MRCI's Free Historical Futures Prices

Daily Futures Price Listing Thu November 21, 2002
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan03	021121	573.00	576.00	568.50	569.50	-6.25	36,695	84,214	+372
Mar03	021121	569.00	572.25	565.25	565.75	-6.00	7,699	46,761	+511
May03	021121	562.00	564.00	556.50	557.50	-5.50	4,895	37,739	+568
Jul03	021121	555.00	559.00	552.00	552.50	-5.75	2,415	22,948	+457
Aug03	021121	549.00	549.00	543.50	543.50	-6.50	219	2,150	-7
Sep03	021121	525.50	525.50	525.50	525.50	-3.50	1	267	+0
Nov03	021121	509.50	511.50	508.00	508.75	-1.50	558	13,255	-48
Total Volume and Open Interest							52,483	207,497	+1,853
Soybean Meal(CBOT)
Dec02	021121	166.60	169.00	166.50	166.90	-0.70	12,818	34,240	-2,073
Jan03	021121	167.80	169.90	167.30	167.90	-0.60	8,745	19,460	+1,644
Mar03	021121	168.20	169.90	167.40	167.90	-0.70	4,102	22,911	+834
May03	021121	166.80	168.40	166.50	166.80	-0.30	2,899	26,273	+359
Jul03	021121	165.80	167.20	165.50	165.70	-0.50	2,401	18,611	+281
Aug03	021121	164.00	165.20	163.90	164.00	-0.20	462	3,679	+101
Sep03	021121	160.50	161.00	160.00	160.30	-0.50	167	3,735	+51
Oct03	021121	156.00	156.50	155.50	155.60	-0.40	40	2,735	+23
Total Volume and Open Interest							31,711	140,744	+1,283
Soybean Oil(CBOT)
Dec02	021121	22.23	22.28	21.91	21.92	-0.42	10,327	53,050	-2,642
Jan03	021121	22.20	22.23	21.92	21.94	-0.39	8,161	42,427	+1,881
Mar03	021121	22.06	22.13	21.83	21.84	-0.37	3,332	30,826	+1,016
May03	021121	21.78	21.83	21.56	21.57	-0.36	1,865	19,511	+51
Jul03	021121	21.60	21.60	21.35	21.38	-0.28	1,638	11,336	+365
Aug03	021121	21.30	21.35	21.00	21.00	-0.26	354	2,926	+19
Sep03	021121	20.90	20.95	20.71	20.72	-0.23	165	1,534	+108
Oct03	021121	20.60	20.60	20.30	20.34	-0.16	1	971	+1
Total Volume and Open Interest							26,253	171,025	+1,022
Canola(WCE)
Nov02	021114	445.0	448.5	445.0	448.5	+6.5	17	162	-16
Jan03	021121	455.5	457.0	453.5	453.9	-2.7	1,622	27,660	+484
Mar03	021121	460.5	462.0	458.1	458.9	-2.3	3,736	16,227	+1,014
May03	021121	463.5	463.5	460.1	460.1	-4.3	325	7,114	+90
Jul03	021121	461.0	461.0	457.1	457.1	-5.4	217	2,337	+145
Total Volume and Open Interest							6,673	58,602	+2,152
Corn(CBOT)
Dec02	021121	247.00	249.00	246.00	246.50	-1.50	55,765	127,471	-9,585
Mar03	021121	248.00	249.25	246.50	246.75	-1.75	37,383	203,063	+5,273
May03	021121	249.50	250.75	248.00	248.50	-1.50	6,718	57,964	+1,598
Jul03	021121	250.25	252.50	249.50	250.00	-1.25	5,932	57,724	+1,527
Sep03	021121	245.75	247.00	245.00	245.00	-1.00	512	13,496	+37
Dec03	021121	241.75	243.00	241.50	242.00	-0.50	1,096	35,911	-73
Total Volume and Open Interest							107,421	500,588	-1,224
Wheat(CBOT)
Dec02	021121	373.50	378.50	367.75	374.25	-0.25	14,919	27,357	-1,743
Mar03	021121	372.50	377.50	368.00	374.50	+1.00	12,043	46,726	+1,750
May03	021121	352.50	357.50	352.00	355.25	+1.75	481	3,710	+53
Jul03	021121	313.50	317.75	312.50	316.75	+2.00	1,648	13,308	-143
Sep03	021121	319.00	322.00	319.00	321.00	+2.00	75	1,808	+16
Total Volume and Open Interest							29,685	96,512	-116
Wheat(KCBT)
Dec02	021121	418.00	421.00	413.00	418.75	unch	3,617	15,931	-1,097
Mar03	021121	411.00	414.00	407.50	410.00	-2.25	5,280	27,500	-19
May03	021121	390.00	393.50	388.00	389.00	-2.00	347	4,864	-54
Jul03	021121	350.50	353.50	349.00	349.50	-2.25	448	9,381	+65
Sep03	021121	346.00	347.50	346.00	347.50	-1.50	26	1,987	+5
