MRCI's Free Historical Futures Prices

Daily Futures Price Listing Wed October 23, 2002
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov02	021023	549.50	556.50	549.50	554.50	+8.00	28,197	61,848	-2,848
Jan03	021023	551.50	557.00	551.50	554.75	+6.50	12,333	53,947	+842
Mar03	021023	553.00	556.50	552.00	554.25	+5.00	4,311	35,022	+195
May03	021023	551.00	554.00	550.00	551.75	+4.25	1,908	34,821	+205
Jul03	021023	552.00	553.00	549.00	550.50	+4.00	2,450	18,806	+207
Aug03	021023	545.50	546.00	542.50	542.50	+2.50	124	1,391	+79
Sep03	021023	522.00	522.00	522.00	522.00	-1.00	3	251	+3
Total Volume and Open Interest							49,711	216,002	-1,119
Soybean Meal(CBOT)
Dec02	021023	170.70	172.50	170.50	170.90	+0.80	11,014	60,193	-2,134
Jan03	021023	171.40	172.80	170.90	171.00	+0.30	1,844	13,392	+351
Mar03	021023	171.70	172.90	170.80	171.10	+0.20	1,416	16,378	+99
May03	021023	170.50	171.50	169.30	170.10	+0.30	949	16,595	-21
Jul03	021023	170.00	170.80	168.70	169.30	+0.20	931	12,876	+96
Aug03	021023	168.20	169.00	167.00	167.10	unch	204	2,309	+74
Sep03	021023	165.00	165.30	163.50	163.60	-0.20	58	2,158	+27
Oct03	021023	159.50	160.00	157.00	157.40	-1.10	48	1,476	+38
Total Volume and Open Interest							16,729	130,363	-1,343
Soybean Oil(CBOT)
Dec02	021023	20.51	20.91	20.43	20.84	+0.56	8,387	72,089	+224
Jan03	021023	20.55	20.90	20.47	20.83	+0.53	1,578	17,065	-16
Mar03	021023	20.58	20.90	20.49	20.81	+0.49	1,005	19,715	-133
May03	021023	20.58	20.79	20.48	20.73	+0.42	1,226	13,294	+432
Jul03	021023	20.55	20.66	20.44	20.66	+0.38	911	7,437	-362
Aug03	021023	20.35	20.41	20.30	20.41	+0.34	71	2,339	+49
Sep03	021023	20.10	20.10	20.10	20.10	+0.23	39	615	-21
Oct03	021023	19.87	19.87	19.87	19.87	+0.21	27	875	-23
Total Volume and Open Interest							13,361	138,540	+168
Canola(WCE)
Nov02	021023	432.5	435.7	432.5	434.9	+3.2	660	7,948	-952
Jan03	021023	438.2	443.3	438.2	442.1	+4.9	4,207	23,750	+396
Mar03	021023	442.0	445.1	441.8	445.0	+5.0	217	12,073	+57
May03	021023	444.7	444.7	444.0	444.5	+5.4	37	3,120	+12
Jul03	021023	441.8	441.8	441.8	441.8	+3.8	0	462	+0
Total Volume and Open Interest							5,521	50,604	-401
Corn(CBOT)
Dec02	021023	252.25	252.50	250.00	250.25	-1.25	37,252	225,649	-1,655
Mar03	021023	257.75	257.75	254.75	255.00	-2.00	10,203	137,083	+1,052
May03	021023	260.75	260.75	257.25	257.50	-2.25	1,597	38,968	+213
Jul03	021023	261.00	261.25	258.00	258.25	-2.00	2,827	40,320	+187
Sep03	021023	251.25	251.25	249.00	249.00	-1.00	688	9,628	-7
Dec03	021023	245.00	245.00	242.50	242.50	-1.75	1,322	27,783	+374
Total Volume and Open Interest							53,969	483,194	+221
Wheat(CBOT)
Dec02	021023	405.25	406.00	396.00	396.50	-7.25	11,555	65,607	+314
Mar03	021023	399.00	400.00	392.00	393.75	-4.00	3,465	24,041	+953
May03	021023	375.00	376.00	370.00	370.25	-3.00	217	2,829	+10
Jul03	021023	331.00	331.00	328.00	329.00	-1.50	1,501	14,182	+82
Sep03	021023	334.00	334.00	332.00	332.50	-1.00	47	1,092	+15
Total Volume and Open Interest							16,817	110,886	+1,384
Wheat(KCBT)
Dec02	021023	470.50	471.50	461.00	462.00	-8.50	4,412	36,893	-1,001
Mar03	021023	459.00	459.50	451.00	452.50	-6.00	2,729	21,983	+246
May03	021023	425.00	425.00	422.00	423.50	-2.00	323	2,606	-103
Jul03	021023	365.50	367.00	362.00	362.75	-3.25	1,170	7,971	+89
Sep03	021023	367.00	367.00	363.00	366.00	-0.50	77	562	+38
