MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Tue December 13, 2005
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan06 051213 586.00 598.00 582.50 597.50 +13.50 105,755 109,732 -19,721
Mar06 051213 596.00 609.00 592.00 608.25 +13.75 40,997 96,863 +11,346
May06 051213 603.00 614.50 598.50 613.25 +14.50 10,814 25,920 -1,367
Jul06 051213 606.00 619.00 604.00 618.50 +13.00 6,839 33,189 +126
Aug06 051213 610.00 621.00 608.50 620.00 +12.25 403 3,200 +240
Sep06 051213 610.00 622.00 608.00 620.00 +13.00 89 1,538 +49
Nov06 051213 611.00 624.00 610.00 623.50 +12.50 3,609 16,813 +615
Total Volume and Open Interest 168,598 288,931 -8,648
Soybean Meal(CBOT)
Dec05 051213 188.50 196.00 188.00 195.70 +7.20 1,978 1,184 -1,163
Jan06 051213 188.30 195.00 187.30 194.00 +6.00 30,926 37,221 -2,793
Mar06 051213 190.00 196.50 188.30 195.50 +5.80 15,540 35,421 +593
May06 051213 190.80 197.50 189.00 196.50 +6.00 2,914 22,717 +7
Jul06 051213 192.50 198.50 190.50 198.00 +6.50 3,300 20,265 +23
Aug06 051213 192.50 199.00 191.50 198.70 +6.70 277 5,523 +155
Sep06 051213 193.00 198.50 192.00 198.50 +6.00 292 5,097 +32
Oct06 051213 190.00 196.10 190.00 196.00 +4.50 142 3,088 +10
Total Volume and Open Interest 57,447 137,463 -2,767
Soybean Oil(CBOT)
Dec05 051213 20.85 20.90 20.82 20.90 +0.03 612 308 -303
Jan06 051213 21.10 21.21 20.88 21.05 +0.03 22,277 62,909 -3,862
Mar06 051213 21.43 21.58 21.24 21.40 +0.03 16,409 70,068 +4,037
May06 051213 21.80 21.90 21.58 21.75 +0.05 1,219 19,734 +278
Jul06 051213 22.10 22.25 21.87 22.05 -0.01 3,035 26,489 +593
Aug06 051213 22.40 22.40 22.03 22.16 -0.02 491 3,450 +438
Sep06 051213 22.35 22.50 22.20 22.27 -0.03 145 3,036 -34
Oct06 051213 22.70 22.70 22.34 22.38 -0.07 3 1,715 +4
Total Volume and Open Interest 46,242 201,139 +1,869
Canola(WCE)
Jan06 051213 236.1 236.7 234.0 235.7 -0.8 4,304 45,393 -2,325
Mar06 051213 242.0 243.5 240.5 242.0 -1.1 4,878 26,637 +2,945
May06 051213 249.5 251.0 248.0 248.3 -2.6 861 3,761 +384
Jul06 051213 255.0 256.1 255.0 256.1 -0.4 159 3,635 +56
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 051213 195.00 195.50 191.00 195.50 +1.25 3,996 3,413 +152
Mar06 051213 208.00 209.00 204.25 208.75 +1.00 105,461 471,834 -6,263
May06 051213 216.75 218.00 213.25 217.75 +1.00 7,971 81,434 +1,425
Jul06 051213 225.00 226.00 221.75 225.75 +1.00 5,672 92,860 +749
Sep06 051213 233.25 234.25 230.75 233.75 +0.50 422 18,895 +34
Dec06 051213 243.75 245.50 241.75 245.25 +1.00 7,171 86,404 +394
Total Volume and Open Interest 132,490 771,051 -2,020
Wheat(CBOT)
Dec05 051213 300.00 304.00 300.00 304.00 +4.50 210 479 -138
Mar06 051213 315.50 319.00 310.50 318.50 +3.75 21,813 224,724 +1,527
May06 051213 325.00 328.00 320.50 327.25 +3.25 308 11,977 +166
Jul06 051213 333.50 339.00 329.25 338.25 +4.50 2,977 39,092 +518
Sep06 051213 341.00 346.50 338.00 346.50 +4.00 3 2,815 -3
Total Volume and Open Interest 25,991 299,586 +2,447
Wheat(KCBT)
Dec05 051213 355.00 355.00 351.50 353.00 +2.00 35 181 -1
Mar06 051213 360.50 362.00 354.00 360.00 -0.25 7,285 69,368 -618
May06 051213 352.00 354.00 348.50 352.50 -0.25 1,052 11,452 +503
Jul06 051213 349.25 351.50 345.75 350.50 +1.75 2,010 32,899 +340
