|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed December 28, 2005 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jan06 |
051228 |
612.50 |
613.00 |
607.50 |
611.00 |
-0.50 |
14,177 |
40,730 |
-3,532 |
| Mar06 |
051228 |
625.50 |
625.50 |
619.25 |
622.25 |
-1.50 |
26,548 |
153,268 |
+3,033 |
| May06 |
051228 |
634.00 |
634.50 |
627.50 |
630.25 |
-3.00 |
2,856 |
30,622 |
+1,033 |
| Jul06 |
051228 |
639.00 |
639.50 |
634.00 |
636.50 |
-1.25 |
4,762 |
38,233 |
+631 |
| Aug06 |
051228 |
640.50 |
640.50 |
635.50 |
637.50 |
-1.00 |
17 |
3,352 |
-13 |
| Sep06 |
051228 |
634.00 |
634.00 |
632.00 |
632.00 |
-1.00 |
26 |
1,316 |
+21 |
| Nov06 |
051228 |
637.00 |
637.00 |
631.50 |
635.25 |
-0.50 |
3,070 |
25,279 |
+959 |
| Total Volume and Open Interest |
51,583 |
295,206 |
+2,143 |
| Soybean Meal(CBOT) |
| Jan06 |
051228 |
203.50 |
203.80 |
201.50 |
202.40 |
-1.40 |
6,999 |
22,043 |
-474 |
| Mar06 |
051228 |
203.80 |
203.80 |
201.20 |
202.60 |
-0.90 |
9,746 |
50,473 |
+1,965 |
| May06 |
051228 |
204.30 |
204.50 |
202.30 |
203.50 |
-0.50 |
1,587 |
23,963 |
+109 |
| Jul06 |
051228 |
205.80 |
205.80 |
203.00 |
204.70 |
+0.20 |
1,640 |
24,049 |
+122 |
| Aug06 |
051228 |
205.00 |
205.50 |
204.00 |
205.40 |
+0.10 |
327 |
6,117 |
+44 |
| Sep06 |
051228 |
205.00 |
205.00 |
204.00 |
204.70 |
unch |
152 |
5,380 |
+19 |
| Oct06 |
051228 |
203.00 |
203.50 |
202.00 |
203.20 |
+0.50 |
108 |
3,276 |
+29 |
| Dec06 |
051228 |
203.00 |
203.20 |
201.80 |
202.80 |
unch |
232 |
6,989 |
+14 |
| Total Volume and Open Interest |
20,809 |
142,381 |
+1,840 |
| Soybean Oil(CBOT) |
| Jan06 |
051228 |
21.00 |
21.00 |
20.64 |
20.84 |
-0.14 |
5,584 |
18,642 |
-1,758 |
| Mar06 |
051228 |
21.32 |
21.38 |
20.98 |
21.22 |
-0.06 |
9,041 |
85,897 |
+299 |
| May06 |
051228 |
21.67 |
21.68 |
21.35 |
21.45 |
-0.14 |
1,963 |
22,629 |
+74 |
| Jul06 |
051228 |
21.97 |
22.02 |
21.66 |
21.82 |
-0.09 |
1,167 |
27,309 |
+282 |
| Aug06 |
051228 |
22.12 |
22.12 |
21.91 |
21.93 |
-0.14 |
12 |
3,685 |
+4 |
| Sep06 |
051228 |
22.20 |
22.25 |
22.07 |
22.07 |
-0.13 |
8 |
3,005 |
+1 |
| Oct06 |
051228 |
22.45 |
22.45 |
22.20 |
22.28 |
-0.12 |
2 |
1,716 |
-2 |
| Dec06 |
051228 |
22.65 |
22.65 |
22.45 |
22.46 |
-0.11 |
61 |
13,294 |
+30 |
| Total Volume and Open Interest |
17,843 |
176,236 |
-1,072 |
| Canola(WCE) |
| Jan06 |
051228 |
238.0 |
238.5 |
233.3 |
233.8 |
-3.3 |
3,703 |
13,067 |
+0 |
| Mar06 |
051228 |
242.3 |
243.5 |
241.0 |
241.4 |
-1.1 |
4,985 |
56,472 |
+0 |
| May06 |
051228 |
250.1 |
250.2 |
248.1 |
248.5 |
-1.6 |
513 |
6,736 |
+0 |
| Jul06 |
051228 |
258.0 |
258.0 |
255.1 |
255.6 |
-2.2 |
27 |
3,890 |
+0 |
| 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) |
| Mar06 |
051228 |
215.25 |
217.00 |
214.75 |
216.25 |
+0.75 |
53,527 |
456,649 |
+2,034 |
| May06 |
051228 |
223.75 |
225.75 |
223.25 |
225.00 |
+0.75 |
7,173 |
88,343 |
-498 |
| Jul06 |
051228 |
231.75 |
233.50 |
231.75 |
233.00 |
+0.75 |
4,993 |
98,765 |
+962 |
| Sep06 |
051228 |
240.00 |
240.75 |
239.50 |
240.00 |
-0.25 |
592 |
20,321 |
+189 |
| Dec06 |
051228 |
248.75 |
250.00 |
248.50 |
249.00 |
unch |
5,562 |
92,972 |
+2,180 |
| Mar07 |
051228 |
255.50 |
256.00 |
255.00 |
255.75 |
unch |
331 |
5,900 |
+294 |
| Total Volume and Open Interest |
72,869 |
776,844 |
+5,370 |
| Wheat(CBOT) |
| Mar06 |
051228 |
341.50 |
346.50 |
340.00 |
345.50 |
+5.50 |
24,974 |
216,931 |
-843 |
| May06 |
051228 |
351.50 |
355.25 |
349.00 |
354.25 |
+5.25 |
282 |
13,379 |
+26 |
| Jul06 |
051228 |
360.00 |
364.00 |
358.00 |
363.75 |
+5.25 |
2,653 |
38,933 |
+128 |
| Sep06 |
051228 |
366.00 |
371.50 |
366.00 |
371.50 |
+6.25 |
106 |
3,486 |
+10 |
| Dec06 |
051228 |
377.00 |
383.50 |
376.00 |
383.25 |
+6.25 |
826 |
23,832 |
-21 |
| Total Volume and Open Interest |
28,973 |
297,205 |
-643 |
| Wheat(KCBT) |
| Mar06 |
051228 |
387.00 |
392.00 |
385.00 |
390.25 |
+4.50 |
7,041 |
70,476 |
+1,171 |
| May06 |
051228 |
381.00 |
385.00 |
378.00 |
383.75 |
+6.75 |
236 |
12,253 |
-11 |
| Jul06 |
051228 |
375.00 |
381.50 |
374.00 |
381.00 |
+6.75 |
1,205 |
33,725 |
+123 |
| Sep06 |
051228 |
380.00 |
386.50 |
379.00 |
385.50 |
+5.50 |
51 |
5,031 |
-13 |
