MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu December 08, 2005
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan06 051208 564.00 568.00 560.00 566.75 +7.75 55,033 139,438 -8,431
Mar06 051208 571.00 576.00 568.00 575.50 +8.00 23,881 69,559 +5,599
May06 051208 575.50 580.00 573.00 579.75 +8.50 3,455 26,516 +304
Jul06 051208 582.00 587.00 578.75 586.50 +9.50 2,992 32,092 +872
Aug06 051208 583.50 585.00 582.00 585.00 +4.00 111 2,890 +16
Sep06 051208 584.00 586.50 583.00 586.50 +7.00 55 1,488 +29
Nov06 051208 586.00 592.50 585.50 591.00 +7.00 748 15,613 +154
Total Volume and Open Interest 86,287 289,125 -1,449
Soybean Meal(CBOT)
Dec05 051208 174.10 179.50 174.00 179.30 +5.70 1,501 3,874 -454
Jan06 051208 174.00 179.50 173.50 179.30 +6.00 10,963 43,428 -83
Mar06 051208 175.00 179.80 174.70 179.60 +5.20 3,624 34,926 -415
May06 051208 176.80 180.50 176.00 180.30 +4.50 1,134 21,596 +194
Jul06 051208 178.80 182.20 177.80 181.20 +3.40 1,566 20,619 +167
Aug06 051208 180.00 183.00 179.00 182.00 +3.40 515 5,349 +133
Sep06 051208 180.50 182.50 180.00 182.50 +3.20 156 5,011 +66
Oct06 051208 179.00 181.00 179.00 181.00 +2.20 186 2,966 +149
Total Volume and Open Interest 20,570 144,272 +34
Soybean Oil(CBOT)
Dec05 051208 21.10 21.10 20.85 20.97 -0.03 2,314 1,502 -13
Jan06 051208 21.35 21.40 21.04 21.22 +0.03 21,710 71,195 -906
Mar06 051208 21.70 21.75 21.39 21.54 -0.02 15,963 56,655 +6,051
May06 051208 22.05 22.08 21.75 21.84 -0.03 1,308 18,847 -59
Jul06 051208 22.35 22.35 22.05 22.14 -0.02 2,105 25,305 +350
Aug06 051208 22.23 22.32 22.23 22.27 unch 368 2,979 +24
Sep06 051208 22.70 22.70 22.37 22.39 +0.04 120 3,045 -5
Oct06 051208 22.70 22.70 22.48 22.48 -0.02 146 1,691 +32
Total Volume and Open Interest 45,334 193,742 +6,081
Canola(WCE)
Jan06 051208 236.5 238.5 236.5 237.3 +0.2 5,927 46,840 -2,294
Mar06 051208 244.6 245.3 243.6 244.1 +0.3 3,513 21,634 +1,605
May06 051208 249.6 251.9 249.6 251.4 +1.8 419 3,200 -43
Jul06 051208 257.6 259.0 256.7 258.8 +0.7 219 3,592 +127
Sep06 050908 298.4 298.4 298.4 298.4 -2.7      
Total Volume and Open Interest 4,325 63,425 -1,198
Corn(CBOT)
Dec05 051208 188.25 188.75 186.75 188.25 +1.25 9,597 4,496 -769
Mar06 051208 201.50 202.50 200.25 201.75 +0.75 58,571 481,952 +2,638
May06 051208 210.00 211.50 209.25 210.75 +1.25 12,039 77,629 +787
Jul06 051208 218.75 219.75 217.50 219.00 +0.75 4,350 91,303 +63
Sep06 051208 227.50 228.50 226.75 228.00 +1.25 1,091 17,653 +373
Dec06 051208 238.75 239.75 237.75 239.00 +0.75 3,078 84,036 +614
Total Volume and Open Interest 88,928 771,126 +3,728
Wheat(CBOT)
Dec05 051208 299.50 299.50 294.75 295.50 -1.75 743 1,041 -237
Mar06 051208 314.50 315.00 309.50 312.25 -1.00 23,650 222,082 +193
May06 051208 323.00 324.00 318.50 321.25 -0.75 388 11,370 +18
Jul06 051208 333.50 333.50 327.50 330.50 -2.00 2,692 38,838 +63
Sep06 051208 337.50 340.00 337.00 338.50 -2.50 41 2,811 -17
Total Volume and Open Interest 27,854 296,115 +25
Wheat(KCBT)
Dec05 051208 365.00 365.00 357.00 357.50 -4.50 199 201 -61
Mar06 051208 367.00 367.00 360.00 361.75 -3.25 7,206 68,229 +228
May06 051208 359.00 359.00 352.50 352.75 -3.50 1,118 10,844 +604
Jul06 051208 352.50 353.50 347.50 349.00 -2.25 1,836 31,479 -357