Sep06 051213 353.50 355.25 350.00 353.00 +1.00 106 3,053 +84
Total Volume and Open Interest 10,614 119,474 +332
Wheat(MGE)
Dec05 051213 366.50 369.00 366.50 367.00 +7.00 37 42 +16
Mar06 051213 370.00 372.00 366.50 370.50 +0.50 1,715 21,651 -135
May06 051213 367.50 369.50 364.00 367.75 +0.25 310 3,194 -89
Jul06 051213 363.50 365.00 361.00 364.25 +1.75 99 9,939 -25
Sep06 051213 363.00 365.00 361.00 363.50 +1.25 73 3,250 +3
Total Volume and Open Interest 2,287 39,332 -214
Oats(CBOT)
Dec05 051213 220.00 220.75 220.00 220.50 +3.00 9 61 +6
Mar06 051213 205.00 206.00 201.75 205.00 unch 1,326 9,224 +228
May06 051213 196.00 198.50 195.00 196.00 unch 40 397 +15
Jul06 051213 189.50 191.00 189.50 190.50 -1.00 60 210 +13
Total Volume and Open Interest 1,440 10,057 +264
Rough Rice(CBOT)
Jan06 051213 7.84 7.85 7.72 7.82 -0.03 439 3,989 -130
Mar06 051213 8.11 8.11 8.00 8.09 -0.04 866 3,757 +338
May06 051213 8.30 8.31 8.26 8.31 -0.03 22 347 +13
Jul06 051213 8.56 8.56 8.49 8.52 -0.04 6 60 +0
Total Volume and Open Interest 1,336 8,259 +222
Live Cattle(CME)
Dec05 051213 92.800 93.825 92.700 93.725 +1.250 1,370 15,670 -136
Feb06 051213 95.700 96.675 95.500 96.250 +1.050 9,242 118,603 +49
Apr06 051213 93.800 94.725 93.800 94.650 +1.000 5,365 32,283 +534
Jun06 051213 86.900 87.500 86.900 87.425 +0.600 2,076 16,476 +472
Aug06 051213 86.150 86.600 86.150 86.475 +0.350 1,037 6,748 +338
Oct06 051213 87.800 88.325 87.800 88.300 +0.600 444 2,956 -86
Total Volume and Open Interest 19,627 194,941 +1,201
Feeder Cattle(CME)
Jan06 051213 114.450 115.250 114.425 114.825 +0.650 1,972 15,666 -383
Mar06 051213 113.600 114.500 113.600 114.325 +0.825 1,682 8,757 +492
Apr06 051213 111.900 113.400 111.900 113.150 +1.400 323 2,509 +136
May06 051213 111.700 112.900 111.550 112.900 +1.500 88 1,872 -5
Aug06 051213 112.150 113.425 112.150 113.425 +1.025 143 1,332 +24
Sep06 051213 111.000 112.000 111.000 111.950 +0.800 10 136 +0
Oct06 051213 110.500 111.000 110.500 111.000 +0.750 0 26 +0
Total Volume and Open Interest 4,222 30,310 +267
Lean Hogs(CME)
Dec05 051213 62.300 62.500 62.300 62.375 +0.250 2,790 6,519 -689
Feb06 051213 65.900 67.100 65.750 66.575 +0.725 6,966 75,154 +968
Apr06 051213 68.500 69.575 68.500 69.200 +0.675 2,425 22,953 +50
May06 051213 70.000 70.900 70.000 70.850 +0.725 104 3,872 +3
Jun06 051213 72.050 72.800 72.050 72.675 +0.525 654 11,713 +125
Jul06 051213 69.000 69.850 68.950 69.525 +0.825 71 3,966 -5
Aug06 051213 66.000 66.500 66.000 66.425 +0.575 3 1,502 +1
Oct06 051213 58.900 59.225 58.900 59.225 +0.350 12 727 -9
Total Volume and Open Interest 13,038 126,641 +447
Pork Bellies(CME)
Feb06 051213 84.600 85.600 84.100 84.200 -1.400 330 1,345 +70
Mar06 051213 84.850 85.175 83.975 83.975 -0.825 13 145 +4
May06 051213 86.800 86.800 86.275 86.275 -0.525 4 101 +2
Jul06 051213 88.600 88.600 88.050 88.050 -0.550 1 98 +0
Aug06 051213 90.800 90.800 90.800 90.800 unch 0 2 +0
Total Volume and Open Interest 348 1,691 +76
Class III Milk(CME)
Dec05 051213 13.37 13.44 13.37 13.42 +0.04 18 2,149 -4
Jan06 051213 12.96 13.04 12.96 13.00 +0.04 114 2,105 -7
Feb06 051213 12.55 12.60 12.55 12.55 -0.01 107 1,879 +37
Mar06 051213 12.50 12.55 12.50 12.51 -0.02 56 1,720 +34