Total Volume and Open Interest							9,719	60,558	-1,100
Wheat(MGE)
Dec02	021121	431.00	433.00	425.00	427.25	-4.00	2,028	7,428	-357
Mar03	021121	437.50	438.50	431.00	433.50	-3.50	1,644	13,131	-72
May03	021121	430.00	432.00	429.00	429.25	-2.25	317	3,645	-60
Jul03	021121	413.00	414.00	411.50	412.50	-0.50	97	1,813	-98
Sep03	021121	380.00	382.00	379.00	380.00	-1.50	39	1,132	-70
Total Volume and Open Interest							4,199	28,142	-708
Oats(CBOT)
Dec02	021121	201.25	202.50	199.50	199.75	-2.00	593	4,104	-300
Mar03	021121	204.75	205.00	202.25	202.50	-2.25	553	3,585	+13
May03	021121	198.00	198.00	194.00	195.00	-1.00	98	831	+10
Jul03	021121	176.50	176.50	176.50	176.50	-2.00	0	83	+0
Total Volume and Open Interest							1,244	8,620	-277
Rough Rice(CBOT)
Jan03	021121	3.98	4.00	3.97	3.97	-0.02	476	5,248	+26
Mar03	021121	4.20	4.23	4.19	4.19	-0.03	338	1,757	+20
May03	021121	4.41	4.41	4.41	4.41	-0.02	11	1,001	+10
Jul03	021121	4.58	4.58	4.58	4.58	-0.02	3	879	+1
Total Volume and Open Interest							828	8,885	-51
Live Cattle(CME)
Dec02	021121	74.000	74.375	73.925	74.225	unch	9,382	35,475	-1,686
Feb03	021121	77.900	78.250	77.650	78.200	+0.250	6,348	41,133	+1,279
Apr03	021121	77.050	77.150	76.750	77.125	unch	2,803	26,374	+563
Jun03	021121	70.725	70.950	70.400	70.925	+0.100	979	14,410	+345
Aug03	021121	69.000	69.250	68.800	69.200	+0.125	541	3,977	+246
Oct03	021121	70.050	70.100	69.950	70.100	+0.050	4	703	+3
Total Volume and Open Interest							20,057	122,072	+750
Feeder Cattle(CME)
Nov02	021121	82.775	82.775	82.725	82.750	+0.025	250	1,974	-180
Jan03	021121	83.700	83.800	83.475	83.625	-0.150	1,076	7,939	-143
Mar03	021121	81.900	81.900	81.650	81.800	-0.150	458	2,987	+74
Apr03	021121	81.425	81.550	81.200	81.325	-0.050	115	1,144	+30
May03	021121	81.550	81.650	81.400	81.500	-0.075	73	517	+38
Aug03	021121	83.500	83.650	83.425	83.650	+0.025	41	373	+28
Sep03	021121	83.400	83.600	83.400	83.600	+0.100	10	47	+4
Total Volume and Open Interest							2,031	14,988	-144
Lean Hogs(CME)
Dec02	021121	46.100	46.150	44.850	44.900	-1.125	5,171	18,927	-249
Feb03	021121	53.850	54.400	52.700	52.750	-1.050	3,167	15,198	+481
Apr03	021121	57.900	58.350	57.100	57.150	-0.825	875	5,045	+388
May03	021121	61.850	61.975	61.500	61.900	-0.050	134	1,365	+115
Jun03	021121	64.500	64.675	64.100	64.325	-0.175	448	3,284	+324
Jul03	021121	61.875	61.950	61.450	61.750	-0.125	102	884	+50
Aug03	021121	59.500	59.700	59.250	59.250	-0.100	3	548	+2
Oct03	021121	52.300	52.700	52.150	52.150	-0.400	10	82	+3
Total Volume and Open Interest							9,910	45,351	+1,114
Pork Bellies(CME)
Feb03	021121	83.700	84.300	82.450	82.500	-1.075	1,018	1,970	+168
Mar03	021121	83.050	83.500	81.800	81.800	-0.700	64	137	+10
May03	021121	84.500	84.800	82.600	82.600	-0.500	5	49	+3
Jul03	021121	83.550	85.500	83.550	84.625	+2.125	0	27	+0
Aug03	021121	80.000	81.200	80.000	81.200	+3.000	0	5	+0
Total Volume and Open Interest							1,087	2,188	+181
Cocoa(NYBOT)
Dec02	021121	1770	1805	1765	1780	+2	215	1,358	-60
Mar03	021121	1725	1758	1718	1741	+3	3,187	29,057	-169
May03	021121	1711	1745	1710	1730	+2	403	10,551	-19
Jul03	021121	1700	1730	1700	1718	+2	1,513	7,525	-22
Sep03	021121	1709	1716	1706	1716	+2	2,194	7,244	-1,843
Dec03	021121	1717	1717	1717	1717	+2	8	10,847	+5
Mar04	021121	1723	1723	1723	1723	unch	12	3,275	+0
Total Volume and Open Interest							8,042	78,527	-1,598
Coffee "C"(NYBOT)