| Dec06 |
051228 |
390.00 |
397.00 |
388.00 |
395.00 |
+5.00 |
176 |
4,773 |
+173 |
| Total Volume and Open Interest |
8,709 |
126,279 |
+1,443 |
| Wheat(MGE) |
| Mar06 |
051228 |
386.50 |
393.00 |
386.50 |
392.50 |
+5.50 |
2,793 |
21,670 |
+282 |
| May06 |
051228 |
385.50 |
392.00 |
384.50 |
390.00 |
+4.50 |
136 |
4,680 |
+3 |
| Jul06 |
051228 |
384.50 |
389.50 |
384.00 |
389.00 |
+5.50 |
94 |
9,761 |
+36 |
| Sep06 |
051228 |
382.00 |
387.50 |
382.00 |
387.50 |
+5.25 |
147 |
3,537 |
+4 |
| Dec06 |
051228 |
390.00 |
396.00 |
390.00 |
395.75 |
+5.75 |
16 |
1,458 |
-2 |
| Total Volume and Open Interest |
3,186 |
41,117 |
+323 |
| Oats(CBOT) |
| Mar06 |
051228 |
194.50 |
197.75 |
191.00 |
197.50 |
+3.75 |
216 |
8,023 |
+23 |
| May06 |
051228 |
188.25 |
191.25 |
187.00 |
191.00 |
+3.00 |
28 |
432 |
+10 |
| Jul06 |
051228 |
181.00 |
184.00 |
181.00 |
184.00 |
+2.50 |
39 |
299 |
+6 |
| Sep06 |
051228 |
173.00 |
173.00 |
173.00 |
173.00 |
unch |
0 |
20 |
+0 |
| Total Volume and Open Interest |
306 |
9,308 |
+43 |
| Rough Rice(CBOT) |
| Jan06 |
051228 |
7.92 |
7.99 |
7.90 |
7.99 |
+0.09 |
170 |
1,781 |
-148 |
| Mar06 |
051228 |
8.20 |
8.28 |
8.16 |
8.27 |
+0.10 |
297 |
5,995 |
-5 |
| May06 |
051228 |
8.42 |
8.47 |
8.40 |
8.47 |
+0.08 |
5 |
620 |
+0 |
| Jul06 |
051228 |
8.68 |
8.68 |
8.68 |
8.68 |
+0.08 |
0 |
85 |
+0 |
| Total Volume and Open Interest |
482 |
8,660 |
-153 |
| Live Cattle(CME) |
| Dec05 |
051228 |
94.775 |
95.300 |
94.300 |
95.225 |
+0.450 |
1,395 |
4,271 |
+4,271 |
| Feb06 |
051228 |
95.750 |
96.600 |
95.350 |
96.550 |
+0.775 |
5,914 |
115,064 |
+115,064 |
| Apr06 |
051228 |
93.900 |
94.850 |
93.550 |
94.800 |
+0.900 |
2,170 |
38,107 |
+38,107 |
| Jun06 |
051228 |
86.500 |
87.025 |
86.250 |
86.925 |
+0.350 |
719 |
19,772 |
+19,772 |
| Aug06 |
051228 |
85.700 |
86.150 |
85.550 |
85.800 |
+0.100 |
443 |
9,851 |
+9,851 |
| Oct06 |
051228 |
88.800 |
88.900 |
88.450 |
88.825 |
unch |
336 |
5,530 |
+5,530 |
| Total Volume and Open Interest |
11,072 |
195,363 |
+195,363 |
| Feeder Cattle(CME) |
| Jan06 |
051228 |
114.350 |
115.250 |
114.100 |
115.000 |
+0.725 |
947 |
9,641 |
+9,641 |
| Mar06 |
051228 |
113.550 |
114.850 |
113.325 |
114.250 |
+0.550 |
897 |
14,029 |
+14,029 |
| Apr06 |
051228 |
113.000 |
114.000 |
113.000 |
113.875 |
+0.675 |
318 |
3,944 |
+3,944 |
| May06 |
051228 |
112.500 |
113.150 |
112.350 |
113.100 |
+0.650 |
125 |
2,463 |
+2,463 |
| Aug06 |
051228 |
113.250 |
113.950 |
113.250 |
113.850 |
+0.575 |
164 |
1,805 |
+1,805 |
| Sep06 |
051228 |
112.000 |
112.600 |
112.000 |
112.600 |
+0.600 |
0 |
176 |
+176 |
| Oct06 |
051228 |
111.600 |
111.600 |
111.600 |
111.600 |
+0.500 |
0 |
44 |
+44 |
| Total Volume and Open Interest |
2,453 |
32,146 |
+32,146 |
| Lean Hogs(CME) |
| Feb06 |
051228 |
64.800 |
65.350 |
64.500 |
65.125 |
+0.200 |
2,680 |
69,327 |
+69,327 |
| Apr06 |
051228 |
66.700 |
67.450 |
66.525 |
67.400 |
+0.500 |
1,975 |
27,229 |
+27,229 |
| May06 |
051228 |
68.900 |
69.750 |
68.600 |
69.325 |
+0.300 |
48 |
3,970 |
+3,970 |
| Jun06 |
051228 |
70.300 |
71.000 |
70.100 |
70.975 |
+0.300 |
628 |
13,020 |
+13,020 |
| Jul06 |
051228 |
67.275 |
67.700 |
67.250 |
67.450 |
-0.050 |
76 |
4,310 |
+4,310 |
| Aug06 |
051228 |
64.500 |
64.850 |
64.500 |
64.800 |
+0.100 |
36 |
1,817 |
+1,817 |
| Oct06 |
051228 |
57.750 |
57.750 |
57.500 |
57.500 |
-0.150 |
42 |
900 |
+900 |
| Dec06 |
051228 |
55.250 |
55.300 |
55.000 |
55.075 |
-0.075 |
8 |
389 |
+389 |
| Total Volume and Open Interest |
5,494 |
120,968 |
+120,968 |
| Pork Bellies(CME) |
| Feb06 |
051228 |
82.500 |
83.400 |
82.050 |
82.900 |
-0.175 |
185 |
1,474 |
+1,474 |
| Mar06 |
051228 |
83.000 |
83.900 |
82.500 |
82.700 |
-0.250 |
17 |
276 |
+276 |
| May06 |
051228 |
84.400 |
85.800 |
84.400 |
85.000 |
-0.125 |
10 |
241 |
+241 |
| Jul06 |
051228 |
85.250 |
86.700 |
85.250 |
86.700 |
+0.350 |
0 |
101 |
+101 |
| Aug06 |
051228 |
86.200 |
86.200 |
86.200 |
86.200 |
-0.050 |
0 |
7 |
+7 |
| Total Volume and Open Interest |
212 |
2,099 |
+2,099 |
| Class III Milk(CME) |
| Dec05 |
051228 |
13.40 |
13.40 |
13.40 |
13.40 |
unch |
54 |
2,102 |
+2,102 |
| Jan06 |
051228 |
13.12 |
13.16 |
13.08 |