Apr06 051213 12.51 12.51 12.50 12.50 -0.01 39 1,622 +36
Total Volume and Open Interest 584 19,887 +244
Cocoa(NYBOT)
Dec05 051213 1487 1487 1485 1485 +1 47 366 -73
Mar06 051213 1483 1497 1475 1480 +1 7,446 55,880 +732
May06 051213 1503 1515 1498 1500 +1 1,465 14,104 +370
Jul06 051213 1518 1525 1518 1520 +4 337 12,164 +292
Sep06 051213 1542 1542 1540 1540 +4 20 12,520 +0
Dec06 051213 1576 1576 1565 1566 +5 222 10,414 +191
Mar07 051213 1591 1591 1591 1591 +5 13 11,266 +3
Total Volume and Open Interest 9,550 122,352 +1,515
Coffee "C"(NYBOT)
Dec05 051213 96.15 96.15 95.25 95.40 -1.05 22 71 -14
Mar06 051213 100.75 101.20 98.00 98.30 -1.40 8,937 61,106 +39
May06 051213 102.50 103.25 100.10 100.50 -1.35 2,199 10,464 +207
Jul06 051213 104.50 104.50 102.00 102.25 -1.30 410 4,694 -18
Sep06 051213 106.25 106.25 103.60 103.90 -1.35 139 2,511 +104
Dec06 051213 108.60 108.90 106.40 106.40 -1.45 70 1,675 +3
Total Volume and Open Interest 11,798 81,784 +321
Orange Juice(NYBOT)
Jan06 051213 129.60 130.80 128.50 130.40 -0.20 2,892 21,133 -485
Mar06 051213 131.50 132.60 130.50 132.45 -0.05 1,126 11,591 +535
May06 051213 132.50 133.45 131.25 133.45 -0.05 156 1,844 +122
Jul06 051213 132.50 134.45 132.50 134.45 -0.05 115 1,223 +102
Sep06 051213 134.50 134.50 134.45 134.45 +0.20 36 827 +15
Total Volume and Open Interest 4,325 37,067 +289
Sugar #11(NYBOT)
Mar06 051213 13.68 13.90 13.63 13.81 -0.15 29,432 298,011 -1,724
May06 051213 13.69 13.93 13.69 13.87 -0.08 8,847 78,829 +1,363
Jul06 051213 13.37 13.52 13.36 13.48 -0.09 6,232 48,465 +603
Oct06 051213 13.32 13.45 13.32 13.43 -0.07 4,808 37,337 +1,527
Mar07 051213 13.32 13.45 13.32 13.42 -0.08 1,358 35,425 +489
Total Volume and Open Interest 50,959 518,172 +2,330
Sugar #14(NYBOT)
Jan06 051208 22.00 22.02 22.00 22.02 -0.03 344 932 -304
Mar06 051213 21.20 21.50 21.20 21.40 +0.17 110 3,207 -32
May06 051213 21.25 21.50 21.25 21.40 +0.15 7 3,132 +2
Jul06 051213 21.45 21.85 21.40 21.83 +0.36 2 3,539 +2
Sep06 051213 21.95 21.95 21.95 21.95 +0.15 0 1,570 +0
Total Volume and Open Interest 119 12,216 -28
London Cocoa(LCE)
Dec05 051213 837 843 830 843 +6 9,125 8,584 -6,098
Mar06 051213 871 883 871 875 -1 7,539 68,599 +105
May06 051213 888 892 883 885 -2 3,840 25,417 +3,119
Jul06 051213 901 904 895 898 -2 277 28,328 +185
Sep06 051213 913 913 910 910 -2 79 14,752 -14
Dec06 051213 921 926 921 921 -2 681 18,365 -72
Mar07 051213 932 935 932 932 -2 618 6,046 +399
Total Volume and Open Interest 22,185 170,481 -2,400
London Coffee(LCE)
Jan06 051213 1183.00 1220.00 1158.00 1178.00 -8.00 8,156 53,862 -2,686
Mar06 051213 1198.00 1234.00 1175.00 1193.00 -8.00 11,411 42,046 +3,540
May06 051213 1207.00 1245.00 1188.00 1207.00 -5.00 2,113 18,333 +842
Jul06 051213 1228.00 1253.00 1215.00 1218.00 -5.00 261 6,176 +149
Sep06 051213 1247.00 1267.00 1228.00 1230.00 -6.00 24 2,173 +22
Nov06 051213 1270.00 1270.00 1243.00 1243.00 -6.00 16 236 +0
Total Volume and Open Interest 21,981 122,961 +1,867
London Sugar(LCE)
Dec05 051115 277.40 286.80 277.10 286.80 +9.30 2,312 700 -1,217
Mar06 051213 340.50 340.50 335.60 339.00 -3.30 4,154 42,929 +155
May06 051213 349.20 349.50 346.40 349.50 -3.00 335 9,028 -10
Aug06 051213 357.00 358.50 357.00 358.50 -2.50 273 8,063 -129