Sep06 051208 354.75 354.75 349.00 349.00 -4.00 11 2,885 +3
Total Volume and Open Interest 10,372 115,817 +416
Wheat(MGE)
Dec05 051208 365.00 365.00 363.00 363.00 unch 14 174 +0
Mar06 051208 371.50 372.00 367.00 369.25 -0.50 3,005 21,815 -418
May06 051208 368.50 370.00 365.00 367.50 -0.50 94 2,903 -30
Jul06 051208 364.00 366.00 361.00 364.00 +0.25 507 9,648 +127
Sep06 051208 364.00 366.00 360.50 361.50 -1.00 438 3,221 +42
Total Volume and Open Interest 4,163 39,068 -348
Oats(CBOT)
Dec05 051208 209.00 210.00 209.00 210.00 +1.00 18 69 -1
Mar06 051208 195.50 198.00 194.50 197.50 +2.50 889 8,565 +201
May06 051208 193.50 194.50 192.00 194.00 +2.00 19 346 +2
Jul06 051208 186.00 187.50 186.00 187.50 +1.50 18 135 +5
Total Volume and Open Interest 1,056 9,272 +260
Rough Rice(CBOT)
Jan06 051208 7.66 7.71 7.61 7.70 +0.02 162 4,251 -55
Mar06 051208 7.91 7.97 7.88 7.95 +0.01 121 3,042 +14
May06 051208 8.10 8.17 8.10 8.17 +0.02 13 310 +3
Jul06 051208 8.35 8.39 8.35 8.39 unch 6 49 +3
Total Volume and Open Interest 302 7,735 -29
Live Cattle(CME)
Dec05 051208 92.750 93.050 92.250 92.425 -0.325 5,724 18,295 -769
Feb06 051208 95.850 96.350 95.450 95.500 -0.475 14,191 121,049 +725
Apr06 051208 94.200 94.500 93.900 94.100 -0.325 5,984 32,752 -47
Jun06 051208 87.450 87.650 87.050 87.350 -0.300 2,286 15,555 +736
Aug06 051208 86.500 86.750 86.200 86.425 -0.275 1,095 6,089 +337
Oct06 051208 87.700 88.050 87.600 87.800 -0.050 763 2,595 +287
Total Volume and Open Interest 30,955 198,464 +2,050
Feeder Cattle(CME)
Jan06 051208 115.750 115.875 114.750 114.775 -0.925 2,830 17,560 -839
Mar06 051208 115.000 115.200 113.900 114.100 -0.950 2,528 7,330 +664
Apr06 051208 113.500 113.750 112.800 113.050 -0.550 437 2,056 +187
May06 051208 112.850 113.000 112.100 112.350 -0.650 268 1,853 -43
Aug06 051208 113.000 113.250 112.500 112.900 -0.350 129 1,207 +87
Sep06 051208 111.500 111.500 111.500 111.500 unch 16 131 +8
Oct06 051208 110.850 110.850 110.500 110.500 -0.350 0 25 +0
Total Volume and Open Interest 6,216 30,171 +71
Lean Hogs(CME)
Dec05 051208 62.950 63.200 62.800 62.875 +0.200 3,357 9,871 -945
Feb06 051208 66.200 67.525 66.200 66.625 +0.575 9,453 75,275 -539
Apr06 051208 69.000 70.000 68.850 69.050 +0.125 3,132 21,945 +409
May06 051208 70.300 71.000 70.300 70.825 +0.125 42 3,651 +4
Jun06 051208 72.250 73.150 72.200 72.750 +0.275 822 10,123 +117
Jul06 051208 69.100 70.000 69.100 69.500 +0.300 124 3,156 -21
Aug06 051208 65.500 66.500 65.500 66.300 +0.575 157 1,531 +33
Oct06 051208 59.200 59.500 59.100 59.400 -0.200 260 686 +79
Total Volume and Open Interest 17,439 126,456 -825
Pork Bellies(CME)
Feb06 051208 86.275 86.700 85.250 86.100 -0.175 726 1,242 +23
Mar06 051208 85.600 85.700 85.600 85.700 +0.050 24 144 +9
May06 051208 87.050 87.050 87.050 87.050 +0.200 3 98 +0
Jul06 051208 90.000 90.100 89.500 89.500 -0.300 54 78 +52
Aug06 051208 93.400 93.400 93.400 93.400 unch 0 2 +0
Total Volume and Open Interest 807 1,564 +84
Class III Milk(CME)
Dec05 051208 13.40 13.44 13.40 13.44 +0.05 37 2,171 -4
Jan06 051208 13.05 13.15 13.05 13.14 +0.12 100 2,036 +32
Feb06 051208 12.65 12.71 12.65 12.71 +0.08 34 1,762 +9
Mar06 051208 12.58 12.61 12.58 12.61 +0.06 22 1,641 +6
