MRCI's Free Historical Futures Prices

Daily Futures Price Listing Thu December 29, 2005
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan06	051229	609.50	613.00	597.00	597.75	-13.25	15,937	30,669	-10,061
Mar06	051229	621.50	625.00	607.50	608.75	-13.50	34,184	158,630	+5,362
May06	051229	629.50	633.50	616.00	617.75	-12.50	3,218	31,779	+1,157
Jul06	051229	635.00	640.00	625.50	626.25	-10.25	3,575	38,143	-90
Aug06	051229	639.00	639.50	627.00	627.50	-10.00	8	3,357	+5
Sep06	051229	634.50	636.50	622.00	622.00	-10.00	108	1,268	-48
Nov06	051229	634.00	637.50	624.50	625.50	-9.75	1,930	25,778	+499
Total Volume and Open Interest							71,144	292,047	-3,159
Soybean Meal(CBOT)
Jan06	051229	202.50	203.30	197.70	198.10	-4.30	9,010	19,272	-2,771
Mar06	051229	202.90	203.40	197.60	197.80	-4.80	11,701	53,002	+2,529
May06	051229	203.50	204.00	199.20	199.40	-4.10	1,821	23,912	-51
Jul06	051229	204.70	205.30	200.80	201.00	-3.70	1,246	23,663	-386
Aug06	051229	205.00	205.00	202.00	202.00	-3.40	417	6,165	+48
Sep06	051229	205.00	205.00	201.50	201.50	-3.20	385	5,527	+147
Oct06	051229	201.80	202.00	200.00	200.00	-3.20	218	3,227	-49
Dec06	051229	202.80	202.80	199.70	199.80	-3.00	225	6,979	-10
Total Volume and Open Interest							27,832	141,831	-550
Soybean Oil(CBOT)
Jan06	051229	20.77	21.45	20.75	20.90	+0.06	5,805	15,948	-2,694
Mar06	051229	21.18	21.80	21.08	21.16	-0.06	12,747	89,549	+3,652
May06	051229	21.52	22.00	21.45	21.55	+0.10	1,094	22,975	+346
Jul06	051229	21.85	22.33	21.82	21.85	+0.03	641	27,472	+163
Aug06	051229	22.00	22.40	22.00	22.01	+0.08	214	3,892	+207
Sep06	051229	22.15	22.55	22.10	22.11	+0.04	9	3,011	+6
Oct06	051229	22.50	22.50	22.35	22.35	+0.07	16	1,716	+0
Dec06	051229	22.60	22.85	22.55	22.60	+0.14	216	13,385	+91
Total Volume and Open Interest							21,503	178,007	+1,771
Canola(WCE)
Jan06	051229	233.0	233.0	230.0	231.5	-2.3	3,698	0	-13,067
Mar06	051229	240.0	240.9	237.2	238.8	-2.6	3,872	0	-56,472
May06	051229	248.0	248.9	245.0	246.1	-2.4	223	0	-6,736
Jul06	051229	256.2	256.6	252.7	254.9	-0.7	63	0	-3,890
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	051229	215.50	215.50	210.25	211.00	-5.25	45,611	453,325	-3,324
May06	051229	224.00	224.50	219.50	220.00	-5.00	7,067	89,939	+1,596
Jul06	051229	231.75	232.25	227.50	228.50	-4.50	6,570	99,331	+566
Sep06	051229	239.25	239.50	236.00	236.00	-4.00	1,704	21,189	+868
Dec06	051229	248.25	248.50	245.25	246.25	-2.75	4,431	93,251	+279
Mar07	051229	254.50	255.00	252.75	253.00	-2.75	152	6,002	+102
Total Volume and Open Interest							77,845	777,092	+248
Wheat(CBOT)
Mar06	051229	345.50	347.00	337.00	337.25	-8.25	21,078	215,961	-970
May06	051229	354.50	355.00	347.00	347.25	-7.00	1,488	14,075	+696
Jul06	051229	363.00	364.25	355.75	356.00	-7.75	3,101	38,913	-20
Sep06	051229	370.50	371.50	363.50	363.50	-8.00	57	3,533	+47
Dec06	051229	382.50	383.00	374.50	374.75	-8.50	768	24,079	+247
Total Volume and Open Interest							27,331	297,278	+73
Wheat(KCBT)
Mar06	051229	386.50	390.25	384.50	385.25	-5.00	7,348	70,219	-257
May06	051229	380.50	383.50	379.00	379.00	-4.75	863	11,730	-523
Jul06	051229	378.00	380.50	375.00	375.25	-5.75	2,183	33,417	-308
Sep06	051229	384.00	385.00	380.00	380.00	-5.50	87	5,011	-20