Total Volume and Open Interest							8,711	70,565	-731
Wheat(MGE)
Dec02	021023	486.00	486.50	477.00	477.50	-8.25	2,034	15,536	-394
Mar03	021023	490.00	490.00	481.50	481.50	-6.75	911	10,815	+161
May03	021023	479.00	479.00	471.00	471.50	-6.25	167	2,051	-5
Jul03	021023	448.00	448.00	443.50	445.00	-1.75	99	2,070	-17
Sep03	021023	410.00	412.00	408.00	411.25	-1.25	148	1,072	+6
Total Volume and Open Interest							3,405	32,698	-226
Oats(CBOT)
Dec02	021023	188.75	192.50	187.00	190.75	+2.50	1,750	5,902	-131
Mar03	021023	188.00	191.50	186.25	190.00	+2.25	316	2,550	+53
May03	021023	186.00	189.00	186.00	188.00	+2.00	84	614	+17
Jul03	021023	175.00	175.00	175.00	175.00	+1.00	0	40	+0
Total Volume and Open Interest							2,152	9,123	-61
Rough Rice(CBOT)
Nov02	021023	3.67	3.71	3.66	3.68	+0.04	500	2,933	-74
Jan03	021023	3.93	3.96	3.91	3.93	+0.03	522	2,384	+53
Mar03	021023	4.15	4.19	4.15	4.15	+0.02	35	1,250	+12
May03	021023	4.40	4.40	4.38	4.38	+0.03	0	965	+1
Total Volume and Open Interest							1,089	8,203	+4
Live Cattle(CME)
Oct02	021023	69.300	69.350	69.025	69.225	+0.075	2,103	2,948	-233
Dec02	021023	72.500	72.550	72.125	72.500	+0.200	8,289	53,815	-564
Feb03	021023	74.750	74.825	74.400	74.675	-0.075	3,407	25,779	-226
Apr03	021023	74.750	74.800	74.400	74.675	-0.150	2,038	17,157	+423
Jun03	021023	69.800	69.800	69.500	69.775	-0.050	1,707	10,107	+303
Aug03	021023	69.250	69.400	69.050	69.400	-0.200	870	1,128	-135
Total Volume and Open Interest							18,508	111,114	-342
Feeder Cattle(CME)
Oct02	021023	82.000	82.000	81.800	82.000	-0.050	228	1,473	-40
Nov02	021023	82.550	82.550	81.950	82.250	-0.200	848	5,000	-39
Jan03	021023	82.225	82.300	81.875	82.150	+0.025	833	5,570	+284
Mar03	021023	79.750	79.750	79.250	79.300	-0.350	383	1,021	+110
Apr03	021023	79.050	79.200	78.800	78.800	-0.400	13	308	+6
May03	021023	79.050	79.050	79.050	79.050	-0.350	26	386	+3
Aug03	021023	80.900	81.000	80.900	81.000	unch	18	140	+13
Total Volume and Open Interest							2,349	13,907	+337
Lean Hogs(CME)
Dec02	021023	39.950	42.000	39.600	41.950	+1.700	4,286	25,014	+406
Feb03	021023	46.950	48.225	46.450	48.150	+0.875	1,180	6,044	+286
Apr03	021023	50.800	51.950	50.700	51.900	+0.900	239	1,540	+33
May03	021023	57.500	58.150	57.500	58.050	+0.500	31	765	-2
Jun03	021023	60.400	60.950	60.400	60.950	+0.300	57	1,282	+9
Jul03	021023	58.500	58.900	58.500	58.825	+0.175	12	328	+1
Aug03	021023	56.250	56.400	56.250	56.250	-0.025	2	205	+2
Oct03	021023	51.750	51.750	51.750	51.750	unch	5	34	+1
Total Volume and Open Interest							5,814	35,215	+738
Pork Bellies(CME)
Feb03	021023	76.700	76.700	75.525	76.500	-0.250	300	1,254	+23
Mar03	021023	75.200	75.800	75.200	75.600	-0.400	6	74	-1
May03	021023	76.650	76.650	76.400	76.400	+0.300	2	23	+1
Jul03	021023	76.000	76.000	76.000	76.000	unch	0	14	+0
Aug03	021023	73.200	73.200	73.200	73.200	+0.600	0	8	+0
Total Volume and Open Interest							308	1,373	+23
Cocoa(NYBOT)
Dec02	021023	2050	2071	2031	2034	+40	4,897	23,851	-388
Mar03	021023	2055	2075	2034	2036	+40	2,116	28,894	-288
May03	021023	2060	2070	2040	2041	+39	63	8,733	-6
Jul03	021023	2060	2060	2047	2047	+38	172	8,993	+98
Sep03	021023	2054	2054	2054	2054	+38	416	9,443	-414
Dec03	021023	2080	2080	2055	2062	+37	539	10,533	+523
Mar04	021023	2072	2072	2072	2072	+37	410	2,597	+0
Total Volume and Open Interest							8,613	101,362	-475