Apr06 051208 12.52 12.54 12.50 12.52 +0.02 25 1,561 -1
Total Volume and Open Interest 368 19,217 +93
Cocoa(NYBOT)
Dec05 051208 1454 1454 1454 1454 +16 1 876 -200
Mar06 051208 1455 1468 1442 1463 +13 6,560 55,081 +1,368
May06 051208 1475 1485 1465 1481 +12 1,242 14,571 +484
Jul06 051208 1491 1499 1488 1499 +11 309 11,595 -204
Sep06 051208 1508 1520 1505 1520 +11 510 12,536 +157
Dec06 051208 1537 1547 1537 1547 +11 322 10,099 -81
Mar07 051208 1560 1571 1559 1571 +12 62 11,219 +30
Total Volume and Open Interest 9,006 121,605 +1,554
Coffee "C"(NYBOT)
Dec05 051208 92.50 92.80 91.00 92.80 +0.80 58 170 +19
Mar06 051208 95.25 97.20 94.50 96.20 +0.50 6,328 60,183 +73
May06 051208 97.00 99.30 96.80 98.45 +0.65 728 9,524 -25
Jul06 051208 98.80 100.80 98.50 100.30 +0.75 258 4,702 -27
Sep06 051208 100.60 102.00 100.40 102.00 +0.80 272 2,418 -133
Dec06 051208 103.40 105.50 102.60 104.70 +0.80 155 1,646 +41
Total Volume and Open Interest 7,799 79,905 -52
Orange Juice(NYBOT)
Jan06 051208 122.75 125.15 122.75 124.20 +0.95 1,178 22,372 -256
Mar06 051208 124.65 126.90 124.65 126.10 +0.75 657 9,951 +316
May06 051208 127.00 127.20 127.00 127.20 +0.85 66 1,687 +15
Jul06 051208 127.00 128.20 127.00 128.20 +0.85 106 883 +68
Sep06 051208 128.00 129.00 128.00 129.00 +0.65 41 581 +35
Total Volume and Open Interest 2,048 35,804 +178
Sugar #11(NYBOT)
Mar06 051208 13.33 13.63 13.26 13.61 +0.22 33,806 304,682 -576
May06 051208 13.32 13.64 13.26 13.63 +0.25 8,390 75,708 -9
Jul06 051208 12.97 13.25 12.95 13.23 +0.17 7,258 47,662 -1,403
Oct06 051208 12.92 13.20 12.90 13.18 +0.17 5,105 34,837 +424
Mar07 051208 12.90 13.17 12.88 13.15 +0.18 2,199 34,075 +503
Total Volume and Open Interest 57,218 516,796 -1,017
Sugar #14(NYBOT)
Jan06 051208 22.00 22.02 22.00 22.02 -0.03 344 932 -304
Mar06 051208 21.85 21.85 21.84 21.84 -0.08 60 3,268 +17
May06 051208 21.75 21.75 21.75 21.75 -0.05 13 3,106 +10
Jul06 051208 22.04 22.04 22.04 22.04 unch 1 3,513 +0
Sep06 051208 22.05 22.05 22.05 22.05 +0.01 5 1,570 +1
Total Volume and Open Interest 426 13,162 -274
London Cocoa(LCE)
Dec05 051208 833 842 833 838 -4 2,244 18,975 -1,513
Mar06 051208 870 875 864 872 -1 4,155 67,405 +286
May06 051208 884 886 878 882 -2 1,084 21,683 +442
Jul06 051208 897 899 889 895 -2 228 27,897 -6
Sep06 051208 900 910 900 907 -2 60 14,775 +30
Dec06 051208 915 919 914 917 -3 230 18,783 +45
Mar07 051208 926 929 925 928 -3 414 5,204 +322
Total Volume and Open Interest 8,416 175,122 -394
London Coffee(LCE)
Jan06 051208 1065.00 1071.00 1050.00 1070.00 +5.00 2,001 60,040 +68
Mar06 051208 1080.00 1088.00 1067.00 1084.00 +4.00 2,147 35,768 -15
May06 051208 1090.00 1097.00 1080.00 1094.00 +3.00 369 15,168 +204
Jul06 051208 1104.00 1108.00 1100.00 1104.00 +1.00 51 5,567 +21
Sep06 051208 1106.00 1118.00 1106.00 1118.00 +1.00 25 2,150 +0
Nov06 051208 1131.00 1131.00 1131.00 1131.00 +2.00 0 236 +0
Total Volume and Open Interest 4,593 119,064 +278
London Sugar(LCE)
Dec05 051115 277.40 286.80 277.10 286.80 +9.30 2,312 700 -1,217
Mar06 051208 330.20 334.10 328.50 334.00 +1.60 4,417 40,628 +485
May06 051208 340.50 344.40 338.50 344.40 +2.00 415 8,066 -82
Aug06 051208 347.50 354.10 347.50 353.00 +1.60 220 8,322 +112
