Wheat(KCBT)
Dec02	021009	471.00	471.25	465.00	466.00	-4.75	4,204	41,773	-169
Mar03	021009	458.00	458.50	454.50	456.25	-1.75	2,437	19,442	+974
May03	021009	432.50	432.50	428.00	428.25	-2.75	183	2,393	+17
Jul03	021009	385.00	385.50	381.50	382.00	-3.50	535	7,354	-106
Sep03	021009	386.00	386.50	384.50	384.50	-2.50	3	359	+3
Total Volume and Open Interest							7,381	71,852	+738
Wheat(MGE)
Dec02	021009	497.50	498.00	491.75	493.50	-4.25	2,084	18,546	+67
Mar03	021009	494.25	495.00	489.75	490.75	-3.25	877	9,409	+17
May03	021009	476.00	476.00	471.00	471.00	-3.50	47	1,983	+9
Jul03	021009	444.00	444.00	439.00	439.25	-2.75	87	1,898	-10
Sep03	021009	405.00	408.00	405.00	405.00	-3.00	73	863	-12
Total Volume and Open Interest							3,172	33,683	+71
Oats(CBOT)
Dec02	021009	212.75	214.50	212.50	213.00	-0.50	477	7,195	-38
Mar03	021009	206.50	207.50	206.00	206.25	-0.50	160	2,503	+13
May03	021009	199.00	201.50	199.00	199.75	-0.25	0	501	+0
Jul03	021009	190.00	190.00	188.00	188.00	-5.00	12	17	+6
Total Volume and Open Interest							655	10,227	-16
Rough Rice(CBOT)
Nov02	021009	3.88	3.91	3.78	3.82	-0.04	97	4,214	-137
Jan03	021009	4.13	4.13	4.02	4.07	-0.03	99	1,238	+10
Mar03	021009	4.37	4.37	4.27	4.29	-0.04	19	1,099	+9
May03	021009	4.57	4.57	4.50	4.52	-0.04	0	968	+0
Total Volume and Open Interest							215	8,126	-118
Live Cattle(CME)
Oct02	021009	67.450	67.700	67.050	67.100	-0.325	5,522	10,813	-995
Dec02	021009	70.850	71.150	70.550	70.625	-0.400	9,203	51,077	+838
Feb03	021009	72.350	72.650	72.000	72.075	-0.500	1,884	24,104	+448
Apr03	021009	72.500	73.000	72.250	72.325	-0.500	992	13,286	+373
Jun03	021009	68.200	68.400	67.650	67.800	-0.400	1,085	8,538	+22
Aug03	021009	68.300	68.300	67.600	67.900	-0.600	174	762	+117
Total Volume and Open Interest							18,860	108,639	+803
Feeder Cattle(CME)
Oct02	021009	80.200	80.350	79.800	79.800	-0.400	505	3,201	-344
Nov02	021009	80.200	80.450	79.700	79.700	-0.650	1,251	4,257	+4
Jan03	021009	79.200	79.450	78.800	78.825	-0.575	680	3,116	+237
Mar03	021009	77.500	77.500	76.800	76.800	-0.600	112	603	+45
Apr03	021009	76.800	76.800	76.550	76.550	-0.725	37	277	+0
May03	021009	77.100	77.100	76.800	76.850	-0.650	26	276	-2
Aug03	021009	78.900	78.900	78.500	78.500	-0.500	14	67	+12
Total Volume and Open Interest							2,625	11,798	-48
Lean Hogs(CME)
Oct02	021009	43.750	44.400	43.550	44.275	+1.275	1,600	2,964	-417
Dec02	021009	40.750	41.100	39.450	40.500	+0.150	4,766	22,944	-374
Feb03	021009	46.800	46.900	45.600	46.550	-0.025	921	5,160	-409
Apr03	021009	51.300	51.300	50.500	50.950	-0.225	185	1,305	-21
May03	021009	58.100	58.100	58.000	58.000	-0.300	16	721	+1
Jun03	021009	61.000	61.000	60.800	60.925	-0.275	94	1,164	-8
Jul03	021009	59.200	59.200	59.050	59.125	-0.200	19	281	+8
Aug03	021009	56.700	56.700	56.625	56.625	unch	5	184	+5
Total Volume and Open Interest							7,613	34,747	-1,214
Pork Bellies(CME)
Feb03	021009	75.250	76.400	74.125	76.325	+1.075	321	1,119	-15