Dec06	051229	393.00	395.00	390.00	390.50	-4.50	295	4,705	-68
Total Volume and Open Interest							10,776	125,103	-1,176
Wheat(MGE)
Mar06	051229	392.00	393.00	387.00	388.00	-4.50	2,048	22,035	+365
May06	051229	388.50	391.00	385.50	386.00	-4.00	343	4,799	+119
Jul06	051229	388.00	390.00	384.50	385.00	-4.00	247	9,709	-52
Sep06	051229	386.00	389.00	383.00	383.00	-4.50	277	3,668	+131
Dec06	051229	394.00	396.25	390.00	390.00	-5.75	52	1,481	+23
Total Volume and Open Interest							2,967	41,703	+586
Oats(CBOT)
Mar06	051229	198.00	198.00	195.25	195.50	-2.00	256	8,056	+33
May06	051229	192.00	192.00	188.25	188.25	-2.75	13	435	+3
Jul06	051229	182.00	182.25	181.75	182.00	-2.00	4	299	+0
Sep06	051229	173.00	173.00	173.00	173.00	unch	0	20	+0
Total Volume and Open Interest							283	9,344	+36
Rough Rice(CBOT)
Jan06	051229	7.98	7.98	7.90	7.92	-0.07	400	1,372	-409
Mar06	051229	8.25	8.25	8.14	8.15	-0.12	541	6,202	+207
May06	051229	8.42	8.45	8.39	8.40	-0.07	18	628	+8
Jul06	051229	8.63	8.63	8.63	8.63	-0.05	0	85	+0
Total Volume and Open Interest							967	8,467	-193
Live Cattle(CME)
Dec05	051229	94.950	95.000	94.650	94.900	-0.325	2,217	0	-4,271
Feb06	051229	96.250	96.575	96.000	96.400	-0.150	9,628	0	-115,064
Apr06	051229	94.550	94.750	94.300	94.675	-0.125	3,570	0	-38,107
Jun06	051229	86.600	86.950	86.450	86.950	+0.025	1,221	0	-19,772
Aug06	051229	85.550	86.000	85.500	85.825	+0.025	1,454	0	-9,851
Oct06	051229	88.700	88.750	88.550	88.725	-0.100	369	0	-5,530
Total Volume and Open Interest							7,522	195,778	+415
Feeder Cattle(CME)
Jan06	051229	114.500	114.875	114.175	114.725	-0.275	1,151	0	-9,641
Mar06	051229	113.800	114.250	113.625	113.975	-0.275	1,092	0	-14,029
Apr06	051229	113.650	114.000	113.350	113.850	-0.025	164	0	-3,944
May06	051229	112.900	113.100	112.750	113.100	unch	106	0	-2,463
Aug06	051229	113.575	113.925	113.350	113.900	+0.050	79	0	-1,805
Sep06	051229	112.750	112.750	112.750	112.750	+0.150	2	0	-176
Oct06	051229	111.800	111.800	111.800	111.800	+0.200
Total Volume and Open Interest							2,280	32,042	-104
Lean Hogs(CME)
Feb06	051229	65.250	65.250	64.550	65.025	-0.100	5,581	0	-69,327
Apr06	051229	67.400	68.175	67.350	68.125	+0.725	3,648	0	-27,229
May06	051229	69.400	70.200	69.400	70.075	+0.750	125	0	-3,970
Jun06	051229	70.975	71.800	70.975	71.775	+0.800	901	0	-13,020
Jul06	051229	68.000	68.600	67.850	68.575	+1.125	481	0	-4,310
Aug06	051229	65.100	65.550	65.100	65.550	+0.750	113	0	-1,817
Oct06	051229	57.800	57.950	57.750	57.925	+0.425	117	0	-900
Dec06	051229	55.575	55.750	55.575	55.650	+0.575	32	0	-389
Total Volume and Open Interest							6,488	121,168	+200
Pork Bellies(CME)
Feb06	051229	83.200	83.350	82.200	82.725	-0.175	179	0	-1,474
Mar06	051229	83.200	83.300	82.550	82.625	-0.075	11	0	-276
May06	051229	85.650	85.650	84.825	84.900	-0.100	6	0	-241
Jul06	051229	86.900	86.900	86.900	86.900	+0.200	19	0	-101
Aug06	051229	84.000	84.000	84.000	84.000	-2.200
Total Volume and Open Interest							420	2,159	+60
Class III Milk(CME)
Dec05	051229	13.40	13.40	13.40	13.40	unch
Jan06	051229	13.15	13.18	13.15	13.18	+0.03	49	0	-2,443
Feb06	051229	12.79	12.85	12.79	12.85	+0.07	63	0	-2,026
Mar06	051229	12.69	12.75	12.69	12.75	+0.07	51	0	-1,891
Apr06	051229	12.63	12.66	12.62	12.62	+0.02	47	0	-1,788
