MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon December 12, 2005
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan06 051212 585.00 602.00 582.00 584.00 +15.25 47,743 129,453 -5,798
Mar06 051212 595.00 609.00 591.00 594.50 +16.00 26,440 85,517 +9,502
May06 051212 602.00 615.00 597.00 598.75 +16.25 4,700 27,287 +971
Jul06 051212 603.00 619.50 603.00 605.50 +15.00 5,121 33,063 +977
Aug06 051212 614.00 614.00 606.50 607.75 +14.50 228 2,960 +62
Sep06 051212 612.00 614.00 607.00 607.00 +17.00 18 1,489 +1
Nov06 051212 609.50 625.00 608.00 611.00 +13.00 1,591 16,198 +563
Total Volume and Open Interest 85,850 297,579 +6,282
Soybean Meal(CBOT)
Dec05 051212 187.00 191.80 186.20 188.50 +6.90 1,579 2,347 -1,099
Jan06 051212 186.50 193.00 185.50 188.00 +7.10 19,164 40,014 -1,829
Mar06 051212 188.00 194.00 186.70 189.70 +8.00 9,550 34,828 -442
May06 051212 190.00 193.00 187.00 190.50 +8.20 1,812 22,710 +660
Jul06 051212 190.50 194.50 189.00 191.50 +8.00 2,666 20,242 -431
Aug06 051212 192.00 195.00 190.00 192.00 +7.90 254 5,368 +7
Sep06 051212 193.00 196.00 190.50 192.50 +8.50 280 5,065 +37
Oct06 051212 192.00 193.50 190.00 191.50 +8.80 111 3,078 +100
Total Volume and Open Interest 36,295 140,230 -3,106
Soybean Oil(CBOT)
Dec05 051212 21.05 21.16 20.87 20.87 +0.17 1,463 611 -593
Jan06 051212 21.25 21.68 21.00 21.02 +0.15 18,959 66,771 -1,593
Mar06 051212 21.70 22.00 21.35 21.37 +0.13 11,683 66,031 +5,566
May06 051212 22.05 22.35 21.70 21.70 +0.11 1,619 19,456 +536
Jul06 051212 22.30 22.64 22.06 22.06 +0.15 2,246 25,896 +506
Aug06 051212 22.45 22.53 22.18 22.18 +0.15 151 3,012 +22
Sep06 051212 22.55 22.68 22.30 22.30 +0.15 13 3,070 +6
Oct06 051212 22.60 22.60 22.45 22.45 +0.20 96 1,711 +12
Total Volume and Open Interest 37,514 199,270 +4,597
Canola(WCE)
Jan06 051212 236.1 239.3 235.4 236.5 +2.4 3,284 47,718 +740
Mar06 051212 243.2 246.0 242.0 243.1 +2.5 2,787 23,692 +770
May06 051212 251.5 253.3 250.5 250.9 +2.3 384 3,377 -24
Jul06 051212 258.0 258.8 256.3 256.5 +2.1 228 3,579 +11
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 051212 195.00 195.00 192.75 194.25 +4.50 4,159 3,261 -503
Mar06 051212 206.50 209.25 205.75 207.75 +4.00 51,125 478,097 -2,065
May06 051212 215.00 218.00 215.00 216.75 +4.25 14,323 80,009 +1,921
Jul06 051212 223.50 226.00 223.00 224.75 +3.50 4,707 92,111 +936
Sep06 051212 233.50 234.50 232.00 233.25 +3.00 1,959 18,861 +400
Dec06 051212 244.00 245.50 243.00 244.25 +3.00 3,987 86,010 +1,193
Total Volume and Open Interest 81,071 773,071 +2,272
Wheat(CBOT)
Dec05 051212 297.00 299.50 296.50 299.50 +6.50 579 617 -87
Mar06 051212 311.50 315.00 311.00 314.75 +7.25 16,894 223,197 +145
May06 051212 320.00 324.25 320.00 324.00 +7.00 962 11,811 +96
Jul06 051212 328.50 334.50 328.00 333.75 +7.00 2,648 38,574 -384
Sep06 051212 340.00 342.50 340.00 342.50 +7.50 13 2,818 +4
Total Volume and Open Interest 21,881 297,139 -68
Wheat(KCBT)
Dec05 051212 356.00 356.50 351.00 351.00 -1.00 27 182 -6
Mar06 051212 360.00 362.50 358.50 360.25 +2.25 9,201 69,986 +993
May06 051212 352.50 353.75 351.00 352.75 +3.75 868 10,949 +92
Jul06 051212 350.00 350.50 347.00 348.75 +4.75 2,915 32,559 +844