Oct06 051208 350.70 355.50 350.00 355.50 +3.00 341 6,389 +223
Total Volume and Open Interest 5,540 69,384 +796
Cotton(NYBOT)
Dec05 051207 49.09 49.80 49.00 49.62 +0.52 32 643 -197
Mar06 051208 52.40 53.25 52.30 52.75 +0.38 4,369 78,127 +215
May06 051208 53.40 54.10 53.35 53.62 +0.15 833 12,845 +334
Jul06 051208 54.95 55.05 54.60 54.60 +0.20 359 3,875 -31
Oct06 051208 55.40 55.40 55.40 55.40 +0.20 0 93 +0
Dec06 051208 56.40 56.85 56.40 56.50 +0.20 306 2,335 +52
Total Volume and Open Interest 5,867 97,362 -73
Lumber(CME)
Jan06 051208 323.0 327.7 323.0 323.8 +1.0 655 2,820 +12
Mar06 051208 340.7 342.5 338.6 339.8 +0.1 168 1,644 +5
May06 051208 337.0 338.5 335.6 335.6 -1.4 25 415 +5
Jul06 051208 337.6 337.6 337.6 337.6 +0.4 5 96 +1
Total Volume and Open Interest 855 5,006 +23
Crude Oil(NYM)
Jan06 051208 59.50 60.80 59.10 60.66 +1.45 129,029 212,601 -17,855
Feb06 051208 60.30 61.70 60.10 61.61 +1.43 90,947 139,550 +13,759
Mar06 051208 60.90 62.30 60.80 62.29 +1.49 34,744 66,085 +3,096
Apr06 051208 61.45 62.72 61.45 62.72 +1.51 10,798 35,597 +843
May06 051208 61.80 63.10 61.60 63.03 +1.55 8,415 24,663 +1,931
Jun06 051208 61.80 63.28 61.80 63.28 +1.58 8,291 49,672 +458
Jul06 051208 63.48 63.48 63.48 63.48 +1.59 2,357 13,645 +336
Aug06 051208 63.66 63.66 63.66 63.66 +1.60 1,138 10,303 -127
Sep06 051208 62.70 63.82 62.70 63.82 +1.61 1,004 24,268 +715
Oct06 051208 63.60 63.94 63.60 63.94 +1.62 123 5,908 +100
Nov06 051208 64.04 64.04 64.04 64.04 +1.63 518 11,694 -229
Dec06 051208 62.60 64.10 62.60 64.10 +1.64 4,544 52,054 +677
Jan07 051208 64.12 64.12 64.12 64.12 +1.66 583 13,129 -34
Feb07 051208 64.14 64.14 64.14 64.14 +1.66 0 4,312 +0
Mar07 051208 64.16 64.16 64.16 64.16 +1.67 40 6,883 +8
Apr07 051208 64.18 64.18 64.18 64.18 +1.67 400 4,926 +300
Total Volume and Open Interest 295,682 865,494 +4,082
Heating Oil(NYM)
Jan06 051208 173.25 179.00 172.50 178.32 +4.66 35,531 67,169 -5,481
Feb06 051208 177.50 183.50 177.50 183.31 +4.72 23,327 46,655 +4,282
Mar06 051208 178.75 185.50 178.75 184.61 +4.77 7,494 23,331 +1,123
Apr06 051208 176.50 182.11 176.50 182.11 +4.52 3,206 11,101 +312
May06 051208 176.25 179.60 176.10 179.21 +4.17 1,857 6,563 +343
Jun06 051208 175.90 178.11 175.90 178.11 +4.17 2,587 8,471 +58
Jul06 051208 178.25 178.96 178.25 178.96 +4.17 1,485 5,300 +174
Aug06 051208 176.00 181.75 176.00 180.36 +4.17 36 2,891 +12
Sep06 051208 180.50 182.51 180.30 182.51 +4.17 42 1,860 +15
Oct06 051208 182.70 184.96 182.70 184.96 +4.17 10 658 +9
Nov06 051208 189.00 189.00 187.51 187.51 +4.17 152 1,246 +100
Dec06 051208 189.00 191.50 188.75 190.21 +4.17 128 5,080 +45
Total Volume and Open Interest 76,069 185,019 +1,173
Unleaded Gas(NYM)
Jan06 051208 157.10 163.20 157.10 162.66 +5.90 30,040 59,513 -5,917
Feb06 051208 163.00 168.60 163.00 168.40 +6.18 20,913 27,156 +4,267
Mar06 051208 166.50 171.90 166.10 171.90 +6.25 4,623 16,206 +1,262
Apr06 051208 174.20 179.65 174.20 179.65 +5.75 1,960 13,402 +193
May06 051208 176.00 181.00 176.00 181.00 +5.55 1,019 10,398 +452
Jun06 051208 177.00 181.85 177.00 181.85 +5.35 618 6,486 -16
Jul06 051208 178.75 182.05 178.75 182.05 +5.25 129 2,907 -54
Aug06 051208 179.00 181.65 179.00 181.65 +5.15 66 2,755 +3
Sep06 051208 175.90 180.10 175.90 180.10 +5.05 480 3,124 +333