Total Volume and Open Interest							442	21,720	+74
Cocoa(NYBOT)
Mar06	051229	1470	1505	1470	1501	+32	3,256	55,688	+55,688
May06	051229	1497	1520	1493	1520	+29	414	16,168	+154
Jul06	051229	1513	1540	1513	1540	+30	36	13,449	+13,449
Sep06	051229	1536	1561	1535	1561	+30	201	12,612	+12,612
Dec06	051229	1579	1587	1579	1587	+29	5	10,705	+10,705
Mar07	051229	1590	1611	1590	1611	+30	321	11,418	+54
May07	051229	1613	1626	1608	1626	+24	0	1,949	+1,949
Total Volume and Open Interest							4,233	125,901	-263
Coffee "C"(NYBOT)
Mar06	051229	107.00	108.40	106.40	106.90	-0.10	10,282	60,712	-269
May06	051229	108.50	110.50	108.40	109.10	unch	2,047	11,507	+11,507
Jul06	051229	110.50	112.00	110.40	110.80	+0.05	227	4,828	+4,828
Sep06	051229	112.65	113.25	112.40	112.40	+0.10	146	2,210	+2,210
Dec06	051229	115.00	115.00	114.85	114.85	+0.25	61	1,959	+49
Mar07	051229	116.10	117.30	116.10	117.30	+0.40	112	872	+872
Total Volume and Open Interest							12,977	82,702	+263
Orange Juice(NYBOT)
Jan06	051229	119.30	124.50	119.30	124.00	+3.40	4,126	7,621	+7,621
Mar06	051229	121.00	123.40	120.50	123.00	+1.10	5,510	22,133	+22,133
May06	051229	122.50	124.50	122.00	123.90	+1.00	85	1,927	-5
Jul06	051229	123.90	124.80	123.90	124.80	+0.90	50	1,179	+1,179
Sep06	051229	125.00	125.70	125.00	125.70	+0.80	1	843	+843
Total Volume and Open Interest							9,873	34,711	-2,514
Sugar #11(NYBOT)
Mar06	051229	14.70	14.80	14.66	14.79	+0.18	10,334	285,992	+285,992
May06	051229	14.83	14.85	14.72	14.80	+0.14	2,468	91,057	+525
Jul06	051229	14.30	14.32	14.24	14.30	+0.16	2,494	54,114	+54,114
Oct06	051229	14.13	14.15	14.10	14.15	+0.16	1,041	41,284	+41,284
Mar07	051229	14.09	14.15	14.09	14.15	+0.16	615	37,616	+37,616
Total Volume and Open Interest							17,589	532,810	-830
Sugar #14(NYBOT)
Jan06	051208	22.00	22.02	22.00	22.02	-0.03	344	932	-304
Mar06	051229	22.25	22.27	22.25	22.27	+0.07	31	2,772	+60
May06	051229	22.15	22.15	22.10	22.10	unch	57	3,389	+1
Jul06	051229	22.15	22.19	22.15	22.19	+0.04	2	3,540	+3
Sep06	051229	22.01	22.07	22.01	22.07	+0.01	12	1,579	-28
Total Volume and Open Interest							102	12,318	+31
London Cocoa(LCE)
Dec05	051213	837	843	830	843	+6	9,125	8,584	-6,098
Mar06	051229	900	912	888	911	+16	4,447	0	+0
May06	051229	908	919	900	919	+16	768	0	+0
Jul06	051229	917	929	908	929	+16	824	0	+0
Sep06	051229	931	942	923	942	+16	289	0	+0
Dec06	051229	938	954	935	954	+16	5	0	+0
Mar07	051229	955	964	953	964	+17
Total Volume and Open Interest							2,999	171,681	+171,681
London Coffee(LCE)
Jan06	051229	1170.00	1170.00	1155.00	1163.00	-2.00	8,409	0	+0
Mar06	051229	1195.00	1195.00	1178.00	1185.00	-3.00	10,209	0	+0
May06	051229	1204.00	1207.00	1194.00	1198.00	-1.00	4,244	0	+0
Jul06	051229	1211.00	1212.00	1210.00	1210.00	-1.00	641	0	+0
Sep06	051229	1222.00	1223.00	1222.00	1223.00	-1.00	8	0	+0
Nov06	051229	1234.00	1235.00	1234.00	1235.00	-2.00
Total Volume and Open Interest							10,751	129,456	+129,456
London Sugar(LCE)
Dec05	051115	277.40	286.80	277.10	286.80	+9.30	2,312	700	-1,217
Mar06	051229	351.00	353.00	350.50	351.60	+1.40	1,670	0	+0
May06	051229	357.00	359.50	356.80	358.40	+1.80	180	0	+0
Aug06	051229	371.00	374.00	368.80	372.00	+1.90	301	0	+0
Oct06	051229	376.50	379.00	376.50	377.00	+1.90	13	0	+0