13.15 |
+0.04 |
86 |
2,443 |
+2,443 |
| Feb06 |
051228 |
12.76 |
12.80 |
12.73 |
12.78 |
+0.03 |
98 |
2,026 |
+2,026 |
| Mar06 |
051228 |
12.66 |
12.68 |
12.61 |
12.68 |
+0.03 |
37 |
1,891 |
+1,891 |
| Apr06 |
051228 |
12.62 |
12.62 |
12.58 |
12.60 |
unch |
35 |
1,788 |
+1,788 |
| Total Volume and Open Interest |
538 |
21,646 |
+21,646 |
| Cocoa(NYBOT) |
| Mar06 |
051228 |
1447 |
1475 |
1437 |
1469 |
+24 |
|
|
|
| May06 |
051228 |
1460 |
1492 |
1459 |
1491 |
+24 |
0 |
16,014 |
+178 |
| Jul06 |
051228 |
1485 |
1510 |
1480 |
1510 |
+23 |
|
|
|
| Sep06 |
051228 |
1515 |
1531 |
1515 |
1531 |
+25 |
|
|
|
| Dec06 |
051228 |
1558 |
1558 |
1558 |
1558 |
+25 |
|
|
|
| Mar07 |
051228 |
1581 |
1581 |
1581 |
1581 |
+25 |
0 |
11,364 |
+58 |
| May07 |
051228 |
1602 |
1602 |
1602 |
1602 |
+24 |
|
|
|
| Total Volume and Open Interest |
2,759 |
126,164 |
+2,047 |
| Coffee "C"(NYBOT) |
| Mar06 |
051228 |
107.00 |
107.90 |
105.50 |
107.00 |
+0.80 |
0 |
60,981 |
+555 |
| May06 |
051228 |
109.50 |
109.80 |
107.60 |
109.10 |
+0.80 |
|
|
|
| Jul06 |
051228 |
110.60 |
111.20 |
109.75 |
110.75 |
+0.85 |
|
|
|
| Sep06 |
051228 |
112.00 |
112.30 |
111.00 |
112.30 |
+0.90 |
|
|
|
| Dec06 |
051228 |
114.50 |
114.60 |
114.50 |
114.60 |
+0.85 |
0 |
1,910 |
-1 |
| Mar07 |
051228 |
116.80 |
116.90 |
115.50 |
116.90 |
+0.80 |
33 |
0 |
-772 |
| Total Volume and Open Interest |
4,763 |
82,439 |
+658 |
| Orange Juice(NYBOT) |
| Jan06 |
051228 |
119.00 |
120.60 |
118.60 |
120.60 |
+0.80 |
|
|
|
| Mar06 |
051228 |
120.10 |
122.30 |
120.00 |
121.90 |
+0.80 |
|
|
|
| May06 |
051228 |
121.15 |
123.25 |
121.15 |
122.90 |
+0.80 |
46 |
1,932 |
+3 |
| Jul06 |
051228 |
122.40 |
123.90 |
122.40 |
123.90 |
+0.80 |
|
|
|
| Sep06 |
051228 |
124.10 |
124.90 |
124.10 |
124.90 |
+0.80 |
|
|
|
| Total Volume and Open Interest |
4,768 |
37,225 |
-146 |
| Sugar #11(NYBOT) |
| Mar06 |
051228 |
14.61 |
14.63 |
14.36 |
14.61 |
+0.06 |
|
|
|
| May06 |
051228 |
14.68 |
14.68 |
14.48 |
14.66 |
+0.02 |
0 |
90,532 |
+1,436 |
| Jul06 |
051228 |
14.16 |
14.16 |
13.96 |
14.14 |
unch |
|
|
|
| Oct06 |
051228 |
14.00 |
14.04 |
13.86 |
13.99 |
-0.02 |
|
|
|
| Mar07 |
051228 |
14.01 |
14.02 |
13.87 |
13.99 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
44,169 |
533,640 |
+1,928 |
| Sugar #14(NYBOT) |
| Jan06 |
051208 |
22.00 |
22.02 |
22.00 |
22.02 |
-0.03 |
344 |
932 |
-304 |
| Mar06 |
051228 |
22.10 |
22.20 |
22.10 |
22.20 |
+0.20 |
990 |
2,712 |
+0 |
| May06 |
051228 |
22.00 |
22.15 |
22.00 |
22.10 |
+0.17 |
150 |
3,388 |
+0 |
| Jul06 |
051228 |
22.08 |
22.15 |
22.08 |
22.15 |
+0.10 |
67 |
3,537 |
+0 |
| Sep06 |
051228 |
22.00 |
22.06 |
22.00 |
22.06 |
+0.04 |
55 |
1,607 |
+0 |
| Total Volume and Open Interest |
1,262 |
12,287 |
+0 |
| London Cocoa(LCE) |
| Dec05 |
051213 |
837 |
843 |
830 |
843 |
+6 |
9,125 |
8,584 |
-6,098 |
| Mar06 |
051228 |
875 |
897 |
872 |
895 |
+5 |
2,266 |
0 |
-70,724 |
| May06 |
051228 |
884 |
903 |
883 |
903 |
+5 |
242 |
0 |
-26,436 |
| Jul06 |
051228 |
897 |
913 |
890 |
913 |
+5 |
310 |
0 |
-31,010 |
| Sep06 |
051228 |
906 |
927 |
904 |
926 |
+5 |
112 |
0 |
-16,437 |
| Dec06 |
051228 |
918 |
938 |
918 |
938 |
+5 |
11 |
0 |
-18,858 |
| Mar07 |
051228 |
947 |
947 |
947 |
947 |
+5 |
56 |
0 |
-6,676 |
| Total Volume and Open Interest |
2,999 |
|
|
| London Coffee(LCE) |
| Jan06 |
051228 |
1155.00 |
1167.00 |
1150.00 |
1165.00 |
+29.00 |
5,150 |
0 |
-30,134 |
| Mar06 |
051228 |
1175.00 |
1190.00 |
1172.00 |
1188.00 |
+30.00 |
5,415 |
0 |
-71,676 |
| May06 |
051228 |
1200.00 |
1200.00 |
1185.00 |
1199.00 |
+28.00 |
186 |
0 |
-19,915 |
| Jul06 |
051228 |
1210.00 |
1212.00 |
1204.00 |
1211.00 |
+28.00 |
|
|
|
| Sep06 |
051228 |
1219.00 |
1224.00 |
1219.00 |
1224.00 |
+28.00 |
|
|
|
| Nov06 |
051228 |
1237.00 |
1237.00 |
1237.00 |
1237.00 |
+29.00 |
|
|
|
| Total Volume and Open Interest |
10,751 |
|
|
| London Sugar(LCE) |
| Dec05 |
051115 |
277.40 |
286.80 |
277.10 |
286.80 |
+9.30 |
2,312 |
700 |
-1,217 |
| Mar06 |
051228 |
348.00 |
351.00 |
347.50 |
350.20 |
-1.80 |
1,827 |
0 |
-42,916 |
| May06 |
051228 |
355.30 |
356.70 |
353.70 |
356.60 |
-1.90 |
501 |
0 |
-10,032 |
| Aug06 |