Sep06 051212 351.75 352.75 351.50 352.00 +4.75 24 2,969 +18
Total Volume and Open Interest 13,324 119,142 +2,228
Wheat(MGE)
Dec05 051212 363.00 363.00 360.00 360.00 -3.00 1 26 +0
Mar06 051212 368.75 372.00 368.75 370.00 +3.25 3,130 21,786 -126
May06 051212 369.00 369.50 367.25 367.50 +2.50 412 3,283 +47
Jul06 051212 363.00 365.00 362.00 362.50 +1.50 752 9,964 +285
Sep06 051212 363.50 363.50 362.25 362.25 +2.25 212 3,247 +62
Total Volume and Open Interest 4,621 39,546 +181
Oats(CBOT)
Dec05 051212 218.00 218.00 217.50 217.50 +7.50 23 55 -10
Mar06 051212 202.00 205.50 200.50 205.00 +6.25 814 8,996 +232
May06 051212 196.50 197.25 196.00 196.00 +2.00 31 382 +19
Jul06 051212 191.00 192.00 190.50 191.50 +2.25 63 197 +29
Total Volume and Open Interest 933 9,793 +271
Rough Rice(CBOT)
Jan06 051212 7.86 7.96 7.82 7.86 +0.01 519 4,119 -177
Mar06 051212 8.09 8.20 8.07 8.12 +0.05 634 3,419 +226
May06 051212 8.29 8.41 8.29 8.34 +0.05 47 334 +21
Jul06 051212 8.57 8.57 8.56 8.56 +0.05 1 60 +1
Total Volume and Open Interest 1,231 8,037 +92
Live Cattle(CME)
Dec05 051212 92.200 92.600 92.050 92.475 +0.550 2,553 15,806 -1,086
Feb06 051212 94.800 95.350 94.700 95.200 +0.675 11,398 118,554 -2,026
Apr06 051212 93.200 93.850 93.125 93.650 +0.525 4,345 31,749 -755
Jun06 051212 86.650 87.000 86.600 86.825 +0.275 2,414 16,004 +147
Aug06 051212 86.050 86.300 85.950 86.125 +0.100 814 6,410 +238
Oct06 051212 87.550 87.900 87.550 87.700 +0.150 147 3,042 +88
Total Volume and Open Interest 21,750 193,740 -3,351
Feeder Cattle(CME)
Jan06 051212 114.150 114.800 114.050 114.175 +0.400 2,702 16,049 -921
Mar06 051212 113.500 114.000 113.250 113.500 +0.200 1,447 8,265 +263
Apr06 051212 112.150 112.500 111.700 111.750 -0.350 418 2,373 +227
May06 051212 111.300 112.050 111.300 111.400 -0.250 99 1,877 +4
Aug06 051212 112.200 112.750 112.000 112.400 +0.200 88 1,308 +57
Sep06 051212 111.100 111.150 111.100 111.150 +0.050 1 136 +0
Oct06 051212 110.250 110.250 110.250 110.250 +0.250 6 26 +1
Total Volume and Open Interest 4,764 30,043 -369
Lean Hogs(CME)
Dec05 051212 62.500 62.700 62.100 62.125 -0.425 3,173 7,208 -1,477
Feb06 051212 65.800 66.175 65.350 65.850 -0.050 7,748 74,186 -102
Apr06 051212 68.500 68.900 68.200 68.525 -0.475 2,112 22,903 +79
May06 051212 70.200 70.250 69.825 70.125 -0.350 88 3,869 +42
Jun06 051212 72.100 72.350 71.850 72.150 -0.400 893 11,588 +383
Jul06 051212 69.100 69.150 68.650 68.700 -0.600 197 3,971 -11
Aug06 051212 65.850 65.850 65.850 65.850 -0.500 51 1,501 -6
Oct06 051212 58.900 58.900 58.725 58.875 -0.375 18 736 +5
Total Volume and Open Interest 14,304 126,194 -1,077
Pork Bellies(CME)
Feb06 051212 86.600 87.250 84.900 85.600 -0.600 116 1,275 -15
Mar06 051212 86.800 87.650 84.800 84.800 -0.900 1 141 -1
May06 051212 87.100 87.100 86.800 86.800 -0.225 1 99 +0
Jul06 051212 89.050 89.050 88.600 88.600 -0.525 0 98 +0
Aug06 051212 90.800 90.800 90.800 90.800 -1.400 0 2 +0
Total Volume and Open Interest 118 1,615 -16
Class III Milk(CME)
Dec05 051212 13.41 13.41 13.38 13.38 -0.06 0 2,153 -7
Jan06 051212 13.08 13.08 12.96 12.96 -0.13 106 2,112 +26
Feb06 051212 12.66 12.68 12.55 12.56 -0.12 78 1,842 +32
Mar06 051212 12.59 12.59 12.53 12.53 -0.06 57 1,686 +30