Coffee "C"(NYBOT)
Dec02	021023	64.30	65.40	63.85	64.30	+0.20	6,463	40,051	-457
Mar03	021023	67.50	68.20	66.70	67.20	+0.20	1,744	17,105	-7
May03	021023	69.00	69.50	68.30	68.80	+0.30	221	7,117	+67
Jul03	021023	70.50	70.90	70.00	70.20	+0.30	119	5,620	+72
Sep03	021023	72.00	72.00	71.25	71.50	+0.30	28	4,445	+6
Dec03	021023	73.50	73.50	72.75	72.75	-0.25	0	483	+0
Total Volume and Open Interest							8,575	74,924	-319
Orange Juice(NYBOT)
Nov02	021023	95.50	95.50	94.10	94.40	-2.40	994	6,552	-521
Jan03	021023	96.60	97.35	96.15	96.30	-1.50	1,022	9,623	+322
Mar03	021023	98.75	98.90	98.25	98.25	-1.30	88	5,064	+22
May03	021023	99.75	99.75	99.30	99.30	-0.75	20	1,390	+14
Jul03	021023	100.30	100.30	100.30	100.30	-0.25	0	749	+0
Total Volume and Open Interest							2,124	23,403	-163
Sugar #11(NYBOT)
Mar03	021023	7.24	7.32	7.08	7.10	-0.14	11,479	142,392	+861
May03	021023	6.74	6.78	6.60	6.61	-0.09	2,079	23,819	+599
Jul03	021023	6.24	6.28	6.13	6.14	-0.07	1,609	22,989	+80
Oct03	021023	6.14	6.15	6.03	6.04	-0.06	531	13,862	+58
Mar04	021023	6.22	6.22	6.10	6.11	-0.05	310	5,876	+72
Total Volume and Open Interest							16,051	212,989	+1,694
London Cocoa(LCE)
Dec02	021023	1410	1445	1410	1424	+25	2,735	56,662	-348
Mar03	021023	1424	1459	1424	1434	+16	2,118	47,390	+84
May03	021023	1459	1465	1440	1445	+14	482	24,514	+36
Jul03	021023	1475	1475	1450	1453	+12	398	14,879	+82
Sep03	021023	1472	1473	1461	1461	+11	352	9,801	-46
Dec03	021023	1483	1483	1466	1466	+9	83	11,944	+28
Mar04	021023	1493	1493	1471	1476	+8	5	3,096	+0
Total Volume and Open Interest							6,174	168,342	-165
London Coffee(LCE)
Nov02	021023	659.00	675.00	659.00	672.00	+4.00	2,367	18,318	-1,212
Jan03	021023	677.00	695.00	677.00	691.00	+3.00	4,725	50,820	-297
Mar03	021023	699.00	709.00	699.00	705.00	+2.00	2,384	33,264	+392
May03	021023	717.00	722.00	717.00	719.00	+2.00	183	14,451	-37
Jul03	021023	733.00	740.00	733.00	734.00	+4.00	82	12,329	-14
Sep03	021023	746.00	748.00	738.00	748.00	+4.00	101	6,878	-10
Total Volume and Open Interest							10,062	139,034	-1,058
London Sugar(LCE)
Oct02	020913	202.00	210.30	199.10	208.10	+5.60	4,727	1,924	-2,415
Dec02	021023	200.10	200.30	197.40	198.20	-2.30	961	16,289	-261
Mar03	021023	195.10	195.60	192.30	193.00	-2.40	722	20,109	+178
May03	021023	191.60	191.60	188.80	189.10	-2.90	21	6,054	+15
Aug03	021023	185.60	185.60	182.80	183.10	-2.70	235	4,812	+210
Total Volume and Open Interest							2,100	52,043	+210
Cotton(NYBOT)
Dec02	021023	45.10	45.30	44.90	45.21	+0.48	3,363	43,574	-76
Mar03	021023	47.55	47.65	47.30	47.55	+0.42	817	10,580	+168
May03	021023	50.80	51.05	50.70	50.97	+0.45	404	11,716	+169
Jul03	021023	51.80	52.05	51.80	52.05	+0.40	129	4,674	+34
Oct03	021023	52.95	52.95	52.95	52.95	+0.32	0	209	+0
Dec03	021023	53.90	54.00	53.80	53.80	+0.25	69	1,648	+24
Total Volume and Open Interest							4,785	72,656	+321
Lumber(CME)
Nov02	021023	226.0	227.5	225.5	226.3	-2.2	301	2,029	-29
Jan03	021023	241.1	243.0	240.1	241.7	-0.1	247	710	+50
Mar03	021023	252.2	254.0	252.1	253.0	-0.7	26	162	+2
May03	021023	260.1	261.5	260.1	260.2	-0.4	9	45	+2
Total Volume and Open Interest							584	2,953	+26
Crude Oil(NYM)
Dec02	021023	28.15	28.39	27.85	28.18	+0.11	124,794	168,150	-963
Jan03	021023	27.75	27.95	27.48	27.78	+0.08	31,518	51,029	-4,944
Feb03	021023	27.45	27.50	27.20	27.42	+0.07	10,578	21,543	+1,617