Mar03	021009	75.250	75.950	74.300	75.800	+1.200	5	42	-1
May03	021009	77.000	77.500	76.800	77.500	+0.450	5	15	-1
Jul03	021009	75.250	75.250	75.250	75.250	unch	0	12	+0
Aug03	021009	74.000	74.000	74.000	74.000	unch	0	5	+0
Total Volume and Open Interest							331	1,193	-17
Cocoa(NYBOT)
Dec02	021009	2300	2319	2295	2317	+49	2,862	35,142	-346
Mar03	021009	2300	2313	2298	2311	+42	1,677	26,872	+432
May03	021009	2308	2318	2305	2318	+43	14	9,266	-31
Jul03	021009	2314	2325	2314	2321	+40	9	8,630	-6
Sep03	021009	2325	2325	2325	2325	+38	196	10,520	-9
Dec03	021009	2330	2330	2330	2330	+36	4	13,436	-2
Mar04	021009	2334	2334	2334	2334	+33	0	2,525	+0
Total Volume and Open Interest							4,850	113,907	+124
Coffee "C"(NYBOT)
Dec02	021009	58.25	59.30	58.00	58.80	+0.55	4,699	38,391	+46
Mar03	021009	61.00	62.00	60.80	61.65	+0.60	775	16,133	+182
May03	021009	62.70	63.60	62.50	63.25	+0.55	425	7,109	+121
Jul03	021009	64.10	65.10	64.10	64.70	+0.60	114	5,299	+4
Sep03	021009	65.40	66.60	65.40	66.10	+0.60	190	4,276	+52
Dec03	021009	68.00	68.20	67.75	67.75	+0.50	5	327	+0
Total Volume and Open Interest							6,208	71,626	+405
Orange Juice(NYBOT)
Nov02	021009	91.70	93.25	91.25	92.70	+1.00	3,558	10,659	-1,517
Jan03	021009	94.55	95.95	94.15	95.60	+1.05	1,822	5,836	+288
Mar03	021009	96.90	99.00	96.50	97.90	+0.90	193	4,825	+78
May03	021009	99.00	99.50	99.00	99.50	+0.70	208	1,359	+113
Jul03	021009	100.50	100.50	100.50	100.50	+0.70	0	750	+0
Total Volume and Open Interest							5,781	23,455	-1,038
Sugar #11(NYBOT)
Mar03	021009	6.96	7.17	6.94	7.04	-0.08	22,330	141,114	+3,937
May03	021009	6.50	6.66	6.48	6.55	-0.09	3,291	21,548	+695
Jul03	021009	6.00	6.14	6.00	6.03	-0.09	2,948	21,450	+213
Oct03	021009	5.94	6.04	5.91	5.92	-0.10	1,569	11,905	+112
Mar04	021009	6.00	6.02	5.92	5.92	-0.10	1,427	5,491	+92
Total Volume and Open Interest							32,069	204,788	+5,279
London Cocoa(LCE)
Dec02	021009	1558	1592	1558	1582	+27	1,335	61,373	+205
Mar03	021009	1578	1608	1578	1596	+26	1,393	42,117	-59
May03	021009	1590	1622	1590	1612	+26	674	13,796	+129
Jul03	021009	1616	1629	1616	1623	+26	161	13,546	-62
Sep03	021009	1643	1643	1632	1633	+26	116	9,297	-1
Dec03	021009	1638	1645	1638	1639	+25	5	11,162	+5
Mar04	021009	1654	1654	1645	1645	+21	116	2,944	+106
Total Volume and Open Interest							3,800	154,271	+323
London Coffee(LCE)
Nov02	021009	628.00	638.00	618.00	634.00	+7.00	5,318	30,899	-2,629
Jan03	021009	636.00	654.00	633.00	650.00	+7.00	5,095	42,893	+3,276
Mar03	021009	657.00	669.00	649.00	664.00	+7.00	525	31,438	-18
May03	021009	669.00	678.00	662.00	677.00	+6.00	40	14,942	-2
Jul03	021009	682.00	694.00	677.00	690.00	+6.00	266	11,865	-78
Sep03	021009	688.00	708.00	688.00	703.00	+7.00	476	4,791	+244
Total Volume and Open Interest							12,340	138,211	+1,153
London Sugar(LCE)
Oct02	020913	202.00	210.30	199.10	208.10	+5.60	4,727	1,924	-2,415
Dec02	021009	204.50	205.00	200.50	200.70	-4.50	2,513	17,797	-492
Mar03	021009	198.00	198.00	195.00	195.10	-3.10	2,067	17,107	+403