Apr06 051212 12.53 12.53 12.51 12.51 -0.02 18 1,586 +8
Total Volume and Open Interest 328 19,643 +121
Cocoa(NYBOT)
Dec05 051212 1490 1500 1484 1484 +27 14 439 -344
Mar06 051212 1470 1492 1469 1479 +18 6,453 55,148 -81
May06 051212 1488 1510 1487 1499 +19 436 13,734 -216
Jul06 051212 1513 1516 1513 1516 +18 349 11,872 +202
Sep06 051212 1536 1536 1536 1536 +17 347 12,520 -113
Dec06 051212 1559 1561 1559 1561 +19 242 10,223 +115
Mar07 051212 1586 1586 1586 1586 +20 241 11,263 +44
Total Volume and Open Interest 8,099 120,837 -383
Coffee "C"(NYBOT)
Dec05 051212 96.00 96.45 96.00 96.45 +3.70 34 85 -39
Mar06 051212 100.00 100.40 98.25 99.70 +3.80 5,990 61,067 +7
May06 051212 101.50 102.80 100.60 101.85 +3.65 543 10,257 +60
Jul06 051212 103.00 104.00 103.00 103.55 +3.55 43 4,712 +23
Sep06 051212 104.80 105.25 104.75 105.25 +3.60 15 2,407 -2
Dec06 051212 107.00 107.85 107.00 107.85 +3.50 17 1,672 +6
Total Volume and Open Interest 6,642 81,463 +55
Orange Juice(NYBOT)
Jan06 051212 126.50 130.70 125.75 130.60 +4.00 4,382 21,618 -731
Mar06 051212 128.25 132.50 128.25 132.50 +4.00 1,743 11,056 +813
May06 051212 131.00 133.50 131.00 133.50 +4.00 3 1,722 -1
Jul06 051212 130.50 134.50 130.50 134.50 +4.00 208 1,121 +199
Sep06 051212 131.50 134.25 131.50 134.25 +2.75 231 812 +176
Total Volume and Open Interest 6,659 36,778 +540
Sugar #11(NYBOT)
Mar06 051212 13.72 14.06 13.72 13.96 +0.45 26,216 299,735 -2,137
May06 051212 13.85 14.05 13.84 13.95 +0.42 9,450 77,466 +8
Jul06 051212 13.49 13.62 13.46 13.57 +0.44 5,378 47,862 +100
Oct06 051212 13.50 13.55 13.42 13.50 +0.39 2,671 35,810 +627
Mar07 051212 13.52 13.53 13.40 13.50 +0.37 1,414 34,936 +516
Total Volume and Open Interest 45,385 515,842 -798
Sugar #14(NYBOT)
Jan06 051208 22.00 22.02 22.00 22.02 -0.03 344 932 -304
Mar06 051212 21.50 21.50 21.00 21.23 -0.34 27 3,239 -25
May06 051212 21.40 21.40 21.25 21.25 -0.25 42 3,130 +22
Jul06 051212 21.45 21.47 21.45 21.47 -0.17 24 3,537 +8
Sep06 051212 21.80 21.80 21.80 21.80 -0.07 0 1,570 +0
Total Volume and Open Interest 101 12,244 -250
London Cocoa(LCE)
Dec05 051212 829 838 823 837 +8 2,792 14,682 -1,185
Mar06 051212 864 878 861 876 +9 3,265 68,494 +832
May06 051212 875 888 873 887 +10 270 22,298 -49
Jul06 051212 886 900 886 900 +10 394 28,143 +193
Sep06 051212 901 912 901 912 +11 11 14,766 -10
Dec06 051212 908 923 908 923 +12 651 18,437 -346
Mar07 051212 920 934 920 934 +11 636 5,647 +353
Total Volume and Open Interest 8,039 172,881 -200
London Coffee(LCE)
Jan06 051212 1107.00 1189.00 1107.00 1186.00 +84.00 10,309 56,548 -2,098
Mar06 051212 1124.00 1205.00 1124.00 1201.00 +85.00 11,206 38,506 +3,464
May06 051212 1137.00 1215.00 1137.00 1212.00 +85.00 2,002 17,491 +1,141
Jul06 051212 1149.00 1223.00 1149.00 1223.00 +85.00 407 6,027 +294
Sep06 051212 1160.00 1236.00 1157.00 1236.00 +85.00 0 2,151 +0
Nov06 051212 1196.00 1249.00 1196.00 1249.00 +84.00 0 236 +0
Total Volume and Open Interest 23,924 121,094 +2,801
London Sugar(LCE)
Dec05 051115 277.40 286.80 277.10 286.80 +9.30 2,312 700 -1,217
Mar06 051212 335.90 342.40 334.10 342.30 +9.80 3,482 42,774 +130
May06 051212 346.00 353.10 344.30 352.50 +9.60 1,301 9,038 +352