Mar03	021023	27.10	27.15	26.85	27.07	+0.07	4,978	22,488	+417
Apr03	021023	26.70	26.70	26.45	26.70	+0.05	2,263	27,218	+154
May03	021023	26.18	26.32	26.18	26.32	+0.03	1,110	18,379	-1,063
Jun03	021023	26.00	26.00	25.75	25.94	+0.01	3,966	29,022	+415
Jul03	021023	25.48	25.56	25.28	25.56	+0.01	1,409	15,846	+20
Aug03	021023	25.24	25.24	25.24	25.24	+0.01	657	9,053	-144
Sep03	021023	24.73	25.01	24.73	25.01	+0.01	286	13,805	+76
Total Volume and Open Interest							233,287	497,555	-23,676
Heating Oil(NYM)
Nov02	021023	75.80	76.25	74.90	75.67	-0.11	23,217	25,420	-7,519
Dec02	021023	76.50	77.00	75.70	76.48	-0.01	21,103	49,930	+797
Jan03	021023	76.90	77.25	76.15	76.83	-0.01	5,409	23,841	+156
Feb03	021023	76.00	76.40	75.25	75.83	-0.01	2,804	14,172	+284
Mar03	021023	74.10	74.10	73.30	73.73	-0.01	1,219	9,699	+251
Apr03	021023	71.40	71.65	71.20	71.43	-0.01	783	5,221	+47
May03	021023	69.10	69.10	68.65	68.83	-0.01	243	4,350	+10
Jun03	021023	67.80	67.90	67.50	67.63	-0.01	502	6,116	+98
Jul03	021023	67.25	67.25	67.13	67.13	-0.01	818	4,457	-216
Aug03	021023	67.35	67.35	67.23	67.23	-0.01	262	2,304	+103
Total Volume and Open Interest							57,442	154,198	-5,816
Unleaded Gas(NYM)
Nov02	021023	81.00	81.80	79.90	81.40	+1.55	27,710	29,698	-2,097
Dec02	021023	75.90	76.20	74.60	75.88	+0.80	18,235	34,852	-1,921
Jan03	021023	74.50	74.75	73.80	74.63	+0.63	3,802	12,293	-468
Feb03	021023	74.70	74.93	74.30	74.93	+0.53	1,827	5,789	+539
Mar03	021023	75.10	75.63	75.10	75.63	+0.53	352	3,166	-68
Apr03	021023	81.00	81.23	80.80	81.23	+0.43	703	5,483	+401
May03	021023	80.75	80.88	80.75	80.88	+0.43	1,043	3,022	-270
Jun03	021023	79.88	79.88	79.88	79.88	+0.43	68	1,279	-25
Total Volume and Open Interest							53,990	97,555	-3,890
Natural Gas(NYM)
Nov02	021023	4.210	4.270	4.180	4.260	+0.150	44,281	40,895	-856
Dec02	021023	4.410	4.455	4.380	4.440	+0.125	13,976	52,357	+971
Jan03	021023	4.500	4.530	4.445	4.510	+0.107	6,611	32,384	-455
Feb03	021023	4.355	4.390	4.330	4.385	+0.099	3,231	24,967	+231
Mar03	021023	4.230	4.235	4.175	4.223	+0.087	3,285	33,415	+64
Apr03	021023	4.020	4.040	3.980	4.016	+0.065	1,836	21,300	+125
May03	021023	3.970	3.970	3.925	3.946	+0.050	1,168	13,521	-270
Jun03	021023	3.980	3.990	3.960	3.966	+0.047	560	21,067	+34
Total Volume and Open Interest							88,134	425,116	-245
Brent Crude Oil(IPE)
Dec02	021023	26.40	26.75	26.30	26.51	+0.08	49,315	92,748	-3,493
Jan03	021023	26.28	26.52	26.15	26.34	+0.08	16,682	51,564	+3,097
Feb03	021023	26.03	26.23	25.87	26.06	+0.05	6,080	19,536	+1,458
Mar03	021023	25.67	25.89	25.60	25.72	+0.03	6,256	21,131	+1,407
Apr03	021023	25.45	25.45	25.25	25.38	+0.02	1,660	12,508	+565
May03	021023	25.08	25.08	25.04	25.04	+0.01	789	10,809	-494
Jun03	021023	24.67	24.84	24.58	24.71	+0.01	6,790	24,207	+1,160
Jul03	021023	24.25	24.42	24.25	24.42	+0.01	47	8,401	-5
Total Volume and Open Interest							93,206	290,373	+2,594
Gas Oil(IPE)
Nov02	021023	227.75	230.25	226.50	226.75	unch	21,193	48,036	-3,230
Dec02	021023	227.50	230.00	226.75	227.00	+0.25	11,364	60,458	+2,088
Jan03	021023	226.75	229.50	226.25	226.50	+0.25	5,894	31,434	+516
Feb03	021023	225.50	225.75	223.75	223.75	+0.25	1,120	8,576	+620
Mar03	021023	220.00	221.75	220.00	220.25	+0.75	180	8,768	+130
Apr03	021023	217.25	217.25	216.00	216.00	+1.00	50	6,271	+0
May03	021023	211.50	211.50	211.50	211.50	+0.50	0	1,956	+0