Oct06 051213 359.00 360.90 357.50 360.50 -2.50 205 6,688 +9
Total Volume and Open Interest 5,037 72,755 +11
Cotton(NYBOT)
Mar06 051213 53.35 53.75 53.30 53.69 +0.28 12,407 79,800 +215
May06 051213 53.95 54.38 53.95 54.27 +0.27 1,296 13,679 +110
Jul06 051213 55.25 55.30 55.10 55.25 +0.36 267 3,965 +17
Oct06 051213 56.20 56.20 56.20 56.20 +0.40 0 93 +0
Dec06 051213 57.25 57.40 57.00 57.23 +0.35 8 2,703 +4
Mar07 051213 59.00 59.00 59.00 59.00 +0.60 0 28 +0
Total Volume and Open Interest 13,978 100,327 +346
Lumber(CME)
Jan06 051213 323.2 327.3 322.7 323.8 -3.2 428 2,682 -115
Mar06 051213 336.0 342.4 336.0 339.5 -3.3 397 1,843 +98
May06 051213 337.7 337.7 336.5 336.6 -2.6 21 412 -5
Jul06 051213 337.5 337.5 337.5 337.5 -2.4 2 96 +0
Total Volume and Open Interest 848 5,064 -22
Crude Oil(NYM)
Jan06 051213 61.55 61.90 61.15 61.37 +0.07 113,722 145,304 -14,654
Feb06 051213 62.60 62.85 62.05 62.31 +0.05 78,487 169,368 +10,991
Mar06 051213 63.10 63.45 62.65 62.89 +0.03 26,694 80,167 +3,507
Apr06 051213 63.35 63.70 63.00 63.21 +0.01 19,530 44,339 +4,740
May06 051213 63.70 63.70 63.35 63.47 -0.01 3,127 26,558 -485
Jun06 051213 63.90 64.00 63.50 63.69 -0.03 4,266 46,284 -4,947
Jul06 051213 64.10 64.10 63.86 63.86 -0.05 574 13,494 +25
Aug06 051213 64.25 64.25 63.90 64.01 -0.07 1,009 10,575 +17
Sep06 051213 64.14 64.14 64.14 64.14 -0.09 443 23,911 -157
Oct06 051213 64.23 64.23 64.23 64.23 -0.11 281 6,096 +157
Nov06 051213 64.30 64.30 64.30 64.30 -0.13 349 12,064 +300
Dec06 051213 64.60 64.60 64.35 64.35 -0.13 3,641 52,824 -387
Jan07 051213 64.35 64.35 64.35 64.35 -0.14 1 13,185 +1
Feb07 051213 64.36 64.36 64.36 64.36 -0.14 0 4,312 +0
Mar07 051213 64.37 64.37 64.37 64.37 -0.14 36 6,838 -35
Apr07 051213 64.37 64.37 64.37 64.37 -0.15 1 4,926 +0
Total Volume and Open Interest 255,352 855,255 -1,221
Heating Oil(NYM)
Jan06 051213 181.75 184.25 179.70 183.65 +6.40 28,798 53,191 -3,599
Feb06 051213 186.50 188.25 185.00 187.85 +5.53 19,611 55,026 +2,886
Mar06 051213 189.00 189.50 186.50 189.30 +5.03 5,016 26,424 +793
Apr06 051213 186.50 186.55 184.30 186.55 +4.38 1,160 11,536 +116
May06 051213 183.75 183.75 181.40 183.25 +3.73 691 6,696 -29
Jun06 051213 182.00 182.05 180.30 182.05 +3.48 517 8,400 -71
Jul06 051213 181.25 182.85 181.00 182.85 +3.38 594 5,142 -236
Aug06 051213 182.30 184.15 182.30 184.15 +3.28 15 2,904 +1
Sep06 051213 186.25 186.25 186.25 186.25 +3.23 82 1,751 -41
Oct06 051213 187.00 188.70 187.00 188.70 +3.18 7 642 +3
Nov06 051213 189.50 191.50 189.50 191.20 +3.13 15 1,306 -13
Dec06 051213 192.30 193.85 192.30 193.85 +3.03 283 4,994 +0
Total Volume and Open Interest 56,852 182,729 -200
Unleaded Gas(NYM)
Jan06 051213 165.50 166.20 162.90 164.59 -0.09 25,570 46,841 -2,499
Feb06 051213 170.30 170.85 168.00 169.58 -0.11 15,033 36,001 +1,897
Mar06 051213 173.50 174.00 172.00 173.08 +0.19 3,843 19,416 +1,230
Apr06 051213 181.30 181.30 180.00 180.78 +0.24 830 13,664 -101
May06 051213 182.60 182.60 181.00 182.08 +0.24 653 10,707 +39
Jun06 051213 183.25 183.25 182.00 182.88 +0.24 154 6,490 +119
Jul06 051213 182.60 183.08 182.60 183.08 +0.24 0 2,894 +0
Aug06 051213 183.00 183.00 182.68 182.68 +0.24 120 2,861 +100