May03	021009	191.60	191.80	189.70	189.70	-3.20	510	5,450	+176
Aug03	021009	187.00	187.00	183.70	183.70	-3.70	256	3,689	+59
Total Volume and Open Interest							5,615	47,926	+340
Cotton(NYBOT)
Oct02	021009	41.42	41.42	41.42	41.42	+0.37	6	159	-13
Dec02	021009	42.55	43.43	42.50	43.17	+0.52	2,298	45,447	+248
Mar03	021009	45.50	45.85	45.30	45.65	+0.35	355	9,244	-8
May03	021009	48.85	49.35	48.80	49.00	+0.20	298	9,402	+53
Jul03	021009	50.00	50.30	50.00	50.05	+0.10	95	3,938	+30
Oct03	021009	51.35	51.35	51.35	51.35	-0.05	0	205	+0
Total Volume and Open Interest							3,053	70,026	+310
Lumber(CME)
Nov02	021009	223.0	225.8	222.5	224.6	+2.6	509	2,297	+32
Jan03	021009	241.0	242.3	239.6	242.0	+2.5	171	512	+0
Mar03	021009	252.0	253.1	251.0	253.1	+2.1	19	138	+4
May03	021009	260.0	260.0	260.0	260.0	+2.3	4	52	+4
Total Volume and Open Interest							703	3,005	+40
Crude Oil(NYM)
Nov02	021009	29.55	29.78	29.26	29.35	-0.13	87,763	134,186	-10,305
Dec02	021009	29.60	29.83	29.35	29.45	-0.06	61,639	109,077	+6,007
Jan03	021009	29.15	29.36	29.00	29.10	-0.05	12,306	47,279	+266
Feb03	021009	28.80	28.95	28.60	28.67	-0.05	6,406	23,070	+1,714
Mar03	021009	28.30	28.30	28.07	28.12	-0.04	8,292	21,907	+1,026
Apr03	021009	27.52	27.59	27.52	27.59	-0.01	3,278	26,156	-258
May03	021009	27.10	27.15	26.96	27.06	+0.02	924	17,117	-289
Jun03	021009	26.53	26.58	26.35	26.53	+0.05	4,633	30,458	+10
Jul03	021009	26.02	26.02	26.02	26.02	+0.07	1,095	11,658	-17
Aug03	021009	25.62	25.62	25.62	25.62	+0.09	856	8,421	+96
Total Volume and Open Interest							192,832	549,039	-445
Heating Oil(NYM)
Nov02	021009	79.15	80.20	78.90	79.42	+0.37	19,935	48,097	-1,700
Dec02	021009	80.05	80.90	79.70	80.08	+0.34	8,256	33,215	+1,298
Jan03	021009	80.30	81.20	79.95	80.38	+0.29	2,422	18,672	+744
Feb03	021009	79.40	80.15	78.95	79.23	+0.24	1,723	13,272	+655
Mar03	021009	77.05	77.10	76.60	76.73	+0.19	388	8,650	-16
Apr03	021009	74.10	74.40	73.70	73.88	+0.19	302	5,636	+107
May03	021009	71.10	71.30	70.80	70.83	+0.19	172	3,698	+140
Jun03	021009	69.38	69.38	69.38	69.38	+0.19	216	5,962	+53
Jul03	021009	68.63	68.63	68.63	68.63	+0.19	52	2,701	-20
Aug03	021009	68.53	68.53	68.53	68.53	+0.19	152	1,876	+62
Total Volume and Open Interest							34,195	150,905	+1,519
Unleaded Gas(NYM)
Nov02	021009	83.15	84.10	81.70	82.04	-0.31	34,700	49,229	+1,351
Dec02	021009	80.50	81.20	79.10	79.66	-0.44	13,128	24,918	+866
Jan03	021009	79.10	79.60	78.10	78.46	-0.49	2,365	8,937	+38
Feb03	021009	78.60	78.60	78.36	78.36	-0.49	84	2,576	+51
Mar03	021009	78.61	78.61	78.61	78.61	-0.49	380	2,799	-54
Apr03	021009	84.10	84.10	83.30	83.61	-0.49	435	4,176	+12
May03	021009	82.95	82.95	82.95	82.95	-0.55	52	3,521	-18
Jun03	021009	81.70	81.70	81.70	81.70	-0.60	0	1,003	+0
Total Volume and Open Interest							51,154	99,014	+2,256
Natural Gas(NYM)
Nov02	021009	3.860	3.940	3.840	3.918	+0.056	46,086	44,224	-508
Dec02	021009	4.125	4.180	4.100	4.158	+0.038	16,409	38,513	+902