Jun03	021023	208.00	209.75	207.75	207.75	unch	2,800	18,644	-473
Total Volume and Open Interest							45,051	205,880	-899
US Dollar Index(NYBOT)
Dec02	021023	108.23	108.38	108.02	108.25	+0.06	2,621	8,696	-613
Mar03	021023	108.63	108.76	108.63	108.76	+0.06	8	2,025	+6
Jun03	021023	109.27	109.27	109.27	109.27	+0.06	0	4	+0
Total Volume and Open Interest							2,629	10,727	-605
Australian Dollar(CME)
Dec02	021023	55.06	55.15	54.97	55.09	+0.12	3,895	33,451	+1,637
Mar03	021023	54.65	54.66	54.65	54.66	+0.12	71	178	+71
Jun03	021023	54.23	54.23	54.23	54.23	+0.12	0	680	+0
Total Volume and Open Interest							3,966	34,495	+1,708
British Pound(CME)
Dec02	021023	154.36	154.56	153.98	154.28	unch	2,738	26,247	-1,170
Mar03	021023	153.70	153.70	153.30	153.34	unch	0	204	+0
Jun03	021023	152.44	152.44	152.44	152.44	unch	0	4	+0
Total Volume and Open Interest							2,738	26,456	-1,170
Canadian Dollar(CME)
Dec02	021023	63.70	63.80	63.63	63.78	+0.15	7,468	48,267	-979
Mar03	021023	63.50	63.60	63.44	63.59	+0.15	100	4,667	-18
Jun03	021023	63.33	63.41	63.30	63.41	+0.15	76	2,272	+26
Sep03	021023	63.22	63.24	63.10	63.24	+0.15	0	756	+0
Total Volume and Open Interest							7,668	56,278	-974
Japanese Yen(CME)
Dec02	021023	80.90	80.90	80.40	80.45	+0.29	6,819	84,052	-493
Mar03	021023	81.30	81.30	80.80	80.80	+0.29	23	1,034	+19
Jun03	021023	81.15	81.15	81.15	81.15	+0.29	0	50	+0
Total Volume and Open Interest							6,842	85,343	-474
Swiss Franc(CME)
Dec02	021023	66.77	66.80	66.55	66.62	-0.15	6,223	33,521	-1,495
Mar03	021023	66.78	66.78	66.78	66.78	-0.15	0	508	+0
Jun03	021023	66.93	66.93	66.93	66.93	-0.15	0	3	+0
Total Volume and Open Interest							6,223	34,064	-1,495
EuroFX(CME)
Dec02	021023	97.54	97.57	97.26	97.44	-0.20	14,549	83,208	+1,443
Mar03	021023	97.12	97.25	96.99	97.12	-0.20	85	925	+26
Jun03	021023	96.84	96.84	96.84	96.84	-0.20	0	255	+0
Total Volume and Open Interest							14,634	84,417	+1,469
Mexican Peso(CME)
Dec02	021023	9915.0	9980.0	9882.0	9965.0	+40.0	2,214	13,202	-651
Mar03	021023	9705.0	9777.0	9705.0	9777.0	+42.0	3	2,051	+0
Total Volume and Open Interest							2,217	15,467	-651
30-Year T-Bonds(CBOT)
Dec02	021023	107~18	108~23	107~16	107~20	-0~03	216,815	419,636	+9,799
Mar03	021023	106~31	107~14	106~14	106~14	-0~04	2,410	44,747	+680
Jun03	021023	105~09	105~09	105~09	105~09	-0~05	15	330	+15
Total Volume and Open Interest							219,240	464,713	+10,494
Municipal Bonds(CBOT)
Dec02	021023	104~22	104~27	104~10	104~11	+0~03	598	3,803	-117
Total Volume and Open Interest							598	3,803	-117
10-Year T-Notes(CBOT)
Dec02	021023	112~030	112~240	112~000	112~040	+0~025	516,896	865,354	-27,413
Mar03	021023	110~310	111~160	110~270	110~280	+0~025	18,515	55,172	+3,894
Total Volume and Open Interest							535,411	920,551	-23,519
5-Year T-Notes(CBOT)
Dec02	021023	111~195	111~290	111~130	111~150	+0~020	169,260	0	-665,906
Mar03	021023	110~115	110~115	110~085	110~085	+0~015	2,737	13,519	+2,227
Total Volume and Open Interest							171,997	13,519	-663,679
2 Year T-Notes(CBOT)
Dec02	021023	106~074	106~092	106~068	106~069	+0~005	6,842	111,249	-567
Total Volume and Open Interest							6,842	111,249	-567
3-Mth T-Bills(IMM)
Dec02	021023	98.49	98.49	98.45	98.45	+0.05	12	194	+0
Total Volume and Open Interest							12	196	+0
Eurodollars(CME)
Dec02	021023	98.240	98.305	98.235	98.255	+0.030	105,604	832,403	-16,531