Dec02	021121	67.25	68.00	66.80	67.30	-0.80	1,138	2,641	-960
Mar03	021121	71.00	72.70	70.80	71.80	-0.60	7,561	47,196	+1,066
May03	021121	73.55	74.50	73.25	73.70	-0.55	846	9,097	+42
Jul03	021121	75.50	76.30	75.25	75.50	-0.55	324	7,179	+13
Sep03	021121	77.25	78.00	77.00	77.00	-0.55	71	4,025	-13
Dec03	021121	78.75	79.90	78.75	78.85	-0.55	20	943	+2
Total Volume and Open Interest							9,981	72,432	+160
Orange Juice(NYBOT)
Jan03	021121	101.95	102.45	100.25	102.30	+0.05	671	12,915	+246
Mar03	021121	104.60	104.90	104.60	104.85	+0.05	389	4,827	+81
May03	021121	106.40	106.50	106.40	106.50	unch	6	4,192	+2
Jul03	021121	107.00	107.00	107.00	107.00	unch	0	815	+0
Sep03	021121	107.25	107.25	107.25	107.25	-0.25	40	207	+40
Total Volume and Open Interest							1,106	23,296	+369
Sugar #11(NYBOT)
Mar03	021121	7.20	7.48	7.20	7.43	+0.19	19,174	115,355	-3,050
May03	021121	6.69	6.79	6.67	6.75	+0.10	2,793	27,483	-457
Jul03	021121	6.16	6.23	6.12	6.21	+0.10	2,676	23,229	+45
Oct03	021121	6.09	6.17	6.05	6.14	+0.09	2,408	18,300	+214
Mar04	021121	6.15	6.16	6.10	6.16	+0.09	1,517	8,168	-158
Total Volume and Open Interest							29,002	199,978	-3,304
London Cocoa(LCE)
Dec02	021121	1141	1146	1123	1139	-2	4,585	26,839	-3,746
Mar03	021121	1168	1173	1150	1167	-2	5,141	67,880	+400
May03	021121	1183	1187	1171	1183	-2	591	27,494	+263
Jul03	021121	1199	1201	1186	1198	-2	2,051	14,068	-213
Sep03	021121	1200	1214	1200	1211	-1	1,738	10,707	-230
Dec03	021121	1215	1218	1205	1216	-2	217	14,966	+136
Mar04	021121	1220	1228	1217	1228	-2	0	4,088	+0
Total Volume and Open Interest							14,343	166,591	-3,370
London Coffee(LCE)
Nov02	021121	811.00	811.00	795.00	802.00	-19.00	99	1,304	-253
Jan03	021121	821.00	821.00	798.00	808.00	-15.00	3,785	53,898	-929
Mar03	021121	833.00	833.00	814.00	823.00	-14.00	2,225	33,766	-119
May03	021121	848.00	849.00	827.00	838.00	-14.00	1,043	18,858	+576
Jul03	021121	858.00	858.00	842.00	851.00	-14.00	371	14,934	+62
Sep03	021121	864.00	864.00	864.00	864.00	-14.00	1	7,856	+0
Total Volume and Open Interest							7,530	135,766	-663
London Sugar(LCE)
Dec02	021115	209.50	217.90	209.00	214.00	+4.50	2,590	2,552	-2,069
Mar03	021121	204.40	211.50	204.40	208.90	+4.00	1,864	33,481	-77
May03	021121	194.40	198.00	194.20	196.40	+1.70	548	8,729	-61
Aug03	021121	184.00	186.30	184.00	185.40	+0.90	569	6,520	+128
Oct03	021121	174.30	174.30	172.20	172.90	-0.10	390	4,186	-68
Total Volume and Open Interest							3,646	56,330	-76
Cotton(NYBOT)
Dec02	021121	47.70	47.80	47.20	47.29	-0.52	6,354	1,890	-3,567
Mar03	021121	50.90	51.24	50.45	50.58	-0.46	14,242	50,605	+1,327
May03	021121	54.30	54.30	53.90	54.00	-0.30	4,137	17,083	+611
Jul03	021121	55.20	55.40	55.00	55.15	-0.35	494	5,897	+332
Oct03	021121	54.85	54.85	54.85	54.85	-0.15	76	279	+30
Dec03	021121	55.25	55.30	55.00	55.25	unch	951	3,631	+519
Total Volume and Open Interest							26,254	80,018	-748
Lumber(CME)
Jan03	021121	228.2	230.0	227.1	227.8	-1.3	189	2,485	-1
Mar03	021121	242.8	243.0	242.1	242.6	-0.2	84	540	+32
May03	021121	249.2	249.8	247.1	249.8	+0.3	28	195	+15
Jul03	021121	258.0	258.0	256.2	256.2	-1.8	0	45	+0
Total Volume and Open Interest							301	3,267	+46
Crude Oil(NYM)
Jan03	021121	26.40	26.55	26.20	26.35	+0.26	107,495	145,706	-2,293
Feb03	021121	26.22	26.35	26.05	26.20	+0.31	22,530	38,440	-1,740
Mar03	021121	25.92	26.05	25.80	25.92	+0.28	6,754	31,703	+670