051228 |
370.20 |
371.00 |
367.50 |
370.10 |
-2.40 |
224 |
0 |
-8,296 |
| Oct06 |
051228 |
373.20 |
375.10 |
372.60 |
375.10 |
-1.90 |
55 |
0 |
-7,170 |
| Total Volume and Open Interest |
2,611 |
|
|
| Cotton(NYBOT) |
| Mar06 |
051228 |
54.15 |
54.25 |
53.85 |
54.07 |
+0.27 |
6,721 |
79,625 |
-145 |
| May06 |
051228 |
54.78 |
54.78 |
54.50 |
54.66 |
+0.26 |
1,341 |
0 |
-15,460 |
| Jul06 |
051228 |
55.50 |
55.60 |
55.30 |
55.60 |
+0.47 |
733 |
0 |
-4,377 |
| Oct06 |
051228 |
56.30 |
56.30 |
56.30 |
56.30 |
+0.35 |
0 |
98 |
+0 |
| Dec06 |
051228 |
57.50 |
57.50 |
57.20 |
57.40 |
+0.40 |
0 |
3,355 |
+19 |
| Mar07 |
051228 |
59.30 |
59.30 |
59.30 |
59.30 |
+0.30 |
|
|
|
| Total Volume and Open Interest |
8,835 |
103,334 |
+209 |
| Lumber(CME) |
| Jan06 |
051228 |
364.0 |
364.7 |
356.0 |
358.5 |
-5.7 |
472 |
2,331 |
+2,331 |
| Mar06 |
051228 |
368.0 |
371.0 |
366.3 |
368.4 |
-4.7 |
297 |
2,591 |
+2,591 |
| May06 |
051228 |
360.0 |
360.1 |
356.1 |
359.9 |
-4.2 |
85 |
515 |
+515 |
| Jul06 |
051228 |
349.0 |
357.0 |
348.7 |
355.8 |
-1.2 |
14 |
114 |
+114 |
| Total Volume and Open Interest |
872 |
5,600 |
+5,600 |
| Crude Oil(NYM) |
| Feb06 |
051228 |
58.40 |
60.45 |
58.35 |
59.82 |
+1.66 |
37,520 |
235,018 |
-4,039 |
| Mar06 |
051228 |
59.00 |
60.88 |
58.90 |
60.36 |
+1.68 |
13,606 |
98,018 |
+2,369 |
| Apr06 |
051228 |
58.96 |
61.10 |
58.78 |
60.78 |
+1.68 |
4,979 |
47,934 |
-4 |
| May06 |
051228 |
59.70 |
61.35 |
59.70 |
61.12 |
+1.66 |
1,531 |
31,857 |
+1,059 |
| Jun06 |
051228 |
60.20 |
61.75 |
60.15 |
61.41 |
+1.64 |
2,208 |
50,579 |
+269 |
| Jul06 |
051228 |
61.70 |
61.70 |
61.60 |
61.68 |
+1.64 |
261 |
14,822 |
+91 |
| Aug06 |
051228 |
62.30 |
62.30 |
61.92 |
61.92 |
+1.64 |
155 |
10,447 |
-12 |
| Sep06 |
051228 |
62.11 |
62.11 |
62.11 |
62.11 |
+1.64 |
979 |
23,779 |
-352 |
| Oct06 |
051228 |
61.45 |
62.26 |
61.45 |
62.26 |
+1.64 |
50 |
6,287 |
+15 |
| Nov06 |
051228 |
61.60 |
62.38 |
61.60 |
62.38 |
+1.64 |
39 |
11,914 |
+0 |
| Dec06 |
051228 |
61.25 |
62.65 |
61.20 |
62.46 |
+1.64 |
1,499 |
52,442 |
+91 |
| Jan07 |
051228 |
62.51 |
62.51 |
62.51 |
62.51 |
+1.64 |
0 |
13,390 |
+0 |
| Feb07 |
051228 |
62.56 |
62.56 |
62.56 |
62.56 |
+1.64 |
200 |
4,358 |
+0 |
| Mar07 |
051228 |
62.60 |
62.60 |
62.60 |
62.60 |
+1.64 |
1,800 |
7,683 |
+1,011 |
| Apr07 |
051228 |
62.63 |
62.63 |
62.63 |
62.63 |
+1.64 |
0 |
5,127 |
+0 |
| May07 |
051228 |
62.65 |
62.65 |
62.65 |
62.65 |
+1.64 |
0 |
2,769 |
+0 |
| Total Volume and Open Interest |
67,158 |
809,796 |
+964 |
| Heating Oil(NYM) |
| Jan06 |
051228 |
165.00 |
168.50 |
164.50 |
168.25 |
+4.55 |
14,006 |
19,120 |
-3,447 |
| Feb06 |
051228 |
167.35 |
171.70 |
167.00 |
171.00 |
+4.44 |
13,121 |
68,327 |
-371 |
| Mar06 |
051228 |
169.50 |
173.80 |
169.00 |
173.30 |
+4.79 |
3,771 |
30,945 |
+365 |
| Apr06 |
051228 |
167.25 |
173.50 |
167.25 |
172.15 |
+5.04 |
1,464 |
13,679 |
+288 |
| May06 |
051228 |
165.00 |
171.50 |
165.00 |
169.75 |
+5.04 |
1,191 |
7,610 |
+205 |
| Jun06 |
051228 |
165.00 |
169.90 |
165.00 |
169.10 |
+5.14 |
403 |
8,287 |
-110 |
| Jul06 |
051228 |
168.00 |
171.00 |
167.80 |
170.15 |
+5.19 |
361 |
5,507 |
-103 |
| Aug06 |
051228 |
169.50 |
172.50 |
169.50 |
171.80 |
+5.24 |
114 |
3,099 |
-97 |
| Sep06 |
051228 |
171.95 |
174.50 |
171.95 |
174.25 |
+5.29 |
104 |
2,024 |
-3 |
| Oct06 |
051228 |
174.75 |
177.15 |
174.75 |
177.15 |
+5.39 |
108 |
910 |
+73 |
| Nov06 |
051228 |
177.50 |
180.45 |
177.50 |
179.95 |
+5.49 |
8 |
1,198 |
+5 |
| Dec06 |
051228 |
180.25 |
182.80 |
180.25 |
182.80 |
+5.54 |
120 |
5,292 |
+80 |
| Total Volume and Open Interest |
34,773 |
171,006 |
-3,113 |
| Unleaded Gas(NYM) |
| Jan06 |
051228 |
153.00 |
160.10 |
153.00 |
159.11 |
+7.77 |
11,527 |
19,118 |
-3,101 |
| Feb06 |
051228 |
157.00 |
162.80 |
156.50 |
161.88 |
+6.48 |
12,869 |
57,662 |
-17 |
| Mar06 |
051228 |
160.10 |
165.50 |
160.10 |
165.00 |
+5.90 |
2,663 |
20,668 |
-356 |
| Apr06 |
051228 |
168.50 |
174.50 |
168.50 |
173.80 |
+6.05 |
768 |
16,205 |
+94 |
| May06 |
051228 |
170.30 |
177.30 |
170.30 |
175.80 |
+6.15 |
397 |
11,487 |
-22 |
| Jun06 |
051228 |
175.00 |
178.50 |
175.00 |
177.20 |
+6.20 |
376 |
6,648 |