Mar03	021023	98.170	98.255	98.150	98.185	+0.060	183,031	678,905	+15,094
Jun03	021023	97.910	98.010	97.875	97.910	+0.065	136,806	491,881	+3,481
Sep03	021023	97.540	97.650	97.515	97.535	+0.060	96,665	376,253	-7,149
Dec03	021023	97.160	97.265	97.135	97.145	+0.045	52,684	394,968	+2,494
Mar04	021023	96.780	96.885	96.760	96.780	+0.045	33,433	233,688	-1,803
Jun04	021023	96.455	96.525	96.420	96.435	+0.035	29,482	169,491	-88
Sep04	021023	96.180	96.250	96.155	96.165	+0.020	22,480	141,781	+398
Dec04	021023	95.955	96.020	95.935	95.935	+0.020	14,645	126,955	+3,504
Mar05	021023	95.780	95.835	95.755	95.755	+0.015	4,345	109,910	+366
Jun05	021023	95.605	95.645	95.575	95.575	+0.010	4,713	85,724	+26
Sep05	021023	95.440	95.490	95.415	95.415	+0.010	4,493	83,974	-156
Total Volume and Open Interest							708,280	4,218,224	-1,130
3-Mth Euro-Yen(CME)
Dec02	021023	99.92	99.92	99.92	99.92	unch	70	8,690	-2,000
Mar03	021023	99.89	99.89	99.89	99.89	unch	52	9,741	-175
Jun03	021023	99.90	99.90	99.90	99.90	unch	0	6,428	+0
Sep03	021023	99.88	99.88	99.88	99.88	unch	131	5,783	-239
Dec03	021023	99.86	99.86	99.86	99.86	unch	0	1,782	+0
Mar04	021023	99.81	99.81	99.81	99.81	-0.01	0	811	-96
Jun04	021023	99.80	99.80	99.80	99.80	-0.01	0	693	+0
Sep04	021023	99.74	99.74	99.74	99.74	-0.01	0	1,120	+0
Dec04	021023	99.71	99.71	99.71	99.71	unch	0	261	+0
Mar05	021023	99.62	99.62	99.62	99.62	unch	0	760	+0
Total Volume and Open Interest							253	39,269	-2,510
3-Mth Euro-Yen(SIMEX)
Dec02	021023	99.92	99.92	99.90	99.90	-0.01	689	51,594	-80
Mar03	021023	99.89	99.89	99.88	99.88	-0.01	654	37,945	+310
Jun03	021023	99.90	99.90	99.89	99.89	-0.01	531	45,772	-1
Sep03	021023	99.88	99.88	99.88	99.88	unch	404	34,418	-207
Dec03	021023	99.86	99.86	99.85	99.86	unch	28	26,603	+0
Mar04	021023	99.81	99.81	99.81	99.81	unch	75	20,743	+16
Jun04	021023	99.80	99.80	99.80	99.80	-0.01	53	11,674	-20
Sep04	021023	99.75	99.75	99.75	99.75	unch	0	2,828	+0
Total Volume and Open Interest							2,434	246,435	+18
German Euro-Bund(EUREX)
Dec02	021022	109.90	110.20	109.80	109.88	-0.05	544,693	746,816	-1,149
Mar03	021022	109.48	109.55	109.41	109.41	-0.08	1,589	6,216	-2,781
Jun03	021022	108.98	108.98	108.98	108.98	-0.05	1,385	0	+0
Total Volume and Open Interest							547,667	753,032	-3,930
German Euro-Bobl(EUREX)
Dec02	021022	108.11	108.34	108.10	108.17	+0.05	381,660	591,957	+5,176
Mar03	021022	108.07	108.10	108.03	108.03	+0.03	683	2,207	-498
Jun03	021022	107.67	107.67	107.67	107.67	+0.05
Total Volume and Open Interest							382,343	594,164	+4,678
Long Gilt(LIFFE)
Dec02	021022	117~24	117~30	117~11	117~19	-0~16	21,863	81,909	-1,030
Mar03	021022	116~27	116~27	116~27	116~27	-0~16
Total Volume and Open Interest							21,863	81,909	-1,030
3-Mth Short Sterling(LIFFE)
Dec02	021022	96.05	96.08	96.03	96.06	-0.02	21,122	0	+0
Mar03	021022	95.97	96.00	95.94	95.96	-0.06	16,525	0	+0
Jun03	021022	95.82	95.86	95.81	95.82	-0.07	12,433	0	+0
Total Volume and Open Interest							72,516
3-Mth Euribor(LIFFE)
Dec02	021022	96.940	96.965	96.930	96.940	-0.025	75,061	560,407	-5,938
Mar03	021022	97.000	97.050	96.995	97.010	-0.030	84,986	458,696	-2,397
Jun03	021022	96.915	96.970	96.905	96.930	-0.035	72,180	315,290	+4,611
Total Volume and Open Interest							345,607	2,034,274	-2,533
3-Mth Aus T-Bills(SFE)