Total Volume and Open Interest							2,611	75,448	+75,448
Cotton(NYBOT)
Mar06	051229	54.25	54.55	53.50	53.65	-0.42	5,790	80,263	+638
May06	051229	54.80	55.07	54.10	54.34	-0.32	943	15,863	+15,863
Jul06	051229	55.75	56.00	55.10	55.20	-0.40	406	4,595	+4,595
Oct06	051229	55.90	55.90	55.90	55.90	-0.40	27	89	-9
Dec06	051229	57.50	57.80	57.00	57.00	-0.40	54	3,357	+2
Mar07	051229	58.90	58.90	58.90	58.90	-0.40	0	28	+28
Total Volume and Open Interest							7,220	104,251	+917
Lumber(CME)
Jan06	051229	357.9	362.0	355.1	362.0	+3.5	711	0	-2,331
Mar06	051229	366.0	373.5	366.0	372.5	+4.1	623	0	-2,591
May06	051229	355.6	359.9	355.0	359.9	unch	106	0	-515
Jul06	051229	355.5	357.1	355.5	356.5	+0.7	17	0	-114
Total Volume and Open Interest							1,086	5,493	-107
Crude Oil(NYM)
Feb06	051229	59.50	60.85	59.40	60.32	+0.50	55,477	238,420	+3,402
Mar06	051229	60.00	61.45	59.95	60.92	+0.56	19,040	103,982	+5,964
Apr06	051229	60.50	61.60	60.50	61.37	+0.59	4,467	48,145	+211
May06	051229	60.85	62.20	60.85	61.72	+0.60	1,293	31,186	-671
Jun06	051229	61.15	62.20	61.15	62.02	+0.61	1,926	50,713	+134
Jul06	051229	62.60	62.60	62.28	62.28	+0.60	238	14,705	-117
Aug06	051229	62.51	62.51	62.51	62.51	+0.59	345	10,567	+120
Sep06	051229	62.75	62.75	62.50	62.70	+0.59	129	23,823	+44
Oct06	051229	62.85	63.00	62.85	62.85	+0.59	0	6,287	+0
Nov06	051229	62.95	62.97	62.95	62.97	+0.59	0	11,914	+0
Dec06	051229	62.65	63.20	62.40	63.05	+0.59	1,595	52,664	+222
Jan07	051229	63.11	63.11	63.11	63.11	+0.60	0	13,390	+0
Feb07	051229	63.17	63.17	63.17	63.17	+0.61	95	4,314	-44
Mar07	051229	63.00	63.22	63.00	63.22	+0.62	49	7,634	-49
Apr07	051229	63.26	63.26	63.26	63.26	+0.63	49	5,117	-10
May07	051229	63.29	63.29	63.29	63.29	+0.64	0	2,769	+0
Total Volume and Open Interest							85,553	818,841	+9,045
Heating Oil(NYM)
Jan06	051229	168.25	172.00	168.05	170.29	+2.04	19,888	15,137	-3,983
Feb06	051229	170.75	175.00	170.50	173.31	+2.31	20,683	71,880	+3,553
Mar06	051229	173.30	177.00	173.00	175.61	+2.31	6,179	31,883	+938
Apr06	051229	171.00	176.75	171.00	175.21	+3.06	2,097	13,761	+82
May06	051229	169.10	175.00	169.10	172.96	+3.21	1,359	7,495	-115
Jun06	051229	169.00	173.25	169.00	172.31	+3.21	632	8,340	+53
Jul06	051229	171.80	174.50	171.80	173.36	+3.21	706	5,458	-49
Aug06	051229	172.80	176.05	172.80	174.96	+3.16	309	3,206	+107
Sep06	051229	175.25	177.36	175.25	177.36	+3.11	30	2,026	+2
Oct06	051229	178.15	180.21	178.15	180.21	+3.06	29	929	+19
Nov06	051229	181.00	183.25	181.00	183.01	+3.06	26	1,201	+3
Dec06	051229	185.00	185.86	185.00	185.86	+3.06	360	5,508	+216
Total Volume and Open Interest							52,309	171,839	+833
Unleaded Gas(NYM)
Jan06	051229	159.50	166.50	159.10	165.24	+6.13	17,018	15,830	-3,288
Feb06	051229	162.50	169.25	162.25	167.32	+5.44	12,060	59,569	+1,907
Mar06	051229	166.00	170.40	165.50	169.75	+4.75	2,176	20,954	+286
Apr06	051229	175.00	179.50	175.00	178.05	+4.25	830	16,146	-59
May06	051229	177.00	182.00	177.00	180.00	+4.20	848	11,834	+347
Jun06	051229	178.75	182.45	178.00	181.35	+4.15	472	6,797	+149
Jul06	051229	179.50	183.00	179.50	182.00	+4.10	42	3,165	+11
Aug06	051229	183.25	183.25	182.00	182.00	+4.05	205	2,924	-24
Sep06	051229	182.00	182.00	180.80	180.80	+4.00	90	3,999	-25
Oct06	051229	172.95	172.95	172.95	172.95	+3.95	25	998	+0