Jan03	021009	4.260	4.280	4.225	4.265	+0.022	5,880	32,240	-646
Feb03	021009	4.160	4.180	4.140	4.165	+0.012	1,920	22,530	-14
Mar03	021009	4.020	4.050	4.000	4.025	+0.002	3,164	29,566	+188
Apr03	021009	3.880	3.890	3.850	3.865	-0.018	1,476	18,511	+600
May03	021009	3.855	3.860	3.825	3.827	-0.031	808	13,548	+509
Jun03	021009	3.880	3.880	3.847	3.847	-0.036	137	20,502	+42
Total Volume and Open Interest							82,101	400,328	+2,352
Brent Crude Oil(IPE)
Nov02	021009	28.09	28.40	27.87	28.13	+0.04	32,750	48,633	-2,990
Dec02	021009	27.95	28.22	27.72	27.87	-0.09	47,185	85,958	+2,961
Jan03	021009	27.61	27.95	27.55	27.68	-0.09	14,411	30,015	+893
Feb03	021009	27.30	27.54	27.23	27.36	-0.09	5,702	16,009	-1,064
Mar03	021009	26.81	27.00	26.74	26.86	-0.09	4,386	14,919	+2,305
Apr03	021009	26.32	26.47	26.21	26.34	-0.08	2,295	10,744	-103
May03	021009	25.88	25.90	25.77	25.83	-0.07	639	11,052	-131
Jun03	021009	25.20	25.40	25.20	25.34	-0.02	1,247	23,661	+625
Total Volume and Open Interest							117,561	295,786	+2,128
Gas Oil(IPE)
Oct02	021009	239.25	241.25	237.75	239.50	+1.00	26,039	17,482	-7,153
Nov02	021009	239.25	241.50	237.50	239.50	+1.25	22,856	69,468	-298
Dec02	021009	237.50	240.75	237.00	238.50	+0.75	9,538	49,331	+866
Jan03	021009	236.50	239.25	236.50	237.50	+0.50	2,712	21,403	+495
Feb03	021009	235.00	235.00	233.75	233.75	+0.50	1,258	8,235	+740
Mar03	021009	229.25	230.00	228.50	228.50	+0.25	300	8,672	+256
Apr03	021009	222.00	223.25	222.00	222.25	+0.25	250	3,914	+250
May03	021009	217.25	217.25	217.25	217.25	+0.75	0	1,956	+0
Total Volume and Open Interest							64,574	221,752	-4,164
US Dollar Index(NYBOT)
Dec02	021009	108.14	108.20	107.16	107.26	-1.23	1,221	7,916	+73
Mar03	021009	107.81	107.81	107.81	107.81	-1.22	0	2,022	+0
Jun03	021009	108.36	108.36	108.36	108.36	-1.21	0	4	+0
Total Volume and Open Interest							1,221	9,942	+73
Australian Dollar(IMM)
Dec02	021009	54.48	54.65	54.45	54.58	+0.19	2,199	23,657	+633
Mar03	021009	54.15	54.15	54.15	54.15	+0.19	0	106	+0
Jun03	021009	53.72	53.72	53.72	53.72	+0.19	0	685	+0
Total Volume and Open Interest							2,199	24,636	+633
British Pound(IMM)
Dec02	021009	154.78	156.02	154.70	155.88	+1.16	6,160	30,546	+595
Mar03	021009	154.94	154.94	154.94	154.94	+1.16	1	192	+0
Jun03	021009	154.00	154.00	154.00	154.00	+1.16	0	4	+0
Total Volume and Open Interest							6,161	30,743	+595
Canadian Dollar(IMM)
Dec02	021009	62.50	62.67	62.42	62.43	-0.15	6,410	48,383	+204
Mar03	021009	62.35	62.46	62.20	62.22	-0.15	163	4,573	+85
Jun03	021009	62.14	62.20	62.00	62.02	-0.15	237	2,022	+137
Sep03	021009	61.97	61.97	61.83	61.83	-0.15	132	669	+96
Total Volume and Open Interest							6,951	55,966	+527
Japanese Yen(IMM)
Dec02	021009	80.76	81.48	80.74	81.39	+0.72	4,138	81,554	+299
Mar03	021009	81.60	81.75	81.60	81.71	+0.73	57	689	+47
Jun03	021009	82.02	82.02	82.02	82.02	+0.74	0	40	+0
Total Volume and Open Interest							4,195	82,495	+346
Swiss Franc(IMM)
Dec02	021009	67.04	67.82	67.04	67.76	+0.98	7,504	31,810	-937