Dec02	021023	95.02	95.08	95.01	95.06	+0.02	9,164	264,955	-8,786
Mar03	021023	94.86	94.95	94.86	94.94	+0.04	6,842	72,881	+2,973
Jun03	021023	94.73	94.78	94.69	94.76	+0.02	4,250	43,859	+3,769
Sep03	021023	94.57	94.62	94.54	94.61	+0.02	1,439	22,001	+1,131
Dec03	021023	94.39	94.46	94.37	94.46	+0.03	535	14,589	-254
Mar04	021023	94.27	94.31	94.25	94.31	+0.02	191	8,935	+141
Jun04	021023	94.16	94.20	94.16	94.20	+0.02	321	5,998	+321
Sep04	021023	94.10	94.11	94.10	94.11	+0.02	297	4,050	+177
Dec04	021023	93.98	94.03	93.98	94.02	+0.01	20	1,806	+70
Mar05	021023	93.98	93.98	93.95	93.95	+0.01	22	645	+21
Total Volume and Open Interest							23,082	440,244	-386
10-Year Aus T-Bonds(SFE)
Dec02	021023	94.07	94.14	94.05	94.12	+0.01	22,666	173,809	+0
Mar03	021023	94.12	94.12	94.12	94.12	+0.01
Total Volume and Open Interest							22,666	173,809	+7,595
3-Year Aus T-Bonds(SFE)
Dec02	021023	94.58	94.63	94.54	94.63	+0.02	76,139	445,919	+58,710
Mar03	021023	94.63	94.63	94.63	94.63	+0.02
Total Volume and Open Interest							76,139	445,919	+58,710
Gold(CMX)
Oct02	021023	313.3	313.3	312.0	312.0	-1.0	12	111	-5
Dec02	021023	313.7	313.9	312.2	312.6	-1.0	20,288	101,602	+964
Feb03	021023	314.4	315.0	313.3	313.5	-1.0	1,166	9,882	+240
Apr03	021023	315.0	315.2	314.2	314.2	-1.0	370	5,510	+53
Jun03	021023	316.2	316.2	314.5	314.8	-1.1	43	7,194	-17
Aug03	021023	315.5	315.5	315.5	315.5	-1.1	262	7,735	-98
Total Volume and Open Interest							23,075	155,085	+1,472
Silver(CMX)
Dec02	021023	441.5	443.5	439.0	440.7	-0.5	11,406	65,559	-353
Mar03	021023	445.5	445.5	441.5	443.2	-0.4	979	11,082	+606
May03	021023	443.5	444.4	443.5	444.4	-0.4	16	2,469	-6
Jul03	021023	448.0	448.0	443.5	445.5	-0.4	25	6,332	+7
Sep03	021023	448.0	448.0	446.6	446.6	-0.5	0	820	+0
Total Volume and Open Interest							12,443	92,676	+232
Platinum(NYM)
Oct02	021023	589.8	589.8	589.8	589.8	-2.0	0	12	-7
Jan03	021023	573.0	575.0	573.0	574.8	-2.0	342	7,206	-58
Apr03	021023	566.3	566.3	566.3	566.3	-2.0	0	59	+0
Jul03	021023	562.8	562.8	562.8	562.8	-2.0	0	5	+0
Total Volume and Open Interest							342	7,282	-65
Palladium(NYME)
Dec02	021023	318.00	320.00	316.00	316.00	-6.00	35	2,029	+2
Mar03	021023	317.00	317.00	316.00	316.00	-6.00	0	15	+0
Total Volume and Open Interest							35	2,044	+2
Copper(CMX)
Dec02	021023	70.40	70.70	69.15	69.45	-0.30	8,472	50,641	-1,794
Mar03	021023	71.05	71.25	70.00	70.20	-0.30	253	8,124	-55
May03	021023	70.85	70.85	70.65	70.65	-0.30	3	4,019	+18
Jul03	021023	71.90	71.90	70.90	71.00	-0.30	32	3,528	+11
Sep03	021023	71.40	71.40	71.40	71.40	-0.30	0	5,157	+0
Total Volume and Open Interest							9,322	94,847	-1,870
DJIA Index(CBOT)
Dec02	021023	8385	8498	8275	8492	+47	25,234	31,259	-1,021
Mar03	021023	8360	8482	8289	8482	+47	26	311	+3
Jun03	021023	8470	8470	8470	8470	+47
Total Volume and Open Interest							25,260	31,597	-1,019
S & P 500(CME)
Dec02	021023	884.50	898.70	873.00	898.30	+6.80	67,233	553,135	-3,645
Mar03	021023	883.50	898.20	883.50	898.20	+6.80	90	50,278	+72
Jun03	021023	898.70	898.70	898.70	898.70	+6.80	45	4,112	+6
Sep03	021023	900.20	900.20	900.20	900.20	+6.80	8	44	+2
Total Volume and Open Interest							67,376	607,590	-3,565
S & P 500 E-Mini(Globex)
Dec02	021023	890.50	899.00	873.00	898.25	+6.75	608,452	299,388	-10,185
Mar03	021023	889.25	898.25	874.00	898.25	+6.75	33	50	+7
Total Volume and Open Interest							608,485	299,438	-10,178