Nov06	051229	170.90	170.90	170.90	170.90	+3.95	0	539	+0
Dec06	051229	170.15	170.15	170.15	170.15	+3.95	0	345	+0
Total Volume and Open Interest							33,766	143,248	-696
Natural Gas(NYM)
Feb06	051229	11.310	11.660	11.180	11.223	-0.414	20,955	73,597	+2,238
Mar06	051229	11.350	11.720	11.320	11.346	-0.351	11,618	74,641	-924
Apr06	051229	10.150	10.450	10.150	10.306	-0.091	10,985	37,266	-2,227
May06	051229	10.100	10.300	10.100	10.211	-0.071	6,122	26,748	+996
Jun06	051229	10.160	10.330	10.160	10.249	-0.068	371	14,266	+200
Jul06	051229	10.170	10.380	10.170	10.297	-0.065	420	18,507	-42
Aug06	051229	10.240	10.420	10.240	10.342	-0.065	208	18,460	+154
Sep06	051229	10.260	10.420	10.260	10.352	-0.065	319	14,614	-18
Oct06	051229	10.390	10.490	10.390	10.407	-0.065	1,014	28,814	-389
Nov06	051229	10.850	10.980	10.850	10.902	-0.065	105	10,821	+0
Dec06	051229	11.380	11.480	11.380	11.382	-0.065	138	13,415	+25
Jan07	051229	11.770	11.820	11.767	11.767	-0.065	985	13,787	-401
Feb07	051229	11.650	11.780	11.650	11.752	-0.050	116	5,703	-4
Mar07	051229	11.452	11.540	11.452	11.512	-0.040	1,685	12,614	+784
Apr07	051229	9.630	9.630	9.552	9.552	-0.020	1,895	12,757	+696
May07	051229	9.380	9.380	9.332	9.332	-0.020	658	12,437	+114
Total Volume and Open Interest							99,801	543,982	-12,873
Brent Crude Oil(ICE)
Feb06	051229	57.69	58.52	57.20	58.07	+0.43	46,433	0	+0
Mar06	051229	58.09	59.00	57.74	58.55	+0.41	18,263	0	+0
Apr06	051229	58.72	59.55	58.37	59.18	+0.44	9,394	0	+0
May06	051229	59.20	60.08	58.89	59.71	+0.47	4,562	0	+0
Jun06	051229	59.52	60.54	59.33	60.18	+0.49	6,221	0	+0
Jul06	051229	59.87	60.58	59.87	60.58	+0.52	402	0	+0
Aug06	051229	60.16	60.87	60.16	60.87	+0.52
Sep06	051229	61.07	61.07	61.07	61.07	+0.54	50	0	+0
Oct06	051229	60.54	61.45	60.54	61.22	+0.55	100	0	+0
Nov06	051229	60.50	61.37	60.50	61.37	+0.58
Dec06	051229	60.66	61.65	60.59	61.48	+0.60	1,947	0	+0
Jan07	051229	61.56	61.56	61.56	61.56	+0.61
Feb07	051229	61.62	61.62	61.62	61.62	+0.62
Mar07	051229	61.68	61.68	61.68	61.68	+0.65
Total Volume and Open Interest							87,567	391,738	+391,738
Gas Oil(ICE)
Jan06	051229	508.50	513.25	503.75	506.50	+6.25	12,973	0	+0
Feb06	051229	516.50	521.25	512.25	514.25	+5.75	9,841	0	+0
Mar06	051229	522.50	527.75	518.75	520.75	+6.25	4,495	0	+0
Apr06	051229	528.75	532.00	524.25	526.25	+6.25	2,469	0	+0
May06	051229	529.75	536.25	529.75	531.25	+6.75	302	0	+0
Jun06	051229	534.50	541.25	534.50	536.25	+7.00	682	0	+0
Jul06	051229	541.00	541.00	540.75	540.75	+7.25
Aug06	051229	545.25	545.25	545.25	545.25	+7.50
Sep06	051229	546.25	556.50	546.25	549.75	+7.50
Oct06	051229	549.25	560.00	549.25	553.50	+7.75
Total Volume and Open Interest							31,546
US Dollar Index(NYBOT)
Mar06	051229	90.93	91.08	90.78	90.85	-0.20	1,704	22,434	-289
Jun06	051229	90.52	90.52	90.52	90.52	-0.20	8	2,026	+2,026
Sep06	051229	90.25	90.25	90.25	90.25	-0.20	1	3	-1
Total Volume and Open Interest							1,713	24,463	-290
Australian Dollar(CME)
Mar06	051229	72.87	73.19	72.80	73.16	+0.43	17,748	0	-53,560
Jun06	051229	72.99	72.99	72.99	72.99	+0.43	1	0	-285
Sep06	051229	72.84	72.84	72.84	72.84	+0.43
Total Volume and Open Interest							13,550	57,071	+3,214
British Pound(CME)
Mar06	051229	171.90	172.80	171.76	172.33	+0.87	50,042	0	-63,303