Aug06 051212 352.00 361.30 352.00 361.00 +9.70 327 8,192 +129
Oct06 051212 356.20 363.00 356.20 363.00 +8.80 254 6,679 +22
Total Volume and Open Interest 5,435 72,744 +624
Cotton(NYBOT)
Mar06 051212 53.35 53.60 53.10 53.41 +0.69 5,348 79,585 +405
May06 051212 53.80 54.25 53.80 54.00 +0.58 1,208 13,569 +207
Jul06 051212 54.85 55.10 54.85 54.89 +0.59 482 3,948 +26
Oct06 051212 55.80 55.80 55.80 55.80 +0.60 0 93 +0
Dec06 051212 56.90 57.00 56.75 56.88 +0.58 367 2,699 +207
Mar07 051212 58.40 58.40 58.40 58.40 +0.60 0 28 +0
Total Volume and Open Interest 7,405 99,981 +845
Lumber(CME)
Jan06 051212 321.0 331.0 321.0 327.0 +6.0 495 2,797 -8
Mar06 051212 339.0 346.7 339.0 342.8 +6.1 183 1,745 +27
May06 051212 337.0 341.5 337.0 339.2 +5.1 31 417 -1
Jul06 051212 340.0 340.0 339.9 339.9 +2.9 5 96 +0
Total Volume and Open Interest 714 5,086 +18
Crude Oil(NYM)
Jan06 051212 60.25 61.35 59.70 61.30 +1.91 123,432 159,958 -25,942
Feb06 051212 61.15 62.35 60.60 62.26 +1.88 77,342 158,377 +10,295
Mar06 051212 61.70 62.86 61.25 62.86 +1.82 31,022 76,660 +6,442
Apr06 051212 62.10 63.20 61.79 63.20 +1.76 10,585 39,599 +3,660
May06 051212 63.60 63.60 63.48 63.48 +1.73 4,243 27,043 +1,402
Jun06 051212 62.60 63.72 62.50 63.72 +1.72 7,830 51,231 -131
Jul06 051212 63.91 63.91 63.91 63.91 +1.71 947 13,469 -182
Aug06 051212 62.90 64.08 62.90 64.08 +1.70 224 10,558 +64
Sep06 051212 64.23 64.23 64.23 64.23 +1.69 1,046 24,068 -73
Oct06 051212 64.34 64.34 64.34 64.34 +1.68 257 5,939 +80
Nov06 051212 64.60 64.60 64.43 64.43 +1.67 294 11,764 +73
Dec06 051212 63.55 64.60 63.00 64.48 +1.66 8,978 53,211 +0
Jan07 051212 64.49 64.49 64.49 64.49 +1.65 97 13,184 +55
Feb07 051212 64.50 64.50 64.50 64.50 +1.64 200 4,312 +0
Mar07 051212 63.50 64.51 63.50 64.51 +1.63 0 6,873 +0
Apr07 051212 64.52 64.52 64.52 64.52 +1.62 0 4,926 +0
Total Volume and Open Interest 280,056 856,476 +735
Heating Oil(NYM)
Jan06 051212 174.50 177.80 173.25 177.25 +4.07 33,172 56,790 -4,697
Feb06 051212 180.25 182.80 178.10 182.32 +3.96 18,668 52,140 +2,341
Mar06 051212 181.75 184.27 180.25 184.27 +3.91 7,482 25,631 +1,296
Apr06 051212 180.00 182.17 179.25 182.17 +3.86 2,145 11,420 -8
May06 051212 177.50 179.52 176.50 179.52 +3.76 1,136 6,725 +78
Jun06 051212 176.50 178.75 176.50 178.57 +3.76 1,179 8,471 +216
Jul06 051212 176.90 179.47 176.50 179.47 +3.76 263 5,378 +44
Aug06 051212 178.35 180.87 178.30 180.87 +3.76 2 2,903 -49
Sep06 051212 180.20 183.02 180.20 183.02 +3.76 100 1,792 -43
Oct06 051212 182.50 185.52 182.50 185.52 +3.76 25 639 -22
Nov06 051212 185.30 188.07 185.00 188.07 +3.76 84 1,319 +23
Dec06 051212 188.50 190.82 188.50 190.82 +3.76 204 4,994 -24
Total Volume and Open Interest 64,568 182,929 -799
Unleaded Gas(NYM)
Jan06 051212 163.15 165.00 161.15 164.68 +4.19 31,573 49,340 -4,895
Feb06 051212 168.50 169.80 166.10 169.69 +4.26 16,259 34,104 +3,075
Mar06 051212 171.50 173.50 170.25 172.89 +4.31 5,434 18,186 +1,096
Apr06 051212 179.50 180.54 178.00 180.54 +4.36 2,693 13,765 +21
May06 051212 178.80 181.84 178.80 181.84 +4.36 1,668 10,668 -300
Jun06 051212 180.40 182.64 180.40 182.64 +4.36 776 6,371 -188
Jul06 051212 182.84 182.84 182.84 182.84 +4.36 80 2,894 -8