Sep06 051213 180.60 181.13 180.60 181.13 +0.24 31 3,072 +0
Oct06 051213 172.93 172.93 172.93 172.93 +0.24 0 892 +0
Nov06 051213 170.00 170.48 170.00 170.48 +0.24 0 526 +0
Dec06 051213 169.00 169.23 169.00 169.23 +0.24 0 306 +0
Total Volume and Open Interest 46,234 143,756 +785
Natural Gas(NYM)
Jan06 051213 15.450 15.780 15.150 15.378 +0.537 28,249 63,905 -6,260
Feb06 051213 15.450 15.780 15.350 15.427 +0.514 16,789 59,199 +2,131
Mar06 051213 15.300 15.550 15.100 15.287 +0.483 15,320 72,395 +1,587
Apr06 051213 11.480 11.650 11.400 11.487 +0.233 6,713 38,275 +2,265
May06 051213 11.100 11.150 11.000 11.037 +0.163 2,511 27,403 -378
Jun06 051213 11.100 11.100 11.010 11.052 +0.153 1,697 12,354 +336
Jul06 051213 11.100 11.120 10.950 11.072 +0.143 1,261 16,491 +261
Aug06 051213 11.150 11.150 11.050 11.097 +0.138 785 18,118 +305
Sep06 051213 11.050 11.150 11.050 11.087 +0.138 254 15,212 +61
Oct06 051213 11.050 11.170 11.050 11.117 +0.133 691 27,082 +5
Nov06 051213 11.600 11.600 11.520 11.552 +0.123 208 10,733 +73
Dec06 051213 12.060 12.060 11.920 11.982 +0.108 530 12,658 +319
Jan07 051213 12.350 12.380 12.300 12.332 +0.093 316 12,939 -97
Feb07 051213 12.320 12.330 12.267 12.267 +0.093 1,260 5,766 -797
Mar07 051213 11.884 12.030 11.884 11.962 +0.098 1,452 11,718 -354
Apr07 051213 9.484 9.560 9.484 9.512 +0.048 398 11,233 +274
Total Volume and Open Interest 79,974 554,570 -1,018
Brent Crude Oil(ICE)
Jan06 051213 59.22 59.98 58.66 59.52 +0.08 64,065 45,510 -18,049
Feb06 051213 59.86 60.48 59.32 60.00 -0.03 55,905 102,949 +515
Mar06 051213 60.46 61.13 60.00 60.68 -0.03 22,436 70,926 +9,654
Apr06 051213 60.78 61.66 60.51 61.20 -0.02 5,480 22,569 -90
May06 051213 61.20 62.05 60.98 61.62 -0.04 3,122 12,821 -258
Jun06 051213 61.36 62.40 61.36 61.97 -0.07 3,648 27,274 -253
Jul06 051213 61.79 62.64 61.79 62.26 -0.08 1,104 9,106 +591
Aug06 051213 62.36 62.49 62.36 62.49 -0.08 143 2,439 +58
Sep06 051213 62.65 62.65 62.65 62.65 -0.08 58 20,355 +16
Oct06 051213 62.79 62.79 62.79 62.79 -0.06 18 4,475 +0
Nov06 051213 62.87 62.87 62.87 62.87 -0.07 25 3,710 +25
Dec06 051213 62.48 63.29 62.48 62.92 -0.09 1,565 34,572 +46
Jan07 051213 62.97 62.97 62.97 62.97 -0.09 0 2,948 +0
Feb07 051213 63.00 63.00 63.00 63.00 -0.09 0 1,910 +0
Total Volume and Open Interest 158,210 408,004 -7,735
Gas Oil(ICE)
Jan06 051213 528.00 546.00 522.00 539.00 +15.25 30,858 68,461 +68,461
Feb06 051213 541.00 557.00 535.25 551.00 +14.25 15,105 41,480 +41,480
Mar06 051213 545.75 562.50 542.25 556.75 +13.25 5,212 0 +0
Apr06 051213 549.00 564.75 547.25 560.25 +12.00 1,600 0 +0
May06 051213 559.25 568.50 559.00 563.75 +11.00 381 0 +0
Jun06 051213 564.75 573.25 564.25 567.00 +10.25 846 0 +0
Jul06 051213 569.25 577.25 569.25 571.00 +9.75 367 0 +0
Aug06 051213 575.25 575.25 575.25 575.25 +9.75      
Sep06 051213 569.50 578.75 569.50 578.75 +10.25      
Oct06 051213 580.50 589.50 580.50 582.25 +10.50 100 0 +0
Total Volume and Open Interest 66,124 109,941 +109,941
US Dollar Index(NYBOT)
Dec05 051213 90.32 90.57 90.14 90.34 +0.03 7,607 14,516 -2,835
Mar06 051213 89.98 90.37 89.82 90.06 +0.03 12,076 20,103 +1,360
Jun06 051213 89.90 89.90 89.73 89.73 +0.03 2,002 2,015 +1,997