Apr03	021121	25.60	25.70	25.55	25.62	+0.23	3,716	27,909	+546
May03	021121	25.30	25.40	25.25	25.34	+0.18	2,463	19,563	-261
Jun03	021121	25.20	25.20	25.04	25.08	+0.14	5,364	29,979	+757
Jul03	021121	24.83	24.86	24.83	24.86	+0.11	847	17,354	+157
Aug03	021121	24.65	24.66	24.65	24.66	+0.09	434	9,888	+76
Sep03	021121	24.38	24.48	24.35	24.48	+0.07	268	15,256	+151
Oct03	021121	24.22	24.30	24.22	24.30	+0.05	130	8,611	+86
Total Volume and Open Interest							200,609	463,628	-18,579
Heating Oil(NYM)
Dec02	021121	75.30	75.30	73.80	74.93	+0.42	32,693	32,756	-3,961
Jan03	021121	74.90	74.90	73.80	74.59	+0.42	24,553	49,739	+1,359
Feb03	021121	73.75	73.90	73.00	73.59	+0.42	7,089	23,619	+1,119
Mar03	021121	71.20	71.50	71.00	71.24	+0.37	4,666	16,258	+228
Apr03	021121	68.65	69.40	68.65	69.09	+0.32	1,392	13,752	-131
May03	021121	67.15	67.60	67.14	67.14	+0.27	763	5,903	+246
Jun03	021121	66.44	66.44	66.44	66.44	+0.27	300	6,985	+60
Jul03	021121	66.20	66.34	66.20	66.34	+0.27	452	3,716	+85
Aug03	021121	66.60	67.00	66.44	66.44	+0.27	563	2,896	+398
Sep03	021121	66.94	66.94	66.94	66.94	+0.27	132	2,193	+22
Total Volume and Open Interest							73,015	166,640	-397
Unleaded Gas(NYM)
Dec02	021121	71.75	72.60	70.80	72.42	+1.13	19,322	25,091	-2,069
Jan03	021121	70.70	71.45	70.40	71.23	+0.84	11,941	33,857	+1,215
Feb03	021121	71.50	71.75	71.00	71.59	+0.87	3,003	14,011	+631
Mar03	021121	72.00	72.19	71.60	72.19	+0.87	1,491	10,230	+353
Apr03	021121	78.50	78.80	78.50	78.65	+0.81	929	8,498	-349
May03	021121	78.30	78.60	78.30	78.60	+0.76	475	4,241	+25
Jun03	021121	78.00	78.00	77.95	77.95	+0.71	510	3,571	-475
Jul03	021121	76.80	76.80	76.75	76.75	+0.66	226	1,909	-26
Total Volume and Open Interest							38,499	107,640	-299
Natural Gas(NYM)
Dec02	021121	4.235	4.400	4.200	4.351	+0.097	39,644	39,939	-1,598
Jan03	021121	4.340	4.480	4.310	4.439	+0.087	16,515	47,014	+924
Feb03	021121	4.245	4.370	4.225	4.342	+0.080	7,088	29,295	+887
Mar03	021121	4.125	4.240	4.115	4.207	+0.060	4,905	34,822	-541
Apr03	021121	3.950	4.020	3.930	3.979	+0.022	2,359	17,677	-580
May03	021121	3.880	3.940	3.870	3.914	+0.017	1,917	15,007	-269
Jun03	021121	3.880	3.940	3.880	3.914	+0.022	431	22,116	-3
Jul03	021121	3.910	3.950	3.890	3.934	+0.024	436	15,362	-50
Total Volume and Open Interest							78,435	397,527	-1,336
Brent Crude Oil(IPE)
Jan03	021121	24.65	25.06	24.65	24.83	+0.30	42,786	72,589	-1,419
Feb03	021121	24.87	25.07	24.79	24.82	+0.13	16,100	52,761	+3,201
Mar03	021121	24.73	24.88	24.63	24.63	+0.10	8,200	24,538	-237
Apr03	021121	24.45	24.53	24.35	24.35	+0.07	4,751	18,617	+208
May03	021121	24.26	24.27	24.08	24.08	+0.02	1,510	13,100	-260
Jun03	021121	24.00	24.02	23.81	23.81	-0.03	5,268	25,202	-86
Jul03	021121	23.80	23.82	23.61	23.61	-0.06	1,816	9,197	-936
Aug03	021121	23.63	23.63	23.44	23.44	-0.09	1,270	4,989	-65
Total Volume and Open Interest							84,686	270,255	-78
Gas Oil(IPE)
Dec02	021121	220.00	222.75	217.75	219.75	+2.75	23,483	62,223	+449
Jan03	021121	219.00	221.75	217.75	219.75	+3.00	18,431	51,653	+1,352
Feb03	021121	217.00	218.50	215.25	217.00	+2.75	3,353	14,612	-305
Mar03	021121	213.50	213.50	211.50	213.25	+2.50	1,358	9,969	-695
Apr03	021121	209.50	209.50	207.50	209.25	+2.00	50	8,050	+50
May03	021121	206.25	206.25	205.75	206.00	+1.75	2,004	4,558	+2,000
Jun03	021121	204.75	205.00	202.50	204.00	+1.50	3,343	17,912	-1,870