Mar03	021009	67.92	67.92	67.92	67.92	+0.98	0	499	+0
Jun03	021009	68.07	68.07	68.07	68.07	+0.98	0	3	+0
Total Volume and Open Interest							7,504	32,344	-937
EuroFX(IMM)
Dec02	021009	97.87	98.87	97.86	98.76	+1.32	8,791	83,596	+1,444
Mar03	021009	97.95	98.50	97.95	98.42	+1.32	4	851	+19
Jun03	021009	97.88	98.12	97.88	98.12	+1.32	4	255	+0
Total Volume and Open Interest							8,802	84,730	+1,466
Mexican Peso(IMM)
Dec02	021009	9680.0	9690.0	9620.0	9627.5	-105.0	1,798	18,032	+88
Mar03	021009	9475.0	9475.0	9417.5	9417.5	-110.0	455	1,853	+610
Total Volume and Open Interest							2,283	20,019	+688
30-Year T-Bonds(CBOT)
Dec02	021009	114~01	114~26	114~00	114~20	+0~25	280,079	440,392	+9,305
Mar03	021009	113~06	113~17	113~02	113~15	+0~25	1,436	42,693	-301
Jun03	021009	112~11	112~11	112~11	112~11	+0~24	0	183	+0
Total Volume and Open Interest							281,515	483,268	+9,004
Municipal Bonds(CBOT)
Dec02	021009	110~04	110~08	109~28	110~03	+0~09	247	5,049	+29
Total Volume and Open Interest							247	5,049	+29
10-Year T-Notes(CBOT)
Dec02	021009	115~210	116~085	115~210	116~050	+0~180	488,044	970,005	+4,712
Mar03	021009	114~290	115~055	114~290	115~055	+0~190	12,325	36,543	+3,166
Total Volume and Open Interest							500,369	1,006,573	+7,878
5-Year T-Notes(CBOT)
Dec02	021009	114~020	114~120	114~005	114~110	+0~155	159,426	0	+0
Mar03	021009	113~040	113~040	113~040	113~040	+0~155	279	7,265	+251
Total Volume and Open Interest							159,705	7,265	+251
2 Year T-Notes(CBOT)
Dec02	021009	107~048	107~068	107~046	107~067	+0~031	4,535	105,875	-155
Total Volume and Open Interest							4,535	105,875	-155
3-Mth T-Bills(IMM)
Dec02	021009	98.58	98.58	98.58	98.58	+0.02	1	168	+1
Total Volume and Open Interest							1	170	+1
Eurodollars(IMM)
Dec02	021009	98.390	98.415	98.380	98.410	+0.040	113,713	857,960	+2,163
Mar03	021009	98.380	98.425	98.360	98.420	+0.080	172,535	642,552	-9,818
Jun03	021009	98.210	98.265	98.200	98.260	+0.100	146,643	501,375	+5,333
Sep03	021009	97.940	98.015	97.925	98.010	+0.125	100,170	386,037	+3,821
Dec03	021009	97.595	97.670	97.595	97.665	+0.115	50,087	361,076	+262
Mar04	021009	97.270	97.350	97.270	97.345	+0.115	29,192	214,214	-4,010
Jun04	021009	97.005	97.075	97.000	97.070	+0.105	15,366	162,397	-2,203
Sep04	021009	96.775	96.835	96.755	96.835	+0.100	14,653	143,750	+286
Dec04	021009	96.590	96.620	96.560	96.615	+0.085	8,545	125,168	-1,054
Mar05	021009	96.415	96.450	96.380	96.440	+0.080	4,917	108,465	-308
Jun05	021009	96.240	96.255	96.215	96.255	+0.070	4,266	90,831	-373
Sep05	021009	96.060	96.090	96.055	96.090	+0.065	7,776	77,909	-151
Total Volume and Open Interest							710,001	4,218,399	-3,452
3-Mth Euro-Yen(IMM)
Dec02	021009	99.92	99.92	99.92	99.92	unch	2	6,988	-142
Mar03	021009	99.90	99.90	99.90	99.90	unch	0	8,836	-28
Jun03	021009	99.91	99.91	99.91	99.91	unch	0	4,940	-30
Sep03	021009	99.89	99.89	99.89	99.89	unch	0	5,900	+0
Dec03	021009	99.86	99.86	99.86	99.86	unch	0	2,171	+0