Oct06 051208 170.00 171.90 170.00 171.90 +5.00 4 899 +2
Nov06 051208 164.50 169.45 164.50 169.45 +4.95 4 525 +2
Dec06 051208 163.25 168.20 163.25 168.20 +4.95 0 299 +0
Total Volume and Open Interest 59,856 143,754 +527
Natural Gas(NYM)
Jan06 051208 14.000 15.100 14.000 14.994 +1.294 32,547 86,196 -10,019
Feb06 051208 14.130 15.081 14.120 15.081 +1.271 16,749 46,673 +4,404
Mar06 051208 14.050 15.080 14.030 14.988 +1.252 12,070 62,274 +1,362
Apr06 051208 11.060 11.600 11.060 11.508 +0.472 4,847 34,172 +26
May06 051208 10.830 11.250 10.830 11.158 +0.392 2,077 27,025 +497
Jun06 051208 10.900 11.180 10.830 11.180 +0.384 874 11,247 +26
Jul06 051208 10.940 11.213 10.850 11.213 +0.377 246 16,112 -81
Aug06 051208 10.920 11.253 10.920 11.253 +0.373 193 17,678 -21
Sep06 051208 10.900 11.243 10.900 11.243 +0.372 316 15,175 +8
Oct06 051208 10.940 11.278 10.930 11.278 +0.367 566 25,760 +12
Nov06 051208 11.400 11.733 11.390 11.733 +0.357 225 10,517 -24
Dec06 051208 11.850 12.183 11.830 12.183 +0.347 340 13,198 +62
Jan07 051208 12.250 12.553 12.250 12.553 +0.342 265 13,193 +17
Feb07 051208 12.200 12.488 12.200 12.488 +0.342 158 6,016 +23
Mar07 051208 12.183 12.183 12.183 12.183 +0.342 241 11,560 -16
Apr07 051208 9.713 9.713 9.713 9.713 +0.212 317 10,980 -38
Total Volume and Open Interest 77,482 546,865 -2,449
Brent Crude Oil(ICE)
Jan06 051208 57.15 59.05 56.92 58.67 +1.69 74,746 73,845 -990
Feb06 051208 58.05 59.65 57.73 59.38 +1.62 53,569 101,576 -1,154
Mar06 051208 58.70 60.33 58.41 60.07 +1.62 30,367 47,508 +4,134
Apr06 051208 59.20 60.66 59.00 60.59 +1.60 9,655 19,359 +1,421
May06 051208 59.63 61.14 59.57 61.04 +1.61 3,394 11,905 +48
Jun06 051208 59.95 61.58 59.83 61.44 +1.64 4,267 28,565 -414
Jul06 051208 60.71 61.79 60.51 61.75 +1.65 2,412 9,255 +482
Aug06 051208 61.21 62.03 61.21 61.98 +1.68 205 2,351 -8
Sep06 051208 62.15 62.15 62.15 62.15 +1.67 132 20,359 +0
Oct06 051208 62.26 62.26 62.26 62.26 +1.69 219 4,496 +19
Nov06 051208 62.35 62.35 62.35 62.35 +1.70 71 3,685 +0
Dec06 051208 61.15 62.55 61.10 62.41 +1.69 2,151 33,822 +303
Jan07 051208 62.44 62.44 62.44 62.44 +1.69 0 2,948 +0
Feb07 051208 61.32 62.43 61.26 62.43 +1.70 0 1,460 +0
Total Volume and Open Interest 181,467 405,910 +4,113
Gas Oil(ICE)
Dec05 051208 499.75 514.75 495.00 503.25 +1.50 18,024 20,577 -852
Jan06 051208 515.50 536.00 513.00 522.75 +4.25 32,366 72,902 -1,372
Feb06 051208 528.75 542.25 527.00 535.50 +3.50 16,725 35,608 +1,947
Mar06 051208 537.50 549.25 534.00 543.00 +4.00 5,205 23,762 +1,473
Apr06 051208 541.50 549.50 540.00 548.75 +4.75 1,155 8,932 -153
May06 051208 547.00 552.25 547.00 552.25 +4.50 288 3,918 +53
Jun06 051208 548.25 558.00 546.25 554.25 +4.00 1,017 23,879 -288
Jul06 051208 554.50 559.50 554.50 557.25 +3.50 23 1,647 +0
Aug06 051208 558.50 561.25 556.50 561.25 +4.00 0 164 +0
Sep06 051208 564.25 564.25 564.25 564.25 +4.50 0 1,567 +0
Total Volume and Open Interest 75,428 223,378 +824
US Dollar Index(NYBOT)
Dec05 051208 91.96 91.96 90.98 91.22 -0.64 15,638 21,217 -6,080
Mar06 051208 91.68 91.68 90.72 90.94 -0.64 12,267 15,031 +11,667
Jun06 051208 90.90 90.90 90.60 90.66 -0.64 0 12 +0
Total Volume and Open Interest 27,905 36,263 +5,587