Aug06 051212 182.44 182.44 182.44 182.44 +4.36 0 2,761 +0
Sep06 051212 180.89 180.89 180.89 180.89 +4.36 224 3,072 +16
Oct06 051212 172.69 172.69 172.69 172.69 +4.36 0 892 +0
Nov06 051212 170.24 170.24 170.24 170.24 +4.36 0 526 +0
Dec06 051212 168.99 168.99 168.99 168.99 +4.36 0 306 +0
Total Volume and Open Interest 58,707 142,971 -1,183
Natural Gas(NYM)
Jan06 051212 14.900 14.930 14.470 14.841 +0.529 42,849 70,165 -7,321
Feb06 051212 14.870 15.000 14.550 14.913 +0.522 18,102 57,068 +5,410
Mar06 051212 14.820 14.850 14.450 14.804 +0.493 19,395 70,808 +4,889
Apr06 051212 11.250 11.270 11.050 11.254 +0.193 4,987 36,010 +1,853
May06 051212 10.950 10.950 10.780 10.874 +0.143 3,658 27,781 +257
Jun06 051212 10.850 10.900 10.760 10.899 +0.143 939 12,018 +297
Jul06 051212 10.800 10.929 10.800 10.929 +0.138 350 16,230 -54
Aug06 051212 10.920 10.959 10.880 10.959 +0.128 759 17,813 -20
Sep06 051212 10.950 10.950 10.860 10.949 +0.123 401 15,151 +22
Oct06 051212 10.970 10.984 10.910 10.984 +0.123 1,540 27,077 +1,017
Nov06 051212 11.330 11.429 11.330 11.429 +0.123 274 10,660 +7
Dec06 051212 11.770 11.874 11.770 11.874 +0.128 97 12,339 +50
Jan07 051212 12.150 12.239 12.080 12.239 +0.123 54 13,036 +99
Feb07 051212 12.030 12.174 12.030 12.174 +0.123 113 6,563 +365
Mar07 051212 11.830 11.864 11.700 11.864 +0.118 484 12,072 +273
Apr07 051212 9.410 9.480 9.410 9.464 +0.068 377 10,959 +12
Total Volume and Open Interest 96,216 555,588 +7,589
Brent Crude Oil(ICE)
Jan06 051212 58.03 59.54 57.60 59.44 +2.13 66,129 63,559 -2,318
Feb06 051212 58.70 60.15 58.32 60.03 +1.99 48,120 102,434 -2,667
Mar06 051212 59.37 60.80 59.04 60.71 +1.92 23,030 61,272 +6,381
Apr06 051212 59.79 61.24 59.58 61.22 +1.87 8,793 22,659 +677
May06 051212 60.06 61.78 60.06 61.66 +1.85 5,330 13,079 +301
Jun06 051212 60.46 62.06 60.46 62.04 +1.82 4,668 27,527 -888
Jul06 051212 61.44 62.34 60.91 62.34 +1.80 429 8,515 +44
Aug06 051212 61.19 62.57 61.19 62.57 +1.80 47 2,381 +30
Sep06 051212 61.41 62.73 61.41 62.73 +1.79 20 20,339 -20
Oct06 051212 61.41 62.85 61.41 62.85 +1.78 550 4,475 -21
Nov06 051212 61.83 62.94 61.83 62.94 +1.75 0 3,685 +0
Dec06 051212 61.70 63.10 61.56 63.01 +1.71 1,283 34,526 +624
Jan07 051212 63.06 63.06 63.06 63.06 +1.67 0 2,948 +0
Feb07 051212 63.09 63.09 63.09 63.09 +1.68 0 1,910 +0
Total Volume and Open Interest 160,587 415,739 +3,542
Gas Oil(ICE)
Dec05 051212 502.50 510.25 492.50 510.25 unch 20,730 0 -18,467
Jan06 051212 529.25 530.00 509.50 523.75 -5.50 39,183 0 -73,198
Feb06 051212 535.25 542.75 524.25 536.75 -4.75 18,078 0 -36,793
Mar06 051212 541.75 545.50 531.25 543.50 -4.75 8,798 0 -24,594
Apr06 051212 542.00 548.25 537.00 548.25 -4.50 2,937 0 -8,994
May06 051212 546.25 552.75 542.50 552.75 -3.50 777 0 -4,024
Jun06 051212 550.00 558.75 548.00 556.75 -2.00 1,679 0 -23,836
Jul06 051212 559.00 561.25 558.50 561.25 -0.75      
Aug06 051212 565.50 565.50 565.50 565.50 -0.50      
Sep06 051212 568.50 568.50 568.50 568.50 -0.50      
Total Volume and Open Interest 92,982    
US Dollar Index(NYBOT)
Dec05 051212 91.44 91.44 90.10 90.31 -0.90 4,724 17,351 -2,050
Mar06 051212 91.03 91.08 89.81 90.03 -0.90 3,285 18,743 +2,563
Jun06 051212 89.65 89.70 89.65 89.70 -0.95 0 18 +0