Jul03	021121	204.00	204.00	204.00	204.00	+1.50	0	2,831	+0
Total Volume and Open Interest							52,072	197,177	+1,031
US Dollar Index(NYBOT)
Dec02	021121	105.90	106.24	105.74	105.93	-0.12	878	17,612	-361
Mar03	021121	106.28	106.73	106.27	106.45	-0.12	48	2,193	+22
Jun03	021121	106.97	106.97	106.97	106.97	-0.12	0	4	+0
Total Volume and Open Interest							926	19,809	-339
Australian Dollar(CME)
Dec02	021121	56.13	56.18	56.04	56.15	+0.31	1,692	39,327	-233
Mar03	021121	55.70	55.70	55.70	55.70	+0.31	23	474	+40
Jun03	021121	55.25	55.25	55.25	55.25	+0.31	0	682	+0
Total Volume and Open Interest							1,715	40,733	-193
British Pound(CME)
Dec02	021121	157.56	157.92	157.24	157.64	+0.62	3,334	41,385	-1,953
Mar03	021121	156.60	156.80	156.36	156.64	+0.62	43	628	+32
Jun03	021121	155.66	155.66	155.66	155.66	+0.62	0	4	+0
Total Volume and Open Interest							3,377	42,018	-1,921
Canadian Dollar(CME)
Dec02	021121	63.17	63.34	63.17	63.32	+0.36	5,141	47,852	-997
Mar03	021121	62.97	63.12	62.97	63.10	+0.36	919	7,747	+327
Jun03	021121	62.81	62.90	62.80	62.90	+0.36	69	3,382	+39
Sep03	021121	62.60	62.71	62.60	62.71	+0.36	9	846	+3
Total Volume and Open Interest							6,183	60,431	-620
Japanese Yen(CME)
Dec02	021121	81.79	81.80	81.38	81.54	-0.08	6,062	71,425	-2,039
Mar03	021121	82.05	82.05	81.68	81.83	-0.08	86	1,413	+56
Jun03	021121	81.96	82.11	81.96	82.11	-0.08	0	54	+0
Total Volume and Open Interest							6,148	73,109	-1,983
Swiss Franc(CME)
Dec02	021121	68.31	68.38	67.95	68.14	-0.08	3,027	50,325	-541
Mar03	021121	68.36	68.45	68.08	68.26	-0.08	39	950	+2
Jun03	021121	68.40	68.40	68.40	68.40	-0.08	0	8	+0
Total Volume and Open Interest							3,066	51,315	-539
EuroFX(CME)
Dec02	021121	100.15	100.26	99.67	99.98	-0.06	7,369	101,461	+251
Mar03	021121	99.67	99.70	99.33	99.60	-0.06	244	2,081	+87
Jun03	021121	99.26	99.26	99.26	99.26	-0.06	0	380	+0
Total Volume and Open Interest							7,613	103,967	+338
Mexican Peso(CME)
Dec02	021121	9850.0	9895.0	9835.0	9842.0	-5.0	3,506	15,970	-294
Mar03	021121	9675.0	9705.0	9662.0	9662.0	-5.0	266	3,173	+127
Total Volume and Open Interest							4,022	19,865	+82
30-Year T-Bonds(CBOT)
Dec02	021121	111~03	111~10	109~21	110~04	-0~29	267,298	381,381	-11,856
Mar03	021121	109~24	110~00	108~16	108~28	-0~29	39,709	100,311	+18,253
Jun03	021121	108~17	108~20	107~09	107~22	-0~28	338	529	+65
Total Volume and Open Interest							307,345	482,309	+6,462
Municipal Bonds(CBOT)
Dec02	021121	107~11	107~12	106~23	106~30	-0~16	245	3,655	-17
Mar03	021121	100~31	100~31	100~19	100~20	-0~16	9	166	+3
Total Volume and Open Interest							254	3,821	-14
10-Year T-Notes(CBOT)
Dec02	021121	113~145	113~175	112~165	112~275	-0~150	509,969	743,518	-10,713
Mar03	021121	112~040	112~065	111~065	111~175	-0~165	60,216	199,311	+18,550
Total Volume and Open Interest							571,698	944,232	+9,215
5-Year T-Notes(CBOT)
Dec02	021121	112~100	112~100	111~230	111~300	-0~100	172,269	0	+0
Mar03	021121	110~315	110~315	110~130	110~200	-0~105	12,669	0	+0
Total Volume and Open Interest							184,938
2 Year T-Notes(CBOT)
Dec02	021121	107~008	107~008	106~109	106~116	-0~016	11,662	112,991	+1,311
Mar03	021121	106~072	106~072	106~044	106~049	-0~019	3,628	5,690	+2,877
Total Volume and Open Interest							15,290	118,681	+4,188
3-Mth T-Bills(IMM)
Dec02	021121	98.78	98.78	98.78	98.78	-0.01	0	569	+0
Total Volume and Open Interest							1	588	+0
Eurodollars(CME)