Australian Dollar(CME)
Dec05 051208 74.67 75.10 74.67 74.91 +0.15 1,198 63,436 -540
Mar06 051208 74.49 74.85 74.47 74.72 +0.15 399 8,811 +1,253
Jun06 051208 74.55 74.55 74.55 74.55 +0.15 1 94 +1
Total Volume and Open Interest 1,599 72,351 +714
British Pound(CME)
Dec05 051208 174.33 175.59 174.30 175.36 +1.91 3,489 85,181 -3,053
Mar06 051208 174.33 175.47 174.33 175.33 +1.90 1,609 23,209 +4,250
Jun06 051208 175.53 175.53 175.53 175.53 +1.90 0 14 +0
Total Volume and Open Interest 5,098 108,421 +1,197
Canadian Dollar(CME)
Dec05 051208 86.04 86.46 86.04 86.30 -0.11 6,394 101,114 -2,458
Mar06 051208 86.25 86.65 86.24 86.51 -0.11 2,426 19,612 +5,920
Jun06 051208 86.77 86.77 86.72 86.72 -0.11 75 848 +46
Sep06 051208 86.93 86.93 86.93 86.93 -0.11 0 122 +0
Total Volume and Open Interest 8,895 121,845 +3,508
Japanese Yen(CME)
Dec05 051208 83.02 83.44 82.89 83.19 +0.43 6,566 183,423 -126
Mar06 051208 83.90 84.30 83.79 84.06 +0.43 1,877 38,665 +2,029
Jun06 051208 85.11 85.11 85.11 85.11 +0.43 0 73 +3
Total Volume and Open Interest 8,443 222,217 +1,904
Swiss Franc(CME)
Dec05 051208 76.55 77.16 76.53 76.94 +0.70 2,866 98,823 -783
Mar06 051208 77.14 77.77 77.14 77.56 +0.71 610 10,044 +4,342
Jun06 051208 78.40 78.40 78.21 78.21 +0.72 0 36 +0
Total Volume and Open Interest 3,476 108,972 +3,559
EuroFX(CME)
Dec05 051208 117.74 118.55 117.70 118.17 +0.86 7,481 167,033 -2,059
Mar06 051208 118.30 119.11 118.28 118.72 +0.86 835 11,614 +3,260
Jun06 051208 119.38 119.38 119.38 119.38 +0.86 508 1,995 +356
Total Volume and Open Interest 8,824 180,910 +1,557
Mexican Peso(CME)
Dec05 051208 9515.0 9542.0 9480.0 9487.0 -53.0 8,832 89,060 -6,343
Mar06 051208 9435.0 9440.0 9400.0 9400.0 -47.0 6,410 20,370 +4,997
Total Volume and Open Interest 15,245 135,027 -1,346
30-Year T-Bonds(CBOT)
Dec05 051208 112~08 113~00 112~08 112~29 +0~20 19,487 66,337 -10,246
Mar06 051208 112~02 112~24 111~31 112~21 +0~20 249,772 498,244 -3,844
Jun06 051208 112~09 112~15 112~07 112~15 +0~20 14 958 +10
Total Volume and Open Interest 269,275 565,541 -14,082
10-Year T-Notes(CBOT)
Dec05 051208 108~240 109~050 108~235 109~035 +0~130 44,095 149,247 -26,093
Mar06 051208 108~150 108~310 108~130 108~290 +0~145 556,685 1,543,435 +18,944
Total Volume and Open Interest 601,465 1,698,883 -7,083
5-Year T-Notes(CBOT)
Dec05 051208 106~080 106~110 106~080 106~110 +0~090 56,942 0 +0
Mar06 051208 105~310 106~070 105~310 106~060 +0~095 358,306 0 +0
Jun06 051208 106~045 106~045 106~045 106~045 +0~095 0 2 +0
Total Volume and Open Interest 415,248 3 +0
2 Year T-Notes(CBOT)
Dec05 051208 102~085 102~094 102~085 102~093 +0~013 6,882 38,144 -4,892
Mar06 051208 102~072 102~084 102~072 102~082 +0~014 7,589 297,196 +4,311
Total Volume and Open Interest 14,471 335,340 -581
Eurodollars(CME)
Dec05 051208 95.500 95.503 95.497 95.500 unch 24,528 1,144,367 -9,982
Mar06 051208 95.240 95.270 95.235 95.265 +0.035 19,741 1,192,051 +3,664
Jun06 051208 95.145 95.190 95.140 95.185 +0.065 24,280 1,347,656 -15,642
Sep06 051208 95.125 95.205 95.115 95.200 +0.075 300,689 978,253 -2,816
Dec06 051208 95.175 95.235 95.175 95.235 +0.080 26,625 1,123,464 -6,057
Mar07 051208 95.210 95.270 95.210 95.265 +0.080 22,623 896,943 -2,923