Jun06	051229	172.50	172.90	172.48	172.48	+0.87	139	0	-208
Sep06	051229	172.68	172.68	172.68	172.68	+0.87
Total Volume and Open Interest							14,945	62,736	-793
Canadian Dollar(CME)
Mar06	051229	85.90	86.21	85.84	86.04	+0.10	27,564	0	-104,220
Jun06	051229	86.27	86.27	86.25	86.25	+0.10	66	0	-1,833
Sep06	051229	86.50	86.50	86.46	86.46	+0.10	2	0	-319
Dec06	051229	86.67	86.67	86.67	86.67	+0.10
Total Volume and Open Interest							17,974	103,040	-3,524
Japanese Yen(CME)
Mar06	051229	85.58	85.68	85.50	85.60	-0.04	44,537	0	-129,484
Jun06	051229	86.67	86.67	86.67	86.67	-0.04	3	0	-20,041
Sep06	051229	87.67	87.67	87.67	87.67	-0.04
Total Volume and Open Interest							23,993	148,945	-634
Swiss Franc(CME)
Mar06	051229	76.43	76.66	76.38	76.63	+0.15	39,652	0	-85,065
Jun06	051229	77.30	77.30	77.30	77.30	+0.15	20	0	-132
Sep06	051229	77.94	77.94	77.94	77.94	+0.15
Total Volume and Open Interest							10,664	86,551	+1,283
EuroFX(CME)
Mar06	051229	118.75	118.98	118.70	118.91	+0.15	109,988	0	-110,126
Jun06	051229	119.57	119.57	119.57	119.57	+0.15	154	0	-3,105
Sep06	051229	120.13	120.15	120.04	120.15	+0.15
Total Volume and Open Interest							33,784	112,370	-2,148
Mexican Peso(CME)
Dec05	051219	9290.0	9315.0	9290.0	9302.0	-8.0	1,548	29,348	-1,712
Mar06	051229	9225.0	9315.0	9217.0	9307.0	+100.0	8,097	0	-66,651
Total Volume and Open Interest							10,196	91,636	-845
30-Year T-Bonds(CBOT)
Mar06	051229	114~13	114~20	114~05	114~14	+0~04	115,273	599,717	+23,034
Jun06	051229	114~10	114~10	113~29	114~10	+0~04	165	1,490	+77
Sep06	051229	114~10	114~10	114~10	114~10	+0~05	1	7	+1
Total Volume and Open Interest							126,889	601,218	+23,112
10-Year T-Notes(CBOT)
Mar06	051229	109~190	109~215	109~140	109~185	unch	237,261	1,553,976	+790
Jun06	051229	109~150	109~150	109~150	109~150	unch	1,613	13,286	+639
Total Volume and Open Interest							254,041	1,567,297	+1,429
5-Year T-Notes(CBOT)
Mar06	051229	106~140	106~145	106~090	106~125	-0~005	4,673	1,087,449	+1,087,449
Jun06	051229	106~135	106~135	106~120	106~120	-0~005	0	9	+0
Total Volume and Open Interest							140,202	1,087,459	-6,288
2 Year T-Notes(CBOT)
Mar06	051229	102~082	102~084	102~073	102~080	-0~002	4,777	380,413	+2,949
Total Volume and Open Interest							36,952	392,658	+2,213
Eurodollars(CME)
Mar06	051229	95.245	95.250	95.220	95.235	-0.015	88,000	0	-1,238,936
Jun06	051229	95.185	95.185	95.150	95.165	-0.025	162,000	0	-1,273,759
Sep06	051229	95.205	95.215	95.160	95.175	-0.035	107,353	1,095,251	-6,524
Dec06	051229	95.250	95.255	95.205	95.220	-0.035	121,000	0	-1,057,468
Mar07	051229	95.290	95.290	95.250	95.265	-0.030	84,000	0	-847,602
Jun07	051229	95.295	95.300	95.260	95.280	-0.020	63,000	0	-635,558
Sep07	051229	95.290	95.290	95.255	95.280	-0.010	32,000	0	-417,013
Dec07	051229	95.270	95.280	95.240	95.270	unch	29,000	0	-300,797
Mar08	051229	95.270	95.270	95.245	95.270	unch	9,927	0	-258,569
Jun08	051229	95.250	95.255	95.230	95.255	+0.005	6,948	0	-273,893
Sep08	051229	95.230	95.235	95.210	95.235	+0.005	6,125	0	-219,533
Dec08	051229	95.190	95.195	95.170	95.195	+0.005	6,674	0	-168,371
Mar09	051229	95.170	95.175	95.160	95.175	+0.005	4,417	0	-126,771
Jun09	051229	95.145	95.150	95.135	95.150	+0.005	3,458	0	-104,696