Total Volume and Open Interest 21,685 36,637 +522
Australian Dollar(CME)
Dec05 051213 75.42 75.46 75.39 75.43 -0.06 4,627 51,686 -7,649
Mar06 051213 75.21 75.45 75.20 75.24 -0.06 4,138 27,901 +11,916
Jun06 051213 74.98 75.07 74.98 75.07 -0.06 5 258 +4
Total Volume and Open Interest 8,770 79,854 +4,271
British Pound(CME)
Dec05 051213 176.96 177.06 176.58 176.95 -0.62 28,332 59,282 -17,895
Mar06 051213 176.92 177.19 176.55 176.92 -0.62 24,919 50,218 +19,782
Jun06 051213 177.02 177.02 177.02 177.02 -0.62 1 64 +0
Total Volume and Open Interest 53,252 109,581 +1,887
Canadian Dollar(CME)
Dec05 051213 86.87 87.10 86.76 86.96 +0.10 21,700 62,682 -28,638
Mar06 051213 87.09 87.29 86.95 87.18 +0.10 19,233 75,707 +37,705
Jun06 051213 87.23 87.54 87.23 87.39 +0.09 15 1,385 +29
Sep06 051213 87.60 87.60 87.60 87.60 +0.09 0 232 +10
Total Volume and Open Interest 40,973 140,159 +9,112
Japanese Yen(CME)
Dec05 051213 83.19 83.48 83.18 83.42 -0.13 13,102 132,895 -16,838
Mar06 051213 84.05 84.53 83.97 84.29 -0.13 13,996 85,668 +30,014
Jun06 051213 85.34 85.34 85.34 85.34 -0.13 26 19,991 -4
Total Volume and Open Interest 27,124 238,610 +13,172
Swiss Franc(CME)
Dec05 051213 77.34 77.54 77.17 77.37 -0.12 7,260 56,612 -13,372
Mar06 051213 77.95 78.22 77.78 77.99 -0.12 6,593 53,669 +19,557
Jun06 051213 78.62 78.64 78.62 78.64 -0.12 2 38 +1
Total Volume and Open Interest 13,855 110,388 +6,186
EuroFX(CME)
Dec05 051213 119.36 119.83 119.25 119.57 +0.05 25,187 135,566 -19,823
Mar06 051213 119.92 120.47 119.77 120.13 +0.05 26,245 54,687 +19,863
Jun06 051213 120.58 120.79 120.58 120.79 +0.05 47 2,151 +85
Total Volume and Open Interest 51,479 192,672 +125
Mexican Peso(CME)
Dec05 051213 9350.0 9405.0 9350.0 9395.0 -10.0 13,662 44,845 -18,384
Mar06 051213 9270.0 9350.0 9260.0 9317.0 -8.0 14,170 63,680 +24,536
Total Volume and Open Interest 27,833 134,157 +6,152
30-Year T-Bonds(CBOT)
Dec05 051213 112~01 112~12 111~30 112~04 +0~03 17,394 25,520 -14,328
Mar06 051213 111~23 112~05 111~21 111~28 +0~03 183,059 516,783 -36
Jun06 051213 111~22 111~22 111~22 111~22 +0~03 85 1,111 +50
Total Volume and Open Interest 200,538 543,417 -14,314
10-Year T-Notes(CBOT)
Dec05 051213 108~160 108~250 108~155 108~200 +0~045 29,903 99,745 -13,917
Mar06 051213 108~075 108~190 108~070 108~125 +0~045 404,488 1,611,879 +29,352
Total Volume and Open Interest 434,512 1,717,931 +15,519
5-Year T-Notes(CBOT)
Dec05 051213 106~020 106~020 106~010 106~010 +0~030 8,146 0 +0
Mar06 051213 105~270 106~010 105~240 105~275 +0~030 199,731 0 +0
Jun06 051213 105~260 105~260 105~260 105~260 +0~030 0 2 +0
Total Volume and Open Interest 207,877 3 +0
2 Year T-Notes(CBOT)
Dec05 051213 102~078 102~080 102~076 102~080 +0~004 450 31,763 -2,179
Mar06 051213 102~064 102~074 102~057 102~065 +0~004 3,035 321,036 +8,554
Total Volume and Open Interest 3,485 352,799 +6,375
Eurodollars(CME)
Dec05 051213 95.495 95.495 95.490 95.493 -0.003 17,043 1,114,476 -9,869
Mar06 051213 95.220 95.245 95.195 95.220 unch 17,627 1,165,170 -8,999
Jun06 051213 95.110 95.165 95.090 95.130 +0.035 21,450 1,327,539 +13,694
Sep06 051213 95.095 95.185 95.090 95.135 +0.040 305,234 956,649 -23,150
Dec06 051213 95.140 95.190 95.120 95.160 +0.035 13,882 1,093,585 +1,093,585