+44 |
| Jul06 |
051228 |
176.00 |
177.90 |
176.00 |
177.90 |
+6.20 |
218 |
3,154 |
+25 |
| Aug06 |
051228 |
176.00 |
179.50 |
176.00 |
177.95 |
+6.20 |
250 |
2,948 |
+105 |
| Sep06 |
051228 |
175.00 |
177.50 |
175.00 |
176.80 |
+6.15 |
282 |
4,024 |
+88 |
| Oct06 |
051228 |
169.00 |
169.00 |
169.00 |
169.00 |
+6.10 |
114 |
998 |
+0 |
| Nov06 |
051228 |
167.50 |
168.50 |
166.95 |
166.95 |
+6.10 |
17 |
539 |
+0 |
| Dec06 |
051228 |
166.20 |
166.20 |
166.20 |
166.20 |
+6.10 |
17 |
345 |
+0 |
| Total Volume and Open Interest |
29,498 |
143,944 |
-3,140 |
| Natural Gas(NYM) |
| Jan06 |
051228 |
10.900 |
11.700 |
10.720 |
11.431 |
+0.409 |
22,309 |
28,180 |
-3,250 |
| Feb06 |
051228 |
11.130 |
11.900 |
11.130 |
11.637 |
+0.421 |
14,603 |
71,359 |
-2,345 |
| Mar06 |
051228 |
11.200 |
11.950 |
11.160 |
11.697 |
+0.437 |
8,645 |
75,565 |
-484 |
| Apr06 |
051228 |
9.950 |
10.470 |
9.950 |
10.397 |
+0.337 |
3,963 |
39,493 |
-461 |
| May06 |
051228 |
9.900 |
10.300 |
9.860 |
10.282 |
+0.332 |
2,811 |
25,752 |
-259 |
| Jun06 |
051228 |
9.930 |
10.317 |
9.930 |
10.317 |
+0.332 |
472 |
14,066 |
-363 |
| Jul06 |
051228 |
9.990 |
10.362 |
9.970 |
10.362 |
+0.332 |
170 |
18,549 |
+1 |
| Aug06 |
051228 |
10.020 |
10.407 |
10.010 |
10.407 |
+0.332 |
58 |
18,306 |
-101 |
| Sep06 |
051228 |
10.050 |
10.417 |
10.040 |
10.417 |
+0.332 |
311 |
14,632 |
-201 |
| Oct06 |
051228 |
10.120 |
10.500 |
10.120 |
10.472 |
+0.332 |
1,167 |
29,203 |
+249 |
| Nov06 |
051228 |
10.630 |
11.000 |
10.630 |
10.967 |
+0.337 |
127 |
10,821 |
-16 |
| Dec06 |
051228 |
11.040 |
11.447 |
11.040 |
11.447 |
+0.337 |
129 |
13,390 |
+73 |
| Jan07 |
051228 |
11.440 |
11.832 |
11.440 |
11.832 |
+0.332 |
342 |
14,188 |
+150 |
| Feb07 |
051228 |
11.490 |
11.802 |
11.480 |
11.802 |
+0.322 |
73 |
5,707 |
-34 |
| Mar07 |
051228 |
11.250 |
11.552 |
11.250 |
11.552 |
+0.312 |
312 |
11,830 |
+42 |
| Apr07 |
051228 |
9.310 |
9.572 |
9.310 |
9.572 |
+0.262 |
292 |
12,061 |
-29 |
| Total Volume and Open Interest |
58,132 |
556,855 |
-7,206 |
| Brent Crude Oil(ICE) |
| Feb06 |
051228 |
56.05 |
58.08 |
55.70 |
57.64 |
+0.95 |
26,408 |
0 |
-81,285 |
| Mar06 |
051228 |
56.42 |
58.58 |
56.16 |
58.14 |
+1.05 |
15,662 |
0 |
-105,517 |
| Apr06 |
051228 |
56.76 |
59.18 |
56.76 |
58.74 |
+1.12 |
5,359 |
0 |
-30,698 |
| May06 |
051228 |
57.57 |
59.50 |
57.57 |
59.24 |
+1.15 |
2,553 |
0 |
-15,928 |
| Jun06 |
051228 |
58.30 |
60.04 |
57.95 |
59.69 |
+1.18 |
1,720 |
0 |
-25,969 |
| Jul06 |
051228 |
59.31 |
60.06 |
59.24 |
60.06 |
+1.19 |
195 |
0 |
-11,842 |
| Aug06 |
051228 |
60.35 |
60.35 |
60.35 |
60.35 |
+1.18 |
|
|
|
| Sep06 |
051228 |
60.53 |
60.53 |
60.53 |
60.53 |
+1.16 |
|
|
|
| Oct06 |
051228 |
60.08 |
60.67 |
60.08 |
60.67 |
+1.16 |
50 |
0 |
-4,675 |
| Nov06 |
051228 |
60.79 |
60.79 |
60.79 |
60.79 |
+1.16 |
235 |
0 |
-3,802 |
| Dec06 |
051228 |
59.22 |
61.09 |
59.22 |
60.88 |
+1.16 |
302 |
0 |
-30,717 |
| Jan07 |
051228 |
60.95 |
60.95 |
60.95 |
60.95 |
+1.16 |
|
|
|
| Feb07 |
051228 |
61.00 |
61.00 |
61.00 |
61.00 |
+1.13 |
|
|
|
| Mar07 |
051228 |
61.03 |
61.03 |
61.03 |
61.03 |
+1.11 |
|
|
|
| Total Volume and Open Interest |
52,484 |
|
|
| Gas Oil(ICE) |
| Jan06 |
051228 |
494.25 |
512.00 |
493.25 |
500.25 |
-3.75 |
16,881 |
0 |
-49,840 |
| Feb06 |
051228 |
505.25 |
515.25 |
501.50 |
508.50 |
-4.25 |
8,770 |
0 |
-54,200 |
| Mar06 |
051228 |
510.00 |
521.50 |
507.50 |
514.50 |
-3.50 |
2,320 |
0 |
-25,491 |
| Apr06 |
051228 |
516.25 |
526.75 |
513.25 |
520.00 |
-2.00 |
722 |
0 |
-13,280 |
| May06 |
051228 |
520.50 |
525.50 |
520.50 |
524.50 |
-1.50 |
|
|
|
| Jun06 |
051228 |
523.00 |
532.75 |
523.00 |
529.25 |
-0.50 |
1,520 |
0 |
-23,091 |
| Jul06 |
051228 |
533.50 |
533.50 |
533.50 |
533.50 |
-0.25 |
|
|
|
| Aug06 |
051228 |
537.75 |
537.75 |
537.75 |
537.75 |
+0.25 |
|
|
|
| Sep06 |
051228 |
542.25 |
542.25 |
542.25 |
542.25 |
+0.25 |
350 |
0 |
-1,465 |
| Oct06 |
051228 |
545.75 |
545.75 |
545.75 |
545.75 |
+0.50 |
350 |
0 |
-1,792 |
| Total Volume and Open Interest |
31,816 |
|
|
| US Dollar Index(NYBOT) |
| Mar06 |
051228 |
90.85 |
91.10 |
90.28 |
91.05 |
+0.13 |
0 |
22,723 |
+226 |
| Jun06 |
051228 |
90.63 |