Sep09	051229	95.135	95.135	95.110	95.130	+0.010	2,533	0	-98,144
Dec09	051229	95.095	95.095	95.070	95.095	+0.010	4,870	0	-84,099
Mar10	051229	95.075	95.080	95.065	95.080	+0.010	1,840	0	-56,782
Jun10	051229	95.060	95.060	95.045	95.060	+0.010	1,325	0	-66,802
Total Volume and Open Interest							713,130	8,505,743	-16
3-Mth Euro-Yen(CME)
Dec05	051219	99.91	99.91	99.91	99.91	unch	1,802	8,222	+1,260
Mar06	051229	99.86	99.86	99.86	99.86	-0.01
Jun06	051229	99.77	99.77	99.77	99.77	-0.01	2	0	+0
Sep06	051229	99.67	99.67	99.67	99.67	-0.01
Dec06	051229	99.56	99.56	99.56	99.56	-0.01	100	0	+0
Mar07	051229	99.44	99.44	99.44	99.44	-0.02
Jun07	051229	99.34	99.34	99.33	99.33	-0.03
Sep07	051229	99.23	99.23	99.23	99.23	-0.01
Dec07	051229	99.15	99.15	99.15	99.15	unch
Mar08	051229	99.02	99.02	99.02	99.02	-0.01
Total Volume and Open Interest							102
3-Mth Euro-Yen(SIMEX)
Mar06	051229	99.87	99.87	99.86	99.87	unch	444	0	-66,493
Jun06	051229	99.78	99.78	99.77	99.78	unch	759	0	-63,837
Sep06	051229	99.67	99.67	99.66	99.67	unch	1,824	0	-37,739
Dec06	051229	99.57	99.57	99.55	99.56	-0.01	2,734	0	-56,280
Mar07	051229	99.44	99.45	99.44	99.45	-0.01	849	0	-31,818
Jun07	051229	99.34	99.34	99.33	99.34	-0.01	436	0	-17,462
Sep07	051229	99.23	99.23	99.23	99.23	-0.01
Dec07	051229	99.13	99.13	99.13	99.13	unch
Total Volume and Open Interest							7,046	307,606	+1,504
German Euro-Bund(EUREX)
Mar06	051228	121.65	121.97	121.50	121.87	+0.28	103,687	1,255,746	-23,873
Jun06	051229	120.89	120.94	120.85	120.87	-0.18	45	1,041	+10
Sep06	051229	121.34	121.34	121.34	121.34	-0.18	0	1	+0
Total Volume and Open Interest							254,094	1,262,794	+6,016
German Euro-Bobl(EUREX)
Mar06	051219	112.95	113.08	112.85	112.96	-0.12	558,597	846,690	+165,225
Jun06	051229	112.00	112.00	112.00	112.00	-0.17	0	9	+0
Sep06	051229	112.41	112.41	112.41	112.41	-0.18
Total Volume and Open Interest							156,498	960,939	-350
Long Gilt(LIFFE)
Mar06	051229	114~10	114~12	114~03	114~08	-0~02	24,081	0	+0
Jun06	051229	113~32	113~32	113~32	113~32	-0~02
Total Volume and Open Interest							9,016	226,166	+226,166
3-Mth Short Sterling(LIFFE)
Mar06	051229	95.50	95.50	95.50	95.50	-0.03
Jun06	051229	95.57	95.57	95.57	95.57	-0.04
Sep06	051229	95.57	95.57	95.57	95.57	-0.05
Total Volume and Open Interest							78,537	1,672,936	+1,672,936
3-Mth Euribor(LIFFE)
Mar06	051229	97.305	97.305	97.290	97.290	-0.010	11,258	684,023	+2,476
Jun06	051229	97.100	97.110	97.070	97.075	-0.025	8,646	618,361	-1,884
Sep06	051229	96.990	97.000	96.955	96.965	-0.035	11,546	431,797	+3,993
Total Volume and Open Interest							53,613	3,122,060	+17
3-Mth Aus T-Bills(SFE)
Mar06	051229	94.37	94.38	94.36	94.38	+0.01	7,796	0	+0
Jun06	051229	94.37	94.39	94.37	94.39	unch	13,125	0	+0
Sep06	051229	94.38	94.40	94.37	94.40	unch	582	0	+0
Dec06	051229	94.39	94.40	94.37	94.40	unch	2,585	0	+0
Mar07	051229	94.35	94.37	94.35	94.37	unch	413	0	+0
Jun07	051229	94.32	94.35	94.31	94.35	+0.01	678	0	+0
Sep07	051229	94.30	94.32	94.30	94.32	+0.01	7	0	+0
Dec07	051229	94.28	94.29	94.28	94.29	+0.01	3	0	+0
Mar08	051229	94.28	94.28	94.28	94.28	+0.02	1	0	+0
Jun08	051229	94.26	94.26	94.26	94.26	+0.02
Total Volume and Open Interest							25,190
10-Year Aus T-Bonds(SFE)
Mar06	051229	94.77	94.78	94.75	94.78	-0.01	34,989	0	+0