Mar07 051213 95.175 95.205 95.155 95.185 +0.025 21,921 890,001 -961
Jun07 051213 95.180 95.220 95.155 95.185 +0.025 13,741 667,344 -1,153
Sep07 051213 95.170 95.185 95.150 95.175 +0.025 17,784 404,797 -1,187
Dec07 051213 95.145 95.185 95.125 95.150 +0.025 13,782 288,308 +2,317
Mar08 051213 95.140 95.150 95.120 95.140 +0.025 10,418 249,100 +4,303
Jun08 051213 95.120 95.130 95.095 95.115 +0.025 6,144 269,010 -44
Sep08 051213 95.085 95.100 95.070 95.085 +0.025 4,747 217,778 +329
Dec08 051213 95.040 95.060 95.030 95.040 +0.025 2,942 160,323 +896
Mar09 051213 95.015 95.035 95.010 95.020 +0.025 1,456 122,600 +1,332
Jun09 051213 94.985 95.010 94.985 94.990 +0.025 1,708 104,619 -517
Sep09 051213 94.955 94.975 94.950 94.960 +0.025 1,692 100,601 -536
Dec09 051213 94.915 94.945 94.915 94.920 +0.025 1,539 82,321 +116
Mar10 051213 94.905 94.930 94.900 94.905 +0.025 2,723 55,126 -799
Total Volume and Open Interest 190,909 9,484,366 +8,172
3-Mth Euro-Yen(CME)
Dec05 051213 99.91 99.91 99.91 99.91 unch 702 6,966 +377
Mar06 051213 99.86 99.86 99.86 99.86 unch 200 7,545 -576
Jun06 051213 99.78 99.78 99.78 99.78 unch 330 7,906 -472
Sep06 051213 99.67 99.67 99.67 99.67 unch 160 7,244 -1,159
Dec06 051213 99.57 99.58 99.57 99.58 +0.01 120 7,647 +178
Mar07 051213 99.47 99.47 99.47 99.47 unch 0 2,351 +360
Jun07 051213 99.37 99.37 99.37 99.37 unch 0 2,783 +0
Sep07 051213 99.26 99.26 99.26 99.26 unch 200 1,762 +1,033
Dec07 051213 99.16 99.16 99.16 99.16 +0.01 0 36 +0
Mar08 051213 99.06 99.06 99.06 99.06 +0.02 0 51 +0
Total Volume and Open Interest 1,712 44,543 -259
3-Mth Euro-Yen(SIMEX)
Mar06 051213 99.86 99.86 99.86 99.86 unch 632 67,462 -2
Jun06 051213 99.78 99.78 99.78 99.78 +0.01 6,121 61,228 -3,036
Sep06 051213 99.67 99.68 99.67 99.67 unch 7,117 42,213 +5,100
Dec06 051213 99.58 99.58 99.57 99.57 unch 1,093 49,893 -160
Mar07 051213 99.46 99.47 99.46 99.47 +0.01 1,017 30,645 +234
Jun07 051213 99.36 99.37 99.36 99.37 +0.01 213 17,082 +162
Sep07 051213 99.25 99.27 99.25 99.27 +0.01 0 3,660 +953
Dec07 051213 99.15 99.16 99.15 99.16 +0.01 90 11,363 +45
Total Volume and Open Interest 16,931 380,836 +3,771
German Euro-Bund(EUREX)
Mar06 051213 120.86 121.23 120.60 120.96 +0.11 514,338 1,241,963 +13,232
Jun06 051213 120.12 120.32 119.90 120.17 +0.11 1,690 22 +9
Sep06 051213 120.12 120.12 120.12 120.12 +0.11 810 0 +0
Total Volume and Open Interest 516,838 1,241,985 +13,241
German Euro-Bobl(EUREX)
Mar06 051208 113.02 113.20 112.94 113.08 +0.09 724,236 681,465 +214,154
Jun06 051213 111.94 111.98 111.94 111.98 -0.03 2,345 3 +1
Sep06 051213 111.63 111.63 111.63 111.63 -0.02      
Total Volume and Open Interest 348,223 901,896 +21,007
Long Gilt(LIFFE)
Dec05 051213 112~12 112~19 112~08 112~19 +0~03 645 20,988 +19
Mar06 051213 112~25 112~28 112~15 112~27 +0~02 40,457 203,807 -492
Total Volume and Open Interest 41,102 224,795 -473
3-Mth Short Sterling(LIFFE)
Dec05 051213 95.36 95.36 95.36 95.36 unch 19,523 283,562 +1,714
Mar06 051213 95.37 95.37 95.37 95.37 +0.02 35,261 354,950 -324
Jun06 051213 95.33 95.33 95.33 95.33 +0.04 61,178 334,684 -10,509
Total Volume and Open Interest 226,236 1,855,546 -7,308
3-Mth Euribor(LIFFE)