Jun07 051208 95.205 95.265 95.205 95.260 +0.075 22,691 672,829 -9,663
Sep07 051208 95.190 95.250 95.190 95.245 +0.075 12,986 403,993 +3,796
Dec07 051208 95.165 95.220 95.160 95.215 +0.075 10,060 287,351 -1,767
Mar08 051208 95.180 95.205 95.180 95.205 +0.075 15,842 247,724 -5,917
Jun08 051208 95.155 95.180 95.155 95.180 +0.075 17,276 267,599 +3,107
Sep08 051208 95.100 95.150 95.100 95.150 +0.075 17,903 218,880 -4,599
Dec08 051208 95.060 95.110 95.060 95.105 +0.070 6,976 160,417 -910
Mar09 051208 95.065 95.090 95.065 95.085 +0.070 20,068 121,971 -9,219
Jun09 051208 95.035 95.060 95.035 95.055 +0.070 8,674 104,573 -2,945
Sep09 051208 95.005 95.030 95.005 95.025 +0.070 9,165 101,660 -1,950
Dec09 051208 94.940 94.985 94.940 94.985 +0.070 6,881 81,469 +1,004
Mar10 051208 94.950 94.970 94.945 94.970 +0.070 7,682 55,626 +1,450
Total Volume and Open Interest 301,664 9,644,230 -46,982
3-Mth Euro-Yen(CME)
Dec05 051208 99.91 99.91 99.91 99.91 unch 303 6,304 +155
Mar06 051208 99.87 99.87 99.87 99.87 +0.01 877 7,029 +393
Jun06 051208 99.80 99.80 99.80 99.80 +0.02 850 8,172 +8
Sep06 051208 99.70 99.70 99.70 99.70 +0.01 200 7,527 -21
Dec06 051208 99.60 99.60 99.60 99.60 +0.01 0 7,296 -1,080
Mar07 051208 99.48 99.48 99.48 99.48 unch 0 2,091 +0
Jun07 051208 99.38 99.38 99.38 99.38 +0.01 0 2,783 +21
Sep07 051208 99.29 99.29 99.29 99.29 +0.01 0 729 +0
Dec07 051208 99.18 99.18 99.18 99.18 +0.03 0 36 +0
Mar08 051208 99.08 99.08 99.08 99.08 +0.04 0 51 +0
Total Volume and Open Interest 2,230 42,270 -524
3-Mth Euro-Yen(SIMEX)
Dec05 051208 99.91 99.91 99.91 99.91 unch 1,457 80,682 +443
Mar06 051208 99.87 99.87 99.87 99.87 unch 2,823 66,200 +180
Jun06 051208 99.79 99.80 99.79 99.79 unch 2,053 65,289 -348
Sep06 051208 99.69 99.70 99.69 99.70 +0.01 1,872 36,785 +834
Dec06 051208 99.59 99.60 99.58 99.60 +0.01 1,787 49,596 +5
Mar07 051208 99.49 99.49 99.49 99.49 +0.01 20 30,295 -20
Jun07 051208 99.38 99.39 99.38 99.39 +0.02 219 16,919 -3
Sep07 051208 99.29 99.29 99.29 99.29 +0.03 0 2,681 -30
Total Volume and Open Interest 10,231 377,002 +1,061
German Euro-Bund(EUREX)
Dec05 051208 120.78 121.05 120.78 120.94 +0.20 897,727 463,470 -534,047
Mar06 051208 121.00 121.30 120.98 121.19 +0.27 1,264,958 958,280 +384,196
Jun06 051208 120.37 120.40 120.31 120.35 +0.26 2,150 309 +3
Total Volume and Open Interest 2,164,835 1,422,059 -149,848
German Euro-Bobl(EUREX)
Dec05 051111 112.18 112.21 112.10 112.15 +0.02 729,964 1,176,714 +12,406
Mar06 051208 113.02 113.20 112.94 113.08 +0.09 724,236 681,465 +214,154
Jun06 051208 112.38 112.38 112.38 112.38 +0.09 1,460 202 +0
Total Volume and Open Interest 1,237,180 983,144 -74,524
Long Gilt(LIFFE)
Dec05 051208 112~26 113~00 112~26 113~00 +0~12 7,630 23,151 -2,513
Mar06 051208 112~30 113~08 112~30 113~07 +0~13 104,538 203,213 +2,985
Total Volume and Open Interest 112,168 226,364 +472
3-Mth Short Sterling(LIFFE)
Dec05 051208 95.37 95.37 95.37 95.37 -0.01 14,186 280,019 +368
Mar06 051208 95.36 95.36 95.36 95.36 unch 75,657 356,515 +766
Jun06 051208 95.32 95.32 95.32 95.32 +0.01 86,421 337,391 +1,355
Total Volume and Open Interest 353,044 1,813,411 -5,374
3-Mth Euribor(LIFFE)
Dec05 051208 97.540 97.545 97.530 97.535 -0.005 35,209 627,785 -8,155