90.72 |
90.63 |
90.72 |
+0.13 |
3 |
0 |
-2,023 |
| Sep06 |
051228 |
90.45 |
90.45 |
90.45 |
90.45 |
+0.13 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
1,559 |
24,753 |
+229 |
| Australian Dollar(CME) |
| Mar06 |
051228 |
72.76 |
72.93 |
72.55 |
72.73 |
+0.52 |
13,846 |
53,560 |
+53,560 |
| Jun06 |
051228 |
72.32 |
72.56 |
72.32 |
72.56 |
+0.52 |
0 |
285 |
+285 |
| Sep06 |
051228 |
72.41 |
72.41 |
72.41 |
72.41 |
+0.52 |
0 |
7 |
+7 |
| Total Volume and Open Interest |
13,846 |
53,857 |
+53,857 |
| British Pound(CME) |
| Mar06 |
051228 |
173.40 |
173.40 |
171.40 |
171.46 |
-1.19 |
22,717 |
63,303 |
+63,303 |
| Jun06 |
051228 |
173.39 |
173.39 |
171.61 |
171.61 |
-1.14 |
15 |
208 |
+208 |
| Sep06 |
051228 |
171.81 |
171.81 |
171.81 |
171.81 |
-1.14 |
0 |
15 |
+15 |
| Total Volume and Open Interest |
22,732 |
63,529 |
+63,529 |
| Canadian Dollar(CME) |
| Mar06 |
051228 |
85.64 |
86.29 |
85.59 |
85.94 |
+0.59 |
13,070 |
104,220 |
+104,220 |
| Jun06 |
051228 |
85.93 |
86.40 |
85.93 |
86.15 |
+0.59 |
13 |
1,833 |
+1,833 |
| Sep06 |
051228 |
86.36 |
86.36 |
86.36 |
86.36 |
+0.59 |
2 |
319 |
+319 |
| Dec06 |
051228 |
86.57 |
86.57 |
86.57 |
86.57 |
+0.59 |
1 |
92 |
+92 |
| Total Volume and Open Interest |
13,086 |
106,564 |
+106,564 |
| Japanese Yen(CME) |
| Mar06 |
051228 |
86.08 |
86.12 |
85.55 |
85.64 |
-0.33 |
28,332 |
129,484 |
+129,484 |
| Jun06 |
051228 |
86.71 |
86.71 |
86.71 |
86.71 |
-0.31 |
13 |
20,041 |
+20,041 |
| Sep06 |
051228 |
87.71 |
87.71 |
87.71 |
87.71 |
-0.31 |
0 |
34 |
+34 |
| Total Volume and Open Interest |
28,345 |
149,579 |
+149,579 |
| Swiss Franc(CME) |
| Mar06 |
051228 |
77.02 |
77.14 |
76.38 |
76.48 |
+0.02 |
13,054 |
85,065 |
+85,065 |
| Jun06 |
051228 |
77.15 |
77.15 |
77.15 |
77.15 |
+0.02 |
0 |
132 |
+132 |
| Sep06 |
051228 |
77.79 |
77.79 |
77.79 |
77.79 |
+0.02 |
0 |
25 |
+25 |
| Total Volume and Open Interest |
13,054 |
85,268 |
+85,268 |
| EuroFX(CME) |
| Mar06 |
051228 |
119.64 |
119.84 |
118.65 |
118.76 |
-0.06 |
58,335 |
110,126 |
+110,126 |
| Jun06 |
051228 |
119.42 |
119.42 |
119.42 |
119.42 |
-0.06 |
172 |
3,105 |
+3,105 |
| Sep06 |
051228 |
120.00 |
120.00 |
120.00 |
120.00 |
-0.06 |
0 |
1,189 |
+1,189 |
| Total Volume and Open Interest |
58,507 |
114,518 |
+114,518 |
| Mexican Peso(CME) |
| Dec05 |
051219 |
9290.0 |
9315.0 |
9290.0 |
9302.0 |
-8.0 |
1,548 |
29,348 |
-1,712 |
| Mar06 |
051228 |
9225.0 |
9227.0 |
9190.0 |
9207.0 |
-23.0 |
7,349 |
66,651 |
+66,651 |
| Total Volume and Open Interest |
7,349 |
92,481 |
+92,481 |
| 30-Year T-Bonds(CBOT) |
| Mar06 |
051228 |
114~22 |
114~25 |
114~09 |
114~10 |
-0~12 |
135,331 |
576,683 |
+12,410 |
| Jun06 |
051228 |
114~14 |
114~20 |
114~06 |
114~06 |
-0~12 |
303 |
1,413 |
+43 |
| Sep06 |
051228 |
114~05 |
114~05 |
114~05 |
114~05 |
-0~12 |
3 |
6 |
+2 |
| Total Volume and Open Interest |
135,637 |
578,106 |
+12,455 |
| 10-Year T-Notes(CBOT) |
| Mar06 |
051228 |
109~255 |
109~270 |
109~175 |
109~185 |
-0~080 |
367,785 |
1,553,186 |
+29,581 |
| Jun06 |
051228 |
109~200 |
109~215 |
109~150 |
109~150 |
-0~075 |
3,263 |
12,647 |
+1,989 |
| Total Volume and Open Interest |
371,048 |
1,565,868 |
+31,570 |
| 5-Year T-Notes(CBOT) |
| Mar06 |
051228 |
106~150 |
106~170 |
106~125 |
106~130 |
-0~055 |
|
|
|
| Jun06 |
051228 |
106~125 |
106~125 |
106~125 |
106~125 |
-0~050 |
2 |
9 |
+0 |
| Total Volume and Open Interest |
185,914 |
1,093,747 |
+5,245 |
| 2 Year T-Notes(CBOT) |
| Mar06 |
051228 |
102~082 |
102~085 |
102~080 |
102~082 |
-0~006 |
83,584 |
377,464 |
+18,725 |
| Total Volume and Open Interest |
85,314 |
390,445 |
+17,944 |
| Eurodollars(CME) |
| Mar06 |
051228 |
95.245 |
95.255 |
95.230 |
95.250 |
+0.005 |
71,479 |
1,238,936 |
+1,238,936 |
| Jun06 |
051228 |
95.190 |
95.210 |
95.175 |
95.190 |
-0.005 |
110,784 |
1,273,759 |
+1,273,759 |
| Sep06 |
051228 |
95.225 |
95.230 |
95.195 |
95.210 |
-0.015 |
108,536 |
1,101,775 |
-5,025 |
| Dec06 |
051228 |
95.255 |
95.280 |
95.245 |
95.255 |
-0.025 |
138,624 |
1,057,468 |
+1,057,468 |
| Mar07 |
051228 |
95.300 |
95.320 |
95.290 |
95.295 |
-0.030 |
104,434 |
847,602 |
+847,602 |
| Jun07 |
051228 |
95.310 |
95.330 |
95.300 |