Total Volume and Open Interest 8,009 36,115 +513
Australian Dollar(CME)
Dec05 051212 75.37 75.68 75.37 75.49 +0.47 8,390 59,335 -5,621
Mar06 051212 75.17 75.47 75.15 75.30 +0.47 5,143 15,985 +5,965
Jun06 051212 75.18 75.18 75.13 75.13 +0.47 160 254 +160
Total Volume and Open Interest 13,693 75,583 +504
British Pound(CME)
Dec05 051212 177.10 177.70 177.00 177.57 +2.11 6,362 77,177 -5,580
Mar06 051212 177.05 177.70 176.96 177.54 +2.11 3,875 30,436 +7,657
Jun06 051212 177.35 177.64 177.35 177.64 +2.11 50 64 +50
Total Volume and Open Interest 10,287 107,694 +2,127
Canadian Dollar(CME)
Dec05 051212 86.92 86.97 86.75 86.86 +0.44 15,432 91,320 -10,274
Mar06 051212 87.15 87.18 86.96 87.08 +0.45 11,417 38,002 +16,652
Jun06 051212 87.34 87.34 87.21 87.30 +0.46 650 1,356 +504
Sep06 051212 87.51 87.51 87.51 87.51 +0.46 100 222 +100
Total Volume and Open Interest 27,604 131,047 +6,980
Japanese Yen(CME)
Dec05 051212 83.41 83.72 83.33 83.55 +0.57 35,043 149,733 -24,793
Mar06 051212 84.25 84.65 84.21 84.42 +0.58 30,686 55,654 +19,210
Jun06 051212 85.47 85.47 85.47 85.47 +0.58 3 19,995 +1
Total Volume and Open Interest 65,732 225,438 -5,582
Swiss Franc(CME)
Dec05 051212 77.62 77.82 77.49 77.49 +0.62 16,780 69,984 -19,730
Mar06 051212 78.23 78.44 78.10 78.11 +0.62 10,176 34,112 +22,242
Jun06 051212 78.76 78.76 78.76 78.76 +0.62 0 37 +0
Total Volume and Open Interest 26,956 104,202 +2,512
EuroFX(CME)
Dec05 051212 119.50 119.84 119.47 119.52 +1.27 15,994 155,389 -13,193
Mar06 051212 120.20 120.44 120.03 120.08 +1.28 10,463 34,824 +20,408
Jun06 051212 120.74 120.74 120.74 120.74 +1.28 74 2,066 +62
Total Volume and Open Interest 26,531 192,547 +7,277
Mexican Peso(CME)
Dec05 051212 9400.0 9407.0 9392.0 9405.0 +13.0 14,396 63,229 -24,390
Mar06 051212 9325.0 9340.0 9322.0 9325.0 +13.0 12,958 39,144 +16,733
Total Volume and Open Interest 27,521 128,005 -7,622
30-Year T-Bonds(CBOT)
Dec05 051212 112~08 112~14 111~24 112~01 -0~03 23,923 39,848 -12,179
Mar06 051212 111~30 112~06 111~14 111~25 -0~03 272,495 516,819 +6,687
Jun06 051212 111~18 111~27 111~15 111~19 -0~03 41 1,061 +7
Total Volume and Open Interest 296,461 557,731 -5,486
10-Year T-Notes(CBOT)
Dec05 051212 108~195 108~240 108~120 108~155 -0~025 42,401 113,662 -14,597
Mar06 051212 108~125 108~170 108~040 108~080 -0~030 642,593 1,582,527 +28,851
Total Volume and Open Interest 685,055 1,702,412 +14,282
5-Year T-Notes(CBOT)
Dec05 051212 106~000 106~000 105~280 105~300 -0~025 8,329 0 +0
Mar06 051212 105~295 105~305 105~220 105~245 -0~025 289,221 0 +0
Jun06 051212 105~230 105~230 105~230 105~230 -0~025 0 2 +0
Total Volume and Open Interest 297,550 3 +0
2 Year T-Notes(CBOT)
Dec05 051212 102~077 102~077 102~072 102~076 -0~002 3,142 33,942 -2,961
Mar06 051212 102~069 102~070 102~056 102~061 -0~003 3,839 312,482 +5,616
Total Volume and Open Interest 6,981 346,424 +2,655
Eurodollars(CME)
Dec05 051212 95.497 95.500 95.493 95.495 -0.002 26,306 1,124,345 -9,505
Mar06 051212 95.235 95.240 95.205 95.220 -0.015 27,112 1,174,169 -14,198
Jun06 051212 95.125 95.125 95.075 95.095 -0.015 21,086 1,313,845 -12,670
Sep06 051212 95.110 95.135 95.070 95.095 -0.015 323,265 979,799 -9,768