Mar06 051208 97.355 97.375 97.320 97.345 -0.015 93,681 665,585 +1,363
Jun06 051208 97.200 97.230 97.165 97.185 -0.020 109,748 599,708 -15,720
Total Volume and Open Interest 590,999 3,623,978 -29,396
3-Mth Aus T-Bills(SFE)
Dec05 051208 94.38 94.38 94.36 94.37 -0.01 20,080 40,791 -13,189
Mar06 051208 94.36 94.36 94.28 94.30 -0.06 24,886 204,450 -771
Jun06 051208 94.34 94.34 94.25 94.27 -0.08 14,874 103,831 -4,006
Sep06 051208 94.31 94.33 94.22 94.25 -0.08 5,077 39,212 +2,178
Dec06 051208 94.27 94.29 94.20 94.23 -0.07 696 39,214 +839
Mar07 051208 94.23 94.23 94.15 94.18 -0.06 675 19,477 +20
Jun07 051208 94.11 94.13 94.10 94.13 -0.05 1,046 38,140 -715
Sep07 051208 94.12 94.13 94.06 94.09 -0.05 349 8,090 +14
Dec07 051208 94.09 94.09 94.02 94.06 -0.04 300 4,749 +299
Mar08 051208 94.04 94.04 94.04 94.04 -0.04 0 2,451 +0
Total Volume and Open Interest 67,983 502,543 -15,331
10-Year Aus T-Bonds(SFE)
Dec05 051208 94.56 94.57 94.51 94.54 -0.02 26,838 323,246 -15,711
Mar06 051208 94.57 94.57 94.51 94.53 -0.03 828 10,159 +2,222
Total Volume and Open Interest 27,666 333,405 -13,489
3-Year Aus T-Bonds(SFE)
Dec05 051208 94.60 94.61 94.53 94.57 -0.05 81,638 378,871 -1,203
Mar06 051208 94.57 94.57 94.52 94.56 -0.04 198 10,297 -63
Total Volume and Open Interest 81,836 389,168 -1,266
Gold(CMX)
Dec05 051208 515.0 520.0 512.0 519.3 +5.0 985 2,477 -479
Feb06 051208 519.0 523.9 515.8 522.7 +4.9 58,795 262,917 +2,037
Apr06 051208 522.5 528.5 520.5 527.1 +4.9 928 10,428 +35
Jun06 051208 526.8 532.1 525.1 531.5 +4.9 1,346 19,844 +413
Aug06 051208 532.7 536.0 532.7 536.0 +4.9 294 2,188 -136
Oct06 051208 540.4 540.4 540.4 540.4 +4.9 29 5,670 -3
Dec06 051208 542.0 545.8 538.5 544.8 +4.9 1,311 11,466 -164
Feb07 051208 549.3 549.3 549.3 549.3 +4.9 11 5,805 +1
Apr07 051208 553.8 553.8 553.8 553.8 +4.9 12 1,332 +0
Jun07 051208 558.2 558.2 558.2 558.2 +4.9 110 7,012 +0
Aug07 051208 562.6 562.6 562.6 562.6 +4.9 18 92 +18
Oct07 051208 567.0 567.0 567.0 567.0 +4.9      
Total Volume and Open Interest 63,924 342,765 +1,754
Silver(CMX)
Dec05 051208 874.0 892.0 870.0 889.4 +11.6 246 1,476 -167
Mar06 051208 886.0 900.0 878.5 899.0 +11.3 21,869 106,378 -1,572
May06 051208 888.0 904.9 888.0 904.9 +11.3 282 3,031 +2
Jul06 051208 893.0 909.5 890.5 909.5 +11.3 181 9,263 +31
Sep06 051208 902.0 914.1 902.0 914.1 +11.3 15 3,617 +0
Dec06 051208 906.0 923.0 899.0 919.3 +11.3 139 11,043 +44
Mar07 051208 924.7 924.7 924.7 924.7 +11.3 64 247 +5
Total Volume and Open Interest 22,836 139,933 -1,638
Platinum(NYM)
Jan06 051208 998.1 1007.7 994.0 1007.1 +8.8 913 10,832 +38
Apr06 051208 1001.0 1014.0 999.0 1011.6 +8.8 136 1,479 +39
Total Volume and Open Interest 1,049 12,311 +77
Palladium(NYME)
Dec05 051208 278.00 285.15 278.00 285.15 +6.50 17 719 +10
Mar06 051208 283.00 288.50 279.50 288.15 +6.20 743 14,350 +48
Jun06 051208 287.00 291.15 283.00 291.15 +6.20 6 119 -1
Total Volume and Open Interest 771 15,218 +61
Copper(CMX)
Dec05 051208 216.50 217.30 215.50 217.00 +0.95 1,066 6,284 -416
Mar06 051208 202.50 203.60 201.50 203.00 -0.15 6,560 75,048 +287
May06 051208 196.00 197.20 196.00 197.05 +0.05 269 6,505 +129
Jul06 051208 191.00 192.00 191.00 191.35 +0.05 71 4,066 +30
Sep06 051208 185.85 185.85 185.85<