Dec05 051213 97.530 97.540 97.530 97.530 +0.005 116,804 606,649 -15,334
Mar06 051213 97.330 97.335 97.300 97.315 -0.015 142,190 674,173 -10,306
Jun06 051213 97.135 97.145 97.100 97.125 -0.015 160,464 614,049 +16,939
Total Volume and Open Interest 806,211 3,633,910 +19,058
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 051213 94.30 94.30 94.29 94.30 unch 24,515 207,469 +2,398
Jun06 051213 94.26 94.27 94.24 94.26 -0.02 9,619 112,130 +1,853
Sep06 051213 94.24 94.24 94.21 94.23 -0.02 3,929 47,342 +767
Dec06 051213 94.20 94.21 94.19 94.20 -0.03 501 43,567 +802
Mar07 051213 94.17 94.17 94.15 94.16 -0.04 300 20,760 -767
Jun07 051213 94.12 94.13 94.11 94.12 -0.03 256 39,637 -50
Sep07 051213 94.09 94.10 94.08 94.09 -0.03 300 8,870 +200
Dec07 051213 94.07 94.09 94.06 94.08 -0.01 8 5,226 +0
Mar08 051213 94.04 94.06 94.04 94.06 -0.01 0 2,448 +8
Total Volume and Open Interest 39,433 489,674 +5,216
10-Year Aus T-Bonds(SFE)
Dec05 051213 94.54 94.54 94.50 94.53 -0.03 87,248 313,300 -2,680
Mar06 051213 94.53 94.53 94.50 94.51 -0.04 69,789 80,464 +60,035
Total Volume and Open Interest 157,037 393,764 +57,355
3-Year Aus T-Bonds(SFE)
Dec05 051213 94.57 94.58 94.55 94.57 -0.03 106,487 358,532 -45,148
Mar06 051213 94.56 94.57 94.53 94.55 -0.04 73,616 80,386 +43,933
Total Volume and Open Interest 180,103 438,918 -1,215
Gold(CMX)
Dec05 051213 527.0 528.0 520.0 521.0 -7.4 995 1,919 -103
Feb06 051213 531.0 533.0 522.9 524.1 -7.4 82,015 249,199 -6,167
Apr06 051213 535.1 536.1 527.0 528.4 -7.4 1,649 12,068 -23
Jun06 051213 539.5 541.0 531.0 532.8 -7.5 1,291 20,310 +325
Aug06 051213 537.3 537.3 537.3 537.3 -7.6 82 2,210 -14
Oct06 051213 541.9 541.9 541.9 541.9 -7.6 59 5,646 -24
Dec06 051213 551.5 554.0 544.5 546.4 -7.6 1,399 10,717 -463
Feb07 051213 558.0 558.0 551.0 551.0 -7.7 13 5,813 +8
Apr07 051213 555.5 555.5 555.5 555.5 -7.8 13 1,332 +0
Jun07 051213 567.9 567.9 560.1 560.1 -7.8 51 7,063 +51
Aug07 051213 564.6 564.6 564.6 564.6 -7.8 10 102 +10
Oct07 051213 569.1 569.1 569.1 569.1 -7.8      
Total Volume and Open Interest 87,606 330,155 -10,705
Silver(CMX)
Dec05 051213 870.0 870.0 848.0 849.7 -29.5 229 1,236 -177
Mar06 051213 890.0 895.0 851.5 858.5 -29.7 34,517 105,114 +606
May06 051213 894.5 901.0 864.0 865.1 -29.7 100 3,072 +31
Jul06 051213 902.0 902.0 863.0 870.9 -29.9 168 9,316 -4
Sep06 051213 876.9 876.9 876.9 876.9 -30.4 40 3,618 +1
Dec06 051213 916.0 920.0 875.5 883.6 -30.6 358 11,183 -84
Mar07 051213 910.0 910.0 890.9 890.9 -30.6 6 236 -11
Total Volume and Open Interest 35,612 138,672 +367
Platinum(NYM)
Jan06 051213 1002.0 1007.0 984.0 995.9 -22.2 937 11,093 +83
Apr06 051213 1005.0 1005.0 992.5 1000.7 -22.1 250 1,734 +118
Total Volume and Open Interest 1,187 12,827 +201
Palladium(NYME)
Dec05 051213 276.00 276.00 270.45 270.45 -18.70 21 751 -39
Mar06 051213 286.50 286.50 267.50 273.25 -19.10 1,409 13,704 -188
Jun06 051213 278.00 280.00 276.25 276.25 -19.10 12 114 +2
Total Volume and Open Interest 1,451 14,608 -216
Copper(CMX)
Dec05 051213 218.80 219.90 216.50 217.30 +1.75 605 5,363 -245
Mar06 051213 201.70 203.60 200.50 202.65 +4.05 8,360 74,649 -317
May06 051213 196.70 197.80 195.50 196.90 +3.80 675 6,825 +227
Jul06 051213 191.30 192.00 190.70 191.60 +4.00 99</