Mar04	021009	99.82	99.82	99.82	99.82	+0.01	0	801	+0
Jun04	021009	99.81	99.81	99.81	99.81	unch	0	592	-38
Sep04	021009	99.75	99.75	99.75	99.75	unch	0	1,115	+0
Dec04	021009	99.71	99.71	99.71	99.71	unch	0	261	+0
Mar05	021009	99.62	99.62	99.62	99.62	unch	0	760	+0
Total Volume and Open Interest							2	35,164	-238
3-Mth Euro-Yen(SIMEX)
Dec02	021009	99.92	99.92	99.92	99.92	unch	787	45,927	+299
Mar03	021009	99.90	99.90	99.90	99.90	unch	242	36,637	+92
Jun03	021009	99.91	99.91	99.91	99.91	unch	50	45,671	-1,024
Sep03	021009	99.89	99.89	99.89	99.89	unch	82	35,596	+35
Dec03	021009	99.86	99.86	99.86	99.86	unch	696	28,709	+462
Mar04	021009	99.82	99.82	99.82	99.82	unch	300	21,166	+91
Jun04	021009	99.81	99.82	99.81	99.82	+0.01	186	10,051	+117
Sep04	021009	99.76	99.76	99.76	99.76	+0.01	0	2,818	+0
Total Volume and Open Interest							2,343	240,123	+72
German Euro-Bund(EUREX)
Dec02	021009	112.45	112.83	112.38	112.70	+0.13	875,477	740,220	+629
Mar03	021009	112.28	112.36	112.28	112.32	+0.13	2,060	5,045	+85
Jun03	021009	111.90	111.90	111.90	111.90	+0.13
Total Volume and Open Interest							877,537	745,265	+714
German Euro-Bobl(EUREX)
Dec02	021009	109.76	110.02	109.73	109.95	+0.12	494,865	619,042	+15,070
Mar03	021009	109.80	109.92	109.80	109.92	+0.13	1,736	934	+15
Jun03	021009	109.55	109.55	109.55	109.55	+0.12
Total Volume and Open Interest							496,601	619,976	+15,085
Long Gilt(LIFFE)
Dec02	021009	120~09	120~20	120~07	120~14	+0~04	24,898	91,455	+1,659
Mar03	021009	118~26	118~26	118~26	118~26	+0~04
Total Volume and Open Interest							24,898	91,455	+1,659
3-Mth Short Sterling(LIFFE)
Dec02	021009	96.19	96.22	96.18	96.20	-0.01	29,011	0	+0
Mar03	021009	96.19	96.22	96.16	96.18	-0.03	35,126	0	+0
Jun03	021009	96.11	96.14	96.07	96.08	-0.04	22,775	0	+0
Total Volume and Open Interest							113,402
3-Mth Euribor(LIFFE)
Dec02	021009	97.025	97.050	97.010	97.035	unch	192,064	497,146	-12,788
Mar03	021009	97.165	97.200	97.155	97.180	-0.010	151,633	491,950	+2,803
Jun03	021009	97.150	97.190	97.140	97.165	-0.015	119,012	346,092	+3,196
Total Volume and Open Interest							653,210	2,058,910	+19,316
3-Mth Aus T-Bills(SFE)
Dec02	021009	95.16	95.16	95.12	95.14	-0.02	10,240	235,212	+1,350
Mar03	021009	95.09	95.11	95.07	95.09	-0.02	6,886	57,967	+2,104
Jun03	021009	94.98	94.99	94.96	94.97	-0.03	1,697	34,009	+133
Sep03	021009	94.87	94.87	94.84	94.85	-0.04	916	18,812	+146
Dec03	021009	94.74	94.74	94.72	94.72	-0.05	774	14,869	+426
Mar04	021009	94.64	94.64	94.61	94.62	-0.05	96	8,454	+32
Jun04	021009	94.54	94.54	94.53	94.53	-0.04	50	5,377	+49
Sep04	021009	94.45	94.45	94.45	94.45	-0.04	50	3,497	+35
Dec04	021009	94.36	94.36	94.36	94.36	-0.03	0	1,642	+0
Mar05	021009	94.27	94.27	94.27	94.27	-0.03	0	608	+0
Total Volume and Open Interest							20,709	380,874	+4,275
10-Year Aus T-Bonds(SFE)
Dec02	021009	94.47	94.54	94.47	94.54	+0.01	2,727	170,317	+10,469
Mar03	021009	94.47	94.47	94.47	94.47	-0.07
Total Volume and Open Interest							16,917	159,848	+9,075