Dec06 051212 95.160 95.165 95.105 95.125 -0.015 20,917 0 -1,082,116
Mar07 051212 95.195 95.200 95.135 95.160 -0.015 16,228 890,962 +2,758
Jun07 051212 95.190 95.200 95.140 95.160 -0.015 17,218 668,497 -255
Sep07 051212 95.180 95.185 95.130 95.150 -0.010 17,460 405,984 -468
Dec07 051212 95.160 95.160 95.105 95.125 -0.010 11,155 285,991 +3,139
Mar08 051212 95.130 95.135 95.095 95.115 -0.010 8,780 244,797 -453
Jun08 051212 95.105 95.115 95.070 95.090 -0.010 9,661 269,054 +840
Sep08 051212 95.095 95.095 95.045 95.060 -0.015 10,824 217,449 -409
Dec08 051212 95.060 95.060 95.000 95.015 -0.015 8,038 159,427 -799
Mar09 051212 95.015 95.020 94.980 94.995 -0.015 9,040 121,268 -270
Jun09 051212 95.000 95.000 94.950 94.965 -0.015 8,797 105,136 +1,479
Sep09 051212 94.955 94.960 94.920 94.935 -0.015 4,860 101,137 -688
Dec09 051212 94.940 94.940 94.880 94.895 -0.015 3,949 82,205 +666
Mar10 051212 94.925 94.925 94.865 94.880 -0.015 2,847 55,925 +264
Total Volume and Open Interest 254,681 9,476,194 -63,433
3-Mth Euro-Yen(CME)
Dec05 051212 99.91 99.91 99.91 99.91 unch 2 6,589 -4
Mar06 051212 99.86 99.86 99.86 99.86 unch 3,025 8,121 +1,147
Jun06 051212 99.78 99.78 99.78 99.78 -0.01 132 8,378 +41
Sep06 051212 99.67 99.67 99.67 99.67 -0.02 1,119 8,403 +701
Dec06 051212 99.57 99.57 99.57 99.57 -0.01 268 7,469 +168
Mar07 051212 99.47 99.47 99.47 99.47 -0.01 0 1,991 -100
Jun07 051212 99.37 99.37 99.37 99.37 -0.01 0 2,783 +0
Sep07 051212 99.27 99.27 99.26 99.26 -0.03 953 729 +0
Dec07 051212 99.15 99.15 99.15 99.15 -0.02 0 36 +0
Mar08 051212 99.04 99.04 99.04 99.04 -0.03 0 51 +0
Total Volume and Open Interest 5,499 44,802 +1,953
3-Mth Euro-Yen(SIMEX)
Dec05 051212 99.91 99.91 99.91 99.91 unch 123 79,578 -1,148
Mar06 051212 99.86 99.86 99.86 99.86 -0.01 832 67,464 +979
Jun06 051212 99.79 99.79 99.77 99.77 -0.02 447 64,264 +623
Sep06 051212 99.68 99.68 99.67 99.67 -0.02 2,091 37,113 +934
Dec06 051212 99.58 99.58 99.57 99.57 -0.01 4,839 50,053 +32
Mar07 051212 99.48 99.48 99.46 99.46 -0.02 1,129 30,411 +137
Jun07 051212 99.37 99.37 99.36 99.36 -0.02 1 16,920 +1
Sep07 051212 99.26 99.26 99.26 99.26 -0.01 0 2,707 +0
Total Volume and Open Interest 9,462 377,065 +1,558
German Euro-Bund(EUREX)
Dec05 051208 120.78 121.05 120.78 120.94 +0.20 897,727 463,470 -534,047
Mar06 051212 120.58 120.89 120.55 120.85 +0.31 898,694 1,228,731 +9,701
Jun06 051212 119.90 120.07 119.90 120.06 +0.30 674 13 -299
Total Volume and Open Interest 899,368 1,228,744 -84,292
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 051212 112.01 112.01 112.01 112.01 +0.13 1,084 2 +0
Total Volume and Open Interest 577,813 880,889 +528
Long Gilt(LIFFE)
Dec05 051212 112~07 112~17 112~05 112~16 +0~08 1,671 20,969 -1,163
Mar06 051212 112~19 112~26 112~15 112~25 +0~08 76,965 204,299 -1,666
Total Volume and Open Interest 78,636 225,268 -2,829
3-Mth Short Sterling(LIFFE)
Dec05 051212 95.36 95.36 95.36 95.36 unch 23,674 281,848 -592
Mar06 051212 95.35 95.35 95.35 95.35 +0.03 55,602 355,274 +3,715
Jun06 051212 95.29 95.29 95.29 95.29 +0.03 62,885 345,193 +453
Total Volume and Open Interest 328,912 1,862,854 +28,124
3-Mth Euribor(LIFFE)
Dec05 051209 97.540 97.540 97.525 97.525 -0.010 41,087 621,983 -5,802