NASDAQ 100(CME)
Dec02	021023	962.00	993.00	954.00	992.50	+19.50	15,376	0	-71,186
Mar03	021023	996.50	996.50	996.50	996.50	+19.50
Jun03	021023	1002.00	1002.00	1002.00	1002.00	+19.50
Total Volume and Open Interest							15,376
NASDAQ 100 E-Mini(GLOBEX)
Dec02	021022	971.0	981.5	954.5	973.0	-7.0	226,280	110,993	+4,161
Mar03	021022	977.0	977.0	977.0	977.0	-7.0	0	8	+0
Total Volume and Open Interest							226,280	111,001	+4,161
NYSE Composite(NYBOT)
Dec02	021023	473.00	479.75	469.00	479.65	+2.90	268	1,435	-84
Mar03	021023	470.10	479.90	470.10	479.65	+2.90	0	60	+0
Jun03	021023	480.15	480.15	479.65	479.65	+2.90
Total Volume and Open Interest							268	1,495	-84
S & P Midcap 400(CME)
Dec02	021023	421.50	429.40	418.50	429.25	+6.00	954	14,756	-203
Mar03	021023	429.75	429.75	429.75	429.75	+6.00
Jun03	021023	431.75	431.75	431.75	431.75	+6.00
Total Volume and Open Interest							954	14,756	-203
Russell 2000(CME)
Dec02	021023	361.00	369.50	359.00	368.50	+4.80	1,819	23,197	-370
Mar03	021023	369.00	369.00	369.00	369.00	+4.80
Jun03	021023	371.00	371.00	371.00	371.00	+4.80
Total Volume and Open Interest							1,819	23,197	-370
Value Line(KCBT)
Dec02	021023	948.50	974.25	943.00	973.00	+17.00	34	118	-5
Total Volume and Open Interest							34	138	-5
Nikkei 225(CME)
Dec02	021022	8650	8680	8570	8655	-360	1,846	19,580	-438
Mar03	021022	8655	8655	8655	8655	-360	0	23	+0
Total Volume and Open Interest							1,846	19,606	-438
Nikkei 225(SIMEX)
Dec02	021023	8630	8760	8490	8725	+35	20,305	95,906	+1,723
Mar03	021023	8715	8715	8715	8715	+35	0	440	+0
Jun03	021023	8680	8680	8680	8680	+35
Total Volume and Open Interest							20,305	96,346	+1,723
CAC 40(MATIF)
Oct02	021022	3185.0	3229.0	3082.0	3124.5	-29.5	62,583	639,602	-1,609
Nov02	021022	3171.5	3208.0	3125.0	3131.5	-29.5	421	26,777	+348
Dec02	021022	3166.5	3235.5	3138.5	3139.0	-29.5	1,439	97,546	-2,220
Total Volume and Open Interest							64,443	794,961	-3,481
DAX Index(EUREX)
Dec02	021023	3230.0	3251.0	2999.0	3052.0	-107.0	88,491	217,922	-831
Mar03	021023	3230.0	3255.5	3028.5	3074.5	-108.5	520	8,367	+184
Jun03	021023	3282.0	3282.0	3051.0	3096.5	-111.5	27	1,643	+15
Total Volume and Open Interest							89,038	227,932	-632
FT-SE 100(LIFFE)
Dec02	021023	4170.00	4182.00	3996.00	4026.00	-111.00	44,965	434,663	-568
Mar03	021023	4145.50	4150.00	4012.00	4012.00	-112.00	11	36,725	+0
Jun03	021023	4049.00	4088.50	4022.00	4022.00	-114.00	160	18,590	+150
Total Volume and Open Interest							45,136	490,479	-418
SPI 200(SFE)
Dec02	021022	3021.0	3027.0	2999.0	3008.0	+9.0	10,348	152,685	+4,279
Mar03	021022	3020.0	3020.0	3014.0	3014.0	+8.0	33	1,635	+33
Jun03	021022	3016.0	3022.0	3016.0	3022.0	+6.0	0	1,100	-4
Total Volume and Open Interest							10,453	156,358	+4,358
GSCI(CME)
Nov02	021023	220.60	222.35	219.90	220.90	+0.60	234	15,657	-160
Dec02	021023	220.90	220.90	220.90	220.90	+0.40	0	1	+0
Jan03	021023	219.00	219.00	219.00	219.00	unch
Total Volume and Open Interest							234	15,658	-160
Bridge CRB Index(NYBOT)
Nov02	021023	228.50	228.50	228.00	228.50	-0.25	37	308	-11
Jan03	021023	229.25	229.50	228.75	229.50	-0.25	6	265	+4
Feb03	021023	228.00	228.50	228.00	228.50	-0.25	3	107	+1
Total Volume and Open Interest							47	700	-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 © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com