3-Year Aus T-Bonds(SFE)
Dec02	021009	94.95	94.95	94.89	94.92	-0.06	72,197	351,276	+36,151
Mar03	021009	94.92	94.92	94.92	94.92	-0.06
Total Volume and Open Interest							72,197	351,276	+36,151
Gold(CMX)
Oct02	021009	319.0	319.6	319.0	319.6	+1.4	12	851	-102
Dec02	021009	319.5	321.3	319.3	320.8	+1.4	36,508	123,161	-4,529
Feb03	021009	320.2	322.2	320.2	321.6	+1.4	305	9,588	+20
Apr03	021009	320.5	322.3	320.5	322.2	+1.3	104	4,856	+97
Jun03	021009	322.0	322.8	321.6	322.8	+1.3	93	6,677	-71
Aug03	021009	323.4	323.4	323.4	323.4	+1.3	34	7,062	+0
Total Volume and Open Interest							37,814	173,762	-4,295
Silver(CMX)
Dec02	021009	435.0	437.0	432.0	435.0	-2.3	18,823	61,037	+602
Mar03	021009	439.0	439.0	435.0	437.5	-2.4	958	10,132	+506
May03	021009	439.0	439.0	436.5	438.7	-2.5	1	2,233	+0
Jul03	021009	440.0	441.5	439.0	439.8	-2.5	56	6,381	+6
Sep03	021009	441.1	441.1	441.1	441.1	-2.5	0	819	+0
Total Volume and Open Interest							20,067	86,501	+1,081
Platinum(NYM)
Oct02	021009	575.0	584.3	575.0	584.3	+10.4	22	49	+5
Jan03	021009	572.0	581.0	572.0	576.3	+9.4	742	6,946	+22
Apr03	021009	570.0	570.0	569.3	569.3	+8.4	5	25	+5
Jul03	021009	565.8	565.8	565.8	565.8	+8.4	0	5	+0
Total Volume and Open Interest							769	7,025	+32
Palladium(NYME)
Dec02	021009	318.80	325.50	318.80	323.00	+6.40	22	1,976	+16
Mar03	021009	323.00	323.00	323.00	323.00	+6.40	0	2	+0
Total Volume and Open Interest							22	1,978	+16
Copper(CMX)
Dec02	021009	66.25	66.60	66.10	66.40	-0.05	3,361	62,659	+505
Mar03	021009	67.20	67.40	67.05	67.20	-0.05	100	7,795	+145
May03	021009	67.70	68.00	67.70	67.75	-0.05	24	3,745	+3
Jul03	021009	68.35	68.60	68.20	68.20	-0.05	11	3,282	+8
Sep03	021009	68.55	68.90	68.55	68.65	-0.05	12	4,718	+6
Total Volume and Open Interest							4,067	106,244	+944
DJIA Index(CBOT)
Dec02	021009	7420	7435	7255	7280	-230	38,834	32,205	+661
Mar03	021009	7405	7405	7255	7264	-230	34	205	+5
Jun03	021009	7245	7245	7245	7245	-230
Total Volume and Open Interest							38,868	32,437	+665
S & P 500(CME)
Dec02	021009	787.50	793.50	774.70	777.80	-23.30	89,498	555,713	+7,721
Mar03	021009	785.00	793.50	774.20	776.90	-23.40	115	43,528	+40
Jun03	021009	776.50	776.50	776.50	776.50	-23.50	0	4,049	+0
Sep03	021009	778.00	778.00	778.00	778.00	-23.50	0	36	+0
Total Volume and Open Interest							89,613	603,347	+7,761
S & P 500 E-Mini(Globex)
Dec02	021009	801.50	803.50	774.50	777.75	-23.25	977,753	291,441	+22,534
Mar03	021009	790.00	790.00	777.00	777.70	-22.55	8	21	-2
Total Volume and Open Interest							977,761	291,462	+22,532
NASDAQ 100(CME)
Dec02	021009	803.00	829.00	800.00	809.50	-5.00	11,792	69,575	-87
Mar03	021009	813.50	813.50	813.50	813.50	-5.00	0	491	+0
Jun03	021009	819.00	819.00	819.00	819.00	-5.00
Total Volume and Open Interest							11,792	70,066	-87
NASDAQ 100 E-Mini(GLOBEX)
Dec02	021009	814.5	828.5	800.0	809.5	-5.0	296,522	101,524	-1,394
Mar03	021009	813.5	813.5	813.5	813.5	-5.0	0	4	+0
Total Volume and Open Interest							296,522	101,528	-1,394