95.300 |
-0.035 |
71,124 |
635,558 |
+635,558 |
| Sep07 |
051228 |
95.300 |
95.325 |
95.290 |
95.290 |
-0.045 |
37,463 |
417,013 |
+417,013 |
| Dec07 |
051228 |
95.300 |
95.315 |
95.270 |
95.270 |
-0.050 |
29,351 |
300,797 |
+300,797 |
| Mar08 |
051228 |
95.285 |
95.305 |
95.270 |
95.270 |
-0.045 |
5,940 |
258,569 |
+258,569 |
| Jun08 |
051228 |
95.265 |
95.285 |
95.250 |
95.250 |
-0.045 |
7,517 |
273,893 |
+273,893 |
| Sep08 |
051228 |
95.240 |
95.260 |
95.230 |
95.230 |
-0.040 |
6,060 |
219,533 |
+219,533 |
| Dec08 |
051228 |
95.200 |
95.220 |
95.190 |
95.190 |
-0.040 |
5,708 |
168,371 |
+168,371 |
| Mar09 |
051228 |
95.180 |
95.205 |
95.170 |
95.170 |
-0.040 |
1,950 |
126,771 |
+126,771 |
| Jun09 |
051228 |
95.155 |
95.180 |
95.145 |
95.145 |
-0.040 |
2,202 |
104,696 |
+104,696 |
| Sep09 |
051228 |
95.130 |
95.160 |
95.120 |
95.120 |
-0.040 |
1,790 |
98,144 |
+98,144 |
| Dec09 |
051228 |
95.115 |
95.125 |
95.085 |
95.085 |
-0.040 |
2,340 |
84,099 |
+84,099 |
| Mar10 |
051228 |
95.100 |
95.110 |
95.070 |
95.070 |
-0.040 |
1,318 |
56,782 |
+56,782 |
| Jun10 |
051228 |
95.070 |
95.090 |
95.050 |
95.050 |
-0.040 |
1,243 |
66,802 |
+66,802 |
| Total Volume and Open Interest |
711,354 |
8,505,759 |
+8,505,759 |
| 3-Mth Euro-Yen(CME) |
| Dec05 |
051219 |
99.91 |
99.91 |
99.91 |
99.91 |
unch |
1,802 |
8,222 |
+1,260 |
| Mar06 |
051228 |
99.87 |
99.87 |
99.87 |
99.87 |
+0.01 |
|
|
|
| Jun06 |
051228 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
|
|
|
| Sep06 |
051228 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Dec06 |
051228 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Mar07 |
051228 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
| Jun07 |
051228 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
| Sep07 |
051228 |
99.24 |
99.24 |
99.24 |
99.24 |
unch |
|
|
|
| Dec07 |
051228 |
99.15 |
99.15 |
99.15 |
99.15 |
unch |
|
|
|
| Mar08 |
051228 |
99.03 |
99.03 |
99.03 |
99.03 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SIMEX) |
| Mar06 |
051228 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
251 |
66,493 |
+66,493 |
| Jun06 |
051228 |
99.78 |
99.79 |
99.78 |
99.78 |
unch |
1,342 |
63,837 |
+63,837 |
| Sep06 |
051228 |
99.68 |
99.68 |
99.67 |
99.67 |
unch |
2,205 |
37,739 |
+37,739 |
| Dec06 |
051228 |
99.58 |
99.58 |
99.56 |
99.57 |
unch |
1,257 |
56,280 |
+56,280 |
| Mar07 |
051228 |
99.46 |
99.46 |
99.45 |
99.46 |
unch |
629 |
31,818 |
+31,818 |
| Jun07 |
051228 |
99.34 |
99.36 |
99.34 |
99.35 |
unch |
120 |
17,462 |
+17,462 |
| Sep07 |
051228 |
99.24 |
99.24 |
99.24 |
99.24 |
unch |
0 |
3,395 |
+3,395 |
| Dec07 |
051228 |
99.13 |
99.13 |
99.13 |
99.13 |
unch |
0 |
11,791 |
+11,791 |
| Total Volume and Open Interest |
5,804 |
306,102 |
+306,102 |
| German Euro-Bund(EUREX) |
| Mar06 |
051228 |
121.65 |
121.97 |
121.50 |
121.87 |
+0.28 |
103,687 |
1,255,746 |
-23,873 |
| Jun06 |
051228 |
120.70 |
121.12 |
120.70 |
121.05 |
+0.30 |
17 |
1,031 |
+6 |
| Sep06 |
051228 |
121.52 |
121.52 |
121.52 |
121.52 |
+0.28 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
103,704 |
1,256,778 |
-23,867 |
| German Euro-Bobl(EUREX) |
| Mar06 |
051219 |
112.95 |
113.08 |
112.85 |
112.96 |
-0.12 |
558,597 |
846,690 |
+165,225 |
| Jun06 |
051228 |
112.17 |
112.17 |
112.17 |
112.17 |
+0.16 |
0 |
9 |
+0 |
| Sep06 |
051228 |
112.59 |
112.59 |
112.59 |
112.59 |
+0.16 |
|
|
|
| Total Volume and Open Interest |
68,732 |
961,289 |
-10,061 |
| Long Gilt(LIFFE) |
| Dec05 |
051228 |
113~31 |
114~00 |
113~28 |
113~28 |
+0~11 |
1,399 |
12,944 |
-5,329 |
| Mar06 |
051228 |
113~31 |
114~13 |
113~27 |
114~10 |
+0~18 |
7,140 |
0 |
-212,078 |
| Total Volume and Open Interest |
7,140 |
|
|
| 3-Mth Short Sterling(LIFFE) |
| Mar06 |
051228 |
95.53 |
95.53 |
95.53 |
95.53 |
unch |
|
|
|
| Jun06 |
051228 |
95.61 |
95.61 |
95.61 |
95.61 |
+0.02 |
|
|
|
| Sep06 |
051228 |
95.62 |
95.62 |
95.62 |
95.62 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euribor(LIFFE) |
| Mar06 |
051228 |
97.290 |
97.310 |
97.285 |
97.300 |
+0.010 |
30,493 |
681,547 |
+1,321 |
| Jun06 |
051228 |
97.095 |
97.115 |
97.085 |
97.100 |
+0.020 |
15,988 |
620,245 |
-292 |