Dec02	021121	98.588	98.588	98.565	98.573	-0.007	67,188	901,075	-9,514
Mar03	021121	98.525	98.530	98.470	98.485	-0.020	114,999	707,371	-8,698
Jun03	021121	98.255	98.260	98.160	98.185	-0.045	121,842	553,532	-3,400
Sep03	021121	97.895	97.900	97.780	97.800	-0.070	103,904	428,991	-14,773
Dec03	021121	97.500	97.510	97.370	97.390	-0.085	57,785	387,087	-4,210
Mar04	021121	97.100	97.110	96.970	96.990	-0.090	26,426	242,225	-5,078
Jun04	021121	96.755	96.765	96.615	96.635	-0.105	17,884	185,870	-792
Sep04	021121	96.480	96.485	96.325	96.350	-0.115	16,977	168,406	+1,846
Dec04	021121	96.265	96.265	96.110	96.130	-0.110	9,763	129,137	-2,321
Mar05	021121	96.095	96.095	95.940	95.965	-0.105	5,964	115,186	-77
Jun05	021121	95.925	95.930	95.770	95.805	-0.100	5,408	93,390	-636
Sep05	021121	95.770	95.770	95.630	95.660	-0.095	7,586	94,295	+465
Total Volume and Open Interest							579,709	4,460,668	-46,529
3-Mth Euro-Yen(CME)
Dec02	021121	99.92	99.92	99.92	99.92	unch	1	9,094	-13
Mar03	021121	99.87	99.87	99.86	99.86	-0.01	50	11,880	-5
Jun03	021121	99.88	99.88	99.88	99.88	-0.01	0	6,411	-201
Sep03	021121	99.86	99.86	99.86	99.86	unch	52	5,856	-39
Dec03	021121	99.83	99.83	99.83	99.83	-0.01	1	1,736	+1
Mar04	021121	99.78	99.78	99.78	99.78	-0.01	0	824	+0
Jun04	021121	99.77	99.78	99.77	99.78	unch	30	670	+40
Sep04	021121	99.73	99.73	99.73	99.73	unch	120	1,437	-157
Dec04	021121	99.71	99.71	99.71	99.71	unch	0	262	+0
Mar05	021121	99.65	99.65	99.65	99.65	unch	0	760	+0
Total Volume and Open Interest							254	42,130	-374
3-Mth Euro-Yen(SIMEX)
Dec02	021121	99.91	99.91	99.91	99.91	unch	886	59,017	+788
Mar03	021121	99.86	99.86	99.86	99.86	unch	2,653	40,268	-928
Jun03	021121	99.89	99.89	99.88	99.88	-0.01	5,760	49,574	+2,956
Sep03	021121	99.87	99.87	99.85	99.86	-0.01	1,187	31,086	+58
Dec03	021121	99.84	99.84	99.83	99.84	unch	1,417	27,554	+899
Mar04	021121	99.79	99.79	99.77	99.79	-0.01	716	21,602	-5
Jun04	021121	99.78	99.78	99.78	99.78	-0.01	319	12,116	-105
Sep04	021121	99.73	99.74	99.73	99.73	-0.01	168	2,797	-57
Total Volume and Open Interest							13,206	259,043	+3,706
German Euro-Bund(EUREX)
Dec02	021119	111.75	111.87	111.62	111.64	+0.05	360,059	725,352	+2,883
Mar03	021119	111.27	111.39	111.20	111.20	+0.07	1,559	24,726	+656
Jun03	021119	110.74	110.74	110.74	110.74	+0.05	165	0	+0
Total Volume and Open Interest							361,783	750,078	+3,539
German Euro-Bobl(EUREX)
Dec02	021119	109.48	109.52	109.37	109.38	+0.02	223,566	604,154	+2,585
Mar03	021119	109.39	109.39	109.33	109.33	+0.03	1,026	11,415	+880
Jun03	021119	108.88	108.88	108.88	108.88	+0.02
Total Volume and Open Interest							224,592	615,569	+3,465
Long Gilt(LIFFE)
Dec02	021119	119~12	119~19	119~10	119~14	+0~05	17,519	81,868	-135
Mar03	021119	118~23	118~23	118~23	118~23	+0~05	0	19	+0
Total Volume and Open Interest							17,519	81,887	-135
3-Mth Short Sterling(LIFFE)
Dec02	021119	96.04	96.06	96.03	96.04	unch	11,099	0	+0
Mar03	021119	96.05	96.07	96.02	96.04	+0.01	17,796	0	+0
Jun03	021119	95.96	95.98	95.92	95.95	+0.02	9,771	0	+0
Total Volume and Open Interest							52,609
3-Mth Euribor(LIFFE)
Dec02	021119	97.070	97.085	97.060	97.080	+0.015	55,705	719,470	+118,874
Mar03	021119	97.190	97.195	97.170	97.185	+0.015	41,687	509,704	-10,935
Jun03	021119	97.180	97.185	97.160	97.170	+0.020	26,259	346,053	-2,111
Total Volume and Open Interest							170,896	2,383,692	+109,519