NYSE Composite(NYBOT)
Dec02	021009	427.50	429.30	421.00	421.80	-13.20	775	1,546	-85
Mar03	021009	421.50	421.50	421.50	421.50	-13.30	0	20	+0
Jun03	021009	421.30	421.30	421.30	421.30	-13.20
Total Volume and Open Interest							775	1,566	-85
S & P Midcap 400(CME)
Dec02	021009	382.00	382.25	372.00	372.00	-14.25	1,338	14,161	+37
Mar03	021009	372.50	372.50	372.50	372.50	-14.25
Jun03	021009	374.50	374.50	374.50	374.50	-14.25
Total Volume and Open Interest							1,338	14,161	+37
Russell 2000(CME)
Dec02	021009	337.00	339.50	326.00	326.20	-15.15	2,715	24,669	+540
Mar03	021009	326.70	326.70	326.70	326.70	-15.15
Jun03	021009	328.70	328.70	328.70	328.70	-15.15
Total Volume and Open Interest							2,715	24,669	+540
Value Line(KCBT)
Dec02	021009	850.00	852.75	826.00	826.00	-36.00	60	84	+34
Total Volume and Open Interest							67	90	+39
Nikkei 225(CME)
Dec02	021009	8490	8490	8360	8390	-340	2,049	19,712	+463
Mar03	021009	8390	8390	8390	8390	-340	5	25	+3
Total Volume and Open Interest							2,054	19,740	+466
Nikkei 225(SIMEX)
Dec02	021009	8685	8690	8490	8520	-210	11,359	90,250	-118
Mar03	021009	8515	8515	8515	8515	-210	0	438	+0
Jun03	021009	8470	8470	8470	8470	-210
Total Volume and Open Interest							11,363	90,818	-118
CAC 40(MATIF)
Oct02	021009	2724.0	2733.0	2612.5	2664.0	-79.0	71,386	492,890	+11,132
Nov02	021009	2670.0	2670.0	2670.0	2670.0	-35.0	1	10,264	+1
Dec02	021009	2730.0	2734.0	2645.0	2676.0	-35.5	1,189	95,886	+334
Total Volume and Open Interest							72,576	629,015	+11,467
DAX Index(EUREX)
Dec02	021009	2616.0	2628.0	2536.5	2625.0	-12.5	103,835	228,021	+503
Mar03	021009	2624.0	2643.0	2588.5	2643.0	-13.5	74	7,309	+22
Jun03	021009	2607.0	2662.5	2607.0	2662.5	-13.0	4	1,023	+0
Total Volume and Open Interest							103,913	236,353	+525
FT-SE 100(LIFFE)
Dec02	021009	3765.00	3788.50	3711.00	3750.00	+10.50	69,930	420,821	+2,468
Mar03	021009	3745.50	3765.50	3713.00	3732.50	+10.00	3,436	34,242	+3,136
Jun03	021009	3751.50	3769.50	3714.00	3737.00	+8.50	56	16,720	-18
Total Volume and Open Interest							73,422	471,785	+5,586
SPI 200(SFE)
Dec02	021009	2959.0	2961.0	2912.0	2919.0	-25.0	9,833	130,925	+1,230
Mar03	021009	2960.0	2960.0	2925.0	2925.0	-26.0	0	1,342	-2
Jun03	021009	2936.0	2936.0	2936.0	2936.0	-26.0	0	1,008	+0
Total Volume and Open Interest							9,833	134,047	+1,228
GSCI(CME)
Oct02	021009	223.10	223.45	222.40	222.50	-0.50	3,018	12,566	-2,637
Nov02	021009	224.80	224.80	223.50	223.50	-0.60	2,982	5,867	+2,860
Dec02	021009	224.00	224.00	224.00	224.00	-1.00	0	2	+0
Total Volume and Open Interest							6,000	18,435	+223
Bridge CRB Index(NYBOT)
Nov02	021009	227.75	228.00	226.50	226.50	-0.50	23	298	-2
Jan03	021009	228.00	228.00	228.00	228.00	-0.50	0	138	+0
Feb03	021009	227.50	227.50	227.50	227.50	-0.50	0	54	+0
Total Volume and Open Interest							31	514	+3

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 © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com