| Sep06 |
051228 |
96.985 |
97.015 |
96.975 |
97.000 |
+0.025 |
30,785 |
427,804 |
+9,420 |
| Total Volume and Open Interest |
150,199 |
3,122,043 |
+28,850 |
| 3-Mth Aus T-Bills(SFE) |
| Mar06 |
051228 |
94.36 |
94.37 |
94.36 |
94.37 |
unch |
10,910 |
0 |
-157,409 |
| Jun06 |
051228 |
94.39 |
94.40 |
94.38 |
94.39 |
+0.01 |
18,894 |
0 |
-146,628 |
| Sep06 |
051228 |
94.43 |
94.43 |
94.39 |
94.40 |
+0.01 |
6,340 |
0 |
-52,286 |
| Dec06 |
051228 |
94.42 |
94.43 |
94.39 |
94.40 |
+0.02 |
2,896 |
0 |
-36,836 |
| Mar07 |
051228 |
94.40 |
94.42 |
94.37 |
94.37 |
+0.02 |
1,368 |
0 |
-23,782 |
| Jun07 |
051228 |
94.37 |
94.37 |
94.34 |
94.34 |
+0.02 |
704 |
0 |
-41,723 |
| Sep07 |
051228 |
94.33 |
94.33 |
94.30 |
94.31 |
+0.03 |
639 |
0 |
-9,286 |
| Dec07 |
051228 |
94.31 |
94.31 |
94.28 |
94.28 |
+0.02 |
|
|
|
| Mar08 |
051228 |
94.30 |
94.30 |
94.26 |
94.26 |
+0.01 |
|
|
|
| Jun08 |
051228 |
94.24 |
94.24 |
94.24 |
94.24 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
41,967 |
|
|
| 10-Year Aus T-Bonds(SFE) |
| Mar06 |
051228 |
94.79 |
94.82 |
94.78 |
94.79 |
+0.03 |
13,613 |
0 |
-295,278 |
| Jun06 |
051228 |
94.79 |
94.79 |
94.79 |
94.79 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
13,613 |
|
|
| 3-Year Aus T-Bonds(SFE) |
| Mar06 |
051228 |
94.77 |
94.80 |
94.76 |
94.77 |
+0.02 |
47,654 |
0 |
-304,236 |
| Jun06 |
051228 |
94.77 |
94.77 |
94.77 |
94.77 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
47,654 |
|
|
| Gold(CMX) |
| Dec05 |
051228 |
516.9 |
517.3 |
514.2 |
514.2 |
+6.2 |
37 |
107 |
-1,629 |
| Feb06 |
051228 |
512.9 |
520.2 |
512.9 |
516.3 |
+6.2 |
28,820 |
236,415 |
-5,047 |
| Apr06 |
051228 |
517.0 |
525.0 |
517.0 |
520.7 |
+6.3 |
1,734 |
13,657 |
+952 |
| Jun06 |
051228 |
521.7 |
528.8 |
521.7 |
525.0 |
+6.3 |
205 |
21,243 |
-188 |
| Aug06 |
051228 |
528.0 |
529.4 |
528.0 |
529.4 |
+6.3 |
9 |
2,282 |
+0 |
| Oct06 |
051228 |
533.9 |
533.9 |
533.9 |
533.9 |
+6.4 |
0 |
5,618 |
+0 |
| Dec06 |
051228 |
535.8 |
542.8 |
535.8 |
538.3 |
+6.4 |
154 |
11,999 |
+38 |
| Feb07 |
051228 |
542.7 |
542.7 |
542.7 |
542.7 |
+11.4 |
186 |
5,971 |
+0 |
| Apr07 |
051228 |
548.0 |
548.0 |
547.0 |
547.0 |
+11.4 |
6 |
1,332 |
+0 |
| Jun07 |
051228 |
551.4 |
551.4 |
551.4 |
551.4 |
+11.5 |
20 |
7,499 |
+0 |
| Aug07 |
051228 |
555.7 |
555.7 |
555.7 |
555.7 |
+11.5 |
0 |
106 |
+0 |
| Oct07 |
051228 |
560.1 |
560.1 |
560.1 |
560.1 |
+11.6 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
57,587 |
327,215 |
+0 |
| Silver(CMX) |
| Dec05 |
051228 |
882.0 |
895.0 |
882.0 |
886.5 |
+12.3 |
12 |
313 |
-11 |
| Mar06 |
051228 |
884.0 |
901.5 |
883.0 |
893.5 |
+12.3 |
8,311 |
99,464 |
+1,882 |
| May06 |
051228 |
892.5 |
905.0 |
892.5 |
900.2 |
+12.6 |
36 |
3,605 |
+6 |
| Jul06 |
051228 |
909.0 |
913.0 |
906.0 |
906.9 |
+12.9 |
11 |
9,755 |
+1 |
| Sep06 |
051228 |
918.0 |
918.0 |
912.8 |
912.8 |
+13.3 |
1 |
4,289 |
+1 |
| Dec06 |
051228 |
912.0 |
927.0 |
907.0 |
920.5 |
+13.8 |
47 |
11,593 |
+0 |
| Mar07 |
051228 |
926.4 |
926.4 |
926.4 |
926.4 |
+31.0 |
4 |
239 |
+0 |
| Total Volume and Open Interest |
10,993 |
132,876 |
+0 |
| Platinum(NYM) |
| Jan06 |
051228 |
970.0 |
975.0 |
967.5 |
971.1 |
+5.7 |
906 |
4,944 |
-522 |
| Apr06 |
051228 |
976.0 |
984.0 |
974.0 |
980.1 |
+7.3 |
926 |
5,457 |
+560 |
| Jul06 |
051228 |
986.1 |
986.1 |
986.1 |
986.1 |
+7.7 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
3,543 |
10,365 |
+0 |
| Palladium(NYME) |
| Mar06 |
051228 |
260.10 |
269.00 |
258.50 |
265.00 |
+7.00 |
642 |
13,710 |
-120 |
| Jun06 |
051228 |
265.00 |
271.00 |
265.00 |
268.50 |
+6.50 |
26 |
212 |
+9 |
| Sep06 |
051228 |
270.50 |
270.50 |
270.50 |
270.50 |
+6.50 |
0 |
17 |
+0 |
| Total Volume and Open Interest |
704 |
14,154 |
-103 |
| Copper(CMX) |
| Dec05 |
051228 |
228.00 |
228.00 |
217.50 |
219.40 |
-8.60 |
822 |
1,508 |
-595 |
| Mar06 |
051228 |
207.00 |
207.20 |
205.40 |
206.90 |
+0.15 |
4,777 |
75,311 |
+1,260 |
| May06 |
051228 |
200.60 |
200.80 |
199.00 |
200.70 |
+0.15 |
462 |
7,491 |
+175 |
| Jul06 |
051228 |
195.60 |
195.60 |
195.00 |
195.30 |
+0.05 |
72 |
4,677 |
+19 |
| Sep06 |
051228 |
189.50 |
190.00 |
189.50 |
189.80 |
+0.05 |
|