3-Mth Aus T-Bills(SFE)
Dec02	021121	95.22	95.22	95.17	95.19	-0.04	4,383	225,370	-5,564
Mar03	021121	95.32	95.33	95.27	95.28	-0.08	7,106	112,779	+4,170
Jun03	021121	95.24	95.26	95.20	95.23	-0.07	1,220	50,196	+510
Sep03	021121	95.16	95.16	95.10	95.14	-0.08	1,071	26,028	+416
Dec03	021121	95.04	95.05	94.98	95.01	-0.11	426	15,613	+323
Mar04	021121	94.92	94.94	94.84	94.88	-0.12	1,338	11,369	+1,188
Jun04	021121	94.82	94.82	94.75	94.76	-0.13	427	7,120	+357
Sep04	021121	94.71	94.71	94.64	94.64	-0.14	301	5,042	+200
Dec04	021121	94.61	94.61	94.55	94.55	-0.14	301	2,206	+250
Mar05	021121	94.47	94.47	94.47	94.47	-0.14	0	541	+0
Total Volume and Open Interest							16,573	456,893	+1,850
10-Year Aus T-Bonds(SFE)
Dec02	021121	94.62	94.62	94.53	94.56	-0.12	5,406	179,347	-24,026
Mar03	021121	94.56	94.56	94.56	94.56	-0.12
Total Volume and Open Interest							5,406	179,347	-24,026
3-Year Aus T-Bonds(SFE)
Dec02	021121	95.12	95.14	95.04	95.08	-0.13	25,562	461,016	-147,217
Mar03	021121	95.08	95.08	95.08	95.08	-0.13
Total Volume and Open Interest							25,562	461,016	-147,217
Gold(CMX)
Dec02	021121	318.3	318.5	317.2	317.6	unch	21,837	83,289	-2,624
Feb03	021121	319.5	319.6	318.1	318.5	-0.1	3,726	33,466	+1,325
Apr03	021121	320.3	321.0	319.0	319.2	unch	553	8,054	+254
Jun03	021121	320.5	320.6	319.5	319.8	+0.1	532	8,613	+71
Aug03	021121	320.3	320.3	320.3	320.3	+0.2	6	8,280	+0
Oct03	021121	320.9	320.9	320.9	320.9	+0.3	1	1,094	+1
Total Volume and Open Interest							27,202	169,228	-757
Silver(CMX)
Dec02	021121	453.5	455.0	443.0	446.8	-6.7	13,879	37,514	-3,524
Mar03	021121	456.0	457.0	446.0	449.3	-6.6	9,608	31,469	+4,874
May03	021121	455.5	455.5	447.0	450.6	-6.7	669	3,284	+373
Jul03	021121	452.0	453.0	450.0	451.7	-6.6	369	7,207	+150
Sep03	021121	452.8	452.8	452.8	452.8	-6.6	0	869	+0
Total Volume and Open Interest							25,032	88,257	+2,001
Platinum(NYM)
Jan03	021121	587.5	590.0	586.0	588.4	+1.6	497	7,787	+54
Apr03	021121	580.4	580.4	580.4	580.4	+1.6	0	59	+0
Jul03	021121	576.9	576.9	576.9	576.9	+1.6	0	7	+0
Total Volume and Open Interest							497	7,853	+54
Palladium(NYME)
Dec02	021121	280.00	283.00	277.50	279.80	+0.65	288	1,069	-132
Mar03	021121	279.80	280.50	275.20	278.80	+0.40	258	956	+150
Total Volume and Open Interest							546	2,025	+18
Copper(CMX)
Dec02	021121	73.70	74.25	73.55	73.95	+0.05	13,758	41,831	-2,512
Mar03	021121	74.55	75.10	74.45	74.80	+0.05	5,483	19,324	+2,512
May03	021121	74.95	75.25	74.95	75.25	+0.05	441	4,221	+85
Jul03	021121	75.55	75.75	75.35	75.60	+0.05	302	3,721	+3
Sep03	021121	76.05	76.05	75.85	75.85	+0.10	42	4,026	+1
Total Volume and Open Interest							20,837	88,085	+245
DJIA Index(CBOT)
Dec02	021121	8665	8864	8660	8859	+187	25,636	33,913	-611
Mar03	021121	8690	8845	8675	8842	+188	103	485	+39
Jun03	021121	8826	8826	8826	8826	+188	2	3	+1
Total Volume and Open Interest							25,741	34,428	-571
S & P 500(CME)
Dec02	021121	921.00	936.50	919.00	935.50	+16.80	66,789	554,723	+6,122
Mar03	021121	920.50	934.70	920.50	934.70	+16.90	466	80,696	+365
Jun03	021121	920.00	934.60	920.00	934.60	+17.00	83	4,108	+38
Sep03	021121	934.60	934.60	934.60	934.60	+16.50	5	48	+0
Total Volume and Open Interest							67,343	639,604	+6,534
S & P 500 E-Mini(Globex)
Dec02	021121	919.00	936.75	916.50	935.50	+16.75	620,615	445,576	+42,387
Mar03	021121	920.00	935.50	919.50	934.75	+17.00	310	301	+16