Mar06 051212 97.325 97.335 97.315 97.330 +0.020 156,580 684,479 +18,523
Jun06 051212 97.120 97.150 97.115 97.140 +0.025 165,493 597,110 +485
Total Volume and Open Interest 889,723 3,614,852 -2,920
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 051212 94.31 94.31 94.29 94.30 -0.02 31,936 205,071 -4,144
Jun06 051212 94.28 94.29 94.27 94.28 -0.02 14,067 110,277 -532
Sep06 051212 94.26 94.27 94.25 94.25 -0.03 9,216 46,575 +2,024
Dec06 051212 94.23 94.25 94.23 94.23 -0.04 4,319 42,765 +1,452
Mar07 051212 94.20 94.20 94.20 94.20 -0.03 1,740 21,527 +1,770
Jun07 051212 94.15 94.15 94.15 94.15 -0.04 1,224 39,687 +1,047
Sep07 051212 94.12 94.12 94.12 94.12 -0.03 700 8,670 +595
Dec07 051212 94.09 94.09 94.09 94.09 -0.04 615 5,226 +357
Mar08 051212 94.07 94.07 94.07 94.07 -0.04 65 2,440 -11
Total Volume and Open Interest 63,978 484,458 +2,125
10-Year Aus T-Bonds(SFE)
Dec05 051212 94.56 94.58 94.56 94.56 -0.05 40,864 315,980 -13,147
Mar06 051212 94.54 94.57 94.54 94.55 -0.04 8,420 20,429 +5,629
Total Volume and Open Interest 49,284 336,409 -7,518
3-Year Aus T-Bonds(SFE)
Dec05 051212 94.59 94.61 94.58 94.60 -0.03 105,885 403,680 +12,197
Mar06 051212 94.57 94.59 94.57 94.59 -0.03 34,793 36,453 +24,276
Total Volume and Open Interest 140,678 440,133 +36,473
Gold(CMX)
Dec05 051212 537.5 538.5 528.0 528.4 +1.4 472 2,022 -219
Feb06 051212 540.0 543.0 530.8 531.5 +1.3 68,850 255,366 -5,818
Apr06 051212 545.0 548.0 535.0 535.8 +1.3 4,636 12,091 +1,560
Jun06 051212 549.5 550.5 540.0 540.3 +1.3 1,146 19,985 -3
Aug06 051212 544.9 544.9 544.9 544.9 +1.3 177 2,224 -33
Oct06 051212 557.5 558.0 549.5 549.5 +1.3 11 5,670 +0
Dec06 051212 563.5 564.0 553.0 554.0 +1.3 1,954 11,180 -29
Feb07 051212 558.7 558.7 558.7 558.7 +1.4 0 5,805 +0
Apr07 051212 563.3 563.3 563.3 563.3 +1.4 0 1,332 +0
Jun07 051212 567.9 567.9 567.9 567.9 +1.5 0 7,012 +0
Aug07 051212 572.4 572.4 572.4 572.4 +1.5 0 92 +0
Oct07 051212 576.9 576.9 576.9 576.9 +1.5      
Total Volume and Open Interest 51,484 340,860 +0
Silver(CMX)
Dec05 051212 917.0 917.0 865.5 879.2 -20.8 602 1,413 +262
Mar06 051212 924.0 928.0 873.0 888.2 -21.3 19,273 104,508 -1,818
May06 051212 931.0 936.0 882.0 894.8 -20.9 67 3,041 +6
Jul06 051212 932.0 941.0 895.0 900.8 -20.2 188 9,320 +20
Sep06 051212 936.0 945.0 907.3 907.3 -19.5 0 3,617 +0
Dec06 051212 943.0 953.0 890.0 914.2 -18.8 395 11,267 +197
Mar07 051212 921.5 921.5 921.5 921.5 -18.4 0 247 +0
Total Volume and Open Interest 20,666 138,305 -1,323
Platinum(NYM)
Jan06 051212 1020.0 1026.0 1016.0 1018.1 +11.2 432 11,010 +25
Apr06 051212 1022.0 1030.0 1019.0 1022.8 +11.2 44 1,616 +9
Total Volume and Open Interest 476 12,626 +34
Palladium(NYME)
Dec05 051212 297.10 297.10 289.15 289.15 +5.70 154 790 -24
Mar06 051212 298.75 305.00 291.20 292.35 +5.80 2,426 13,892 -600
Jun06 051212 302.00 305.00 295.35 295.35 +5.80 32 112 -10
Total Volume and Open Interest 2,612 14,824 -634
Copper(CMX)
Dec05 051212 218.50 218.80 215.00 215.55 -2.45 640 5,608 -280
Mar06 051212 202.90 203.30 198.05 198.60 -4.40 3,848 74,966 +66
May06 051212 197.10 197.20 192.80 193.10 -4.00 454 6,598 +12
Jul06 051212 191.60 191.60 187.60 187.60 -4.00 144 4,174 +57