Total Volume and Open Interest							620,925	445,877	+42,403
NASDAQ 100(CME)
Dec02	021121	1083.00	1122.00	1081.00	1117.50	+41.50
Mar03	021121	1087.00	1121.00	1087.00	1121.00	+41.50
Jun03	021121	1124.50	1124.50	1124.50	1124.50	+41.50
Total Volume and Open Interest
NASDAQ 100 E-Mini(GLOBEX)
Dec02	021119	1048.5	1052.0	1019.0	1032.5	-17.5	241,952	158,646	-1,078
Mar03	021119	1040.0	1049.0	1030.0	1036.0	-17.5	9	19	+4
Total Volume and Open Interest							241,961	158,665	-1,074
NYSE Composite(NYBOT)
Dec02	021121	487.50	494.25	487.50	494.25	+7.00	370	2,412	+83
Mar03	021121	490.00	493.75	490.00	493.75	+7.00	20	80	+0
Jun03	021121	493.25	493.25	493.25	493.25	+7.00
Total Volume and Open Interest							390	2,492	+83
S & P Midcap 400(CME)
Dec02	021121	437.00	445.50	435.50	445.00	+9.50	1,328	15,830	+357
Mar03	021121	445.40	445.40	445.40	445.40	+9.50
Jun03	021121	446.40	446.40	446.40	446.40	+9.50
Total Volume and Open Interest							1,328	15,830	+357
Russell 2000(CME)
Dec02	021121	392.00	398.50	389.50	397.65	+7.40	2,243	26,044	+517
Mar03	021121	397.65	397.65	397.65	397.65	+7.50	0	140	+0
Jun03	021121	399.65	399.65	399.65	399.65	+7.50
Total Volume and Open Interest							2,243	26,184	+517
Value Line(KCBT)
Dec02	021121	1047.00	1069.00	1047.00	1069.00	+28.00	79	323	+19
Total Volume and Open Interest							81	350	+19
Nikkei 225(CME)
Dec02	021119	8325	8410	8305	8335	-20	995	19,337	-8
Mar03	021119	8360	8360	8345	8345	-20	6	67	+6
Total Volume and Open Interest							1,011	19,412	-8
Nikkei 225(SIMEX)
Dec02	021121	8550	8690	8535	8660	+195	16,270	101,511	-1,467
Mar03	021121	8650	8650	8650	8650	+195	0	441	+0
Jun03	021121	8610	8610	8610	8610	+195
Total Volume and Open Interest							16,270	101,952	-1,467
CAC 40(MATIF)
Nov02	021119	3183.5	3223.5	3156.5	3180.0	-26.0	50,297	503,615	-1,187
Dec02	021119	3178.0	3197.0	3167.5	3186.5	-26.0	2,466	135,438	+1,602
Jan03	021119	3193.5	3193.5	3193.5	3193.5	-26.0
Total Volume and Open Interest							52,765	673,832	+415
DAX Index(EUREX)
Dec02	021121	3265.0	3314.0	3236.5	3303.0	+77.5	81,838	221,722	+2,256
Mar03	021121	3298.0	3329.5	3268.0	3326.5	+78.5	121	13,813	+67
Jun03	021121	3350.0	3350.0	3350.0	3350.0	+79.5	8	2,021	-5
Total Volume and Open Interest							81,967	237,556	+2,318
FT-SE 100(LIFFE)
Dec02	021121	4151.00	4209.50	4147.00	4208.00	+113.00	48,612	376,350	-1,507
Mar03	021121	4145.50	4192.50	4134.00	4192.50	+113.00	1,512	47,114	-158
Jun03	021121	4179.50	4202.00	4153.00	4202.00	+114.50	982	25,452	-28
Total Volume and Open Interest							51,326	453,200	-1,863
SPI 200(SFE)
Dec02	021119	3000.0	3008.0	2990.0	2992.0	-20.0	8,120	135,090	+2,209
Mar03	021119	3003.0	3008.0	2995.0	2995.0	-21.0	51	2,918	-56
Jun03	021119	3007.0	3007.0	3001.0	3001.0	-20.0	0	1,247	-38
Total Volume and Open Interest							8,172	141,342	+2,116
GSCI(CME)
Dec02	021121	217.00	217.00	216.00	216.80	+2.05	33	14,742	-12
Jan03	021121	215.50	215.50	215.50	215.50	+2.00
Feb03	021121	213.50	213.50	213.50	213.50	+1.50
Total Volume and Open Interest							33	14,742	-12
Bridge CRB Index(NYBOT)
Jan03	021121	231.15	231.20	230.00	230.25	+0.05	31	308	-2
Feb03	021121	229.50	229.50	229.50	229.50	+0.05	0	220	+0
Apr03	021121	227.50	228.25	227.50	228.25	+0.05	6	120	+1
Total Volume and Open Interest							37	649	-1

Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.

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