Jun06	051229	94.78	94.78	94.78	94.78	-0.01
Total Volume and Open Interest							34,989
3-Year Aus T-Bonds(SFE)
Mar06	051229	94.75	94.78	94.74	94.78	+0.01	53,896	0	+0
Jun06	051229	94.78	94.78	94.78	94.78	+0.01
Total Volume and Open Interest							53,896
Gold(CMX)
Feb06	051229	519.0	519.4	512.8	517.5	+1.2	26,598	235,245	-1,170
Apr06	051229	524.0	524.0	517.0	521.9	+1.2	376	13,552	-105
Jun06	051229	528.0	528.0	521.5	526.2	+1.2	346	21,236	-7
Aug06	051229	530.6	530.6	530.6	530.6	+1.2	13	2,282	+0
Oct06	051229	535.1	535.1	535.1	535.1	+1.2	0	5,618	+0
Dec06	051229	542.0	542.0	536.1	539.5	+1.2	101	12,031	+32
Feb07	051229	544.0	544.0	544.0	544.0	+1.3	42	5,981	+10
Apr07	051229	548.4	548.4	548.4	548.4	+1.4	0	1,332	+0
Jun07	051229	552.8	552.8	552.8	552.8	+1.4	10	7,509	+10
Aug07	051229	557.1	557.1	557.1	557.1	+1.4	0	106	+0
Oct07	051229	561.5	561.5	561.5	561.5	+1.4	0	2	+0
Dec07	051229	570.5	570.5	564.5	565.9	+1.4	1	8,106	+8
Total Volume and Open Interest							27,545	320,115	-7,100
Silver(CMX)
Mar06	051229	897.0	901.5	874.0	888.2	-5.3	9,628	99,720	+256
May06	051229	900.0	905.0	880.0	895.2	-5.0	80	3,612	+7
Jul06	051229	909.0	911.0	890.0	902.0	-4.9	101	9,809	+54
Sep06	051229	908.1	908.1	908.1	908.1	-4.7	0	4,289	+0
Dec06	051229	920.5	926.0	903.5	915.8	-4.7	49	11,589	-4
Mar07	051229	922.0	922.0	922.0	922.0	-4.4	0	239	+0
May07	051229	940.0	940.0	925.9	925.9	-4.3	0	2	+0
Total Volume and Open Interest							10,287	135,028	+2,152
Platinum(NYM)
Jan06	051229	968.0	968.0	961.0	964.2	-6.9	1,172	4,348	-596
Apr06	051229	980.0	980.0	971.0	973.2	-6.9	894	5,973	+516
Jul06	051229	979.2	979.2	979.2	979.2	-6.9	0	2	+0
Total Volume and Open Interest							2,066	10,323	-42
Palladium(NYME)
Mar06	051229	266.50	266.50	254.00	256.80	-8.20	497	13,664	-46
Jun06	051229	268.00	268.00	260.30	260.30	-8.20	62	264	+52
Sep06	051229	262.30	262.30	262.30	262.30	-8.20	0	17	+0
Total Volume and Open Interest							562	13,997	-157
Copper(CMX)
Mar06	051229	204.40	204.60	202.60	204.55	-2.35	5,564	75,815	+504
May06	051229	198.80	198.80	196.80	198.55	-2.15	180	7,518	+27
Jul06	051229	193.30	193.30	193.20	193.20	-2.10	116	4,672	-5
Sep06	051229	188.00	188.30	188.00	188.05	-1.75	26	2,091	-3
Dec06	051229	181.80	181.80	180.00	180.75	-1.75	27	1,837	+0
Total Volume and Open Interest							8,028	103,119	-282
Aluminum(CMX)
Jan06	051229	104.80	104.80	104.80	104.80	+0.05	19	984	-19
Feb06	051229	105.55	105.55	105.55	105.55	+0.20	0	709	-1
Mar06	051229	105.65	105.65	105.65	105.65	+0.20	0	75	+0
Apr06	051229	105.05	105.05	105.05	105.05	+0.20	0	50	+0
May06	051229	104.45	104.45	104.45	104.45	+0.20	0	50	+0
Jun06	051229	103.55	103.55	103.55	103.55	+0.20	0	50	+0
Total Volume and Open Interest							19	2,011	-20
DJIA Index(CBOT)
Dec05	051215	10893	10940	10870	10875	-21	7,447	35,794	+1,366
Mar06	051229	10840	10868	10805	10820	-18	3,696	37,935	-19
Jun06	051229	10905	10915	10888	10888	-17	0	21	+0
Sep06	051229	10956	10956	10956	10956	-18
Total Volume and Open Interest							3,793	37,962	-19
S & P 500(CME)
Mar06	051229	1265.30	1267.70	1258.50	1260.10	-5.10	18,011	0	-630,886
Jun06	051229	1276.40	1276.40	1269.70	1269.70	-5.10	1,848	0	-8,608
Sep06	051229	1279.30	1279.30	1279.30	1279.30	-5.10	2,887	0	-1,109
Dec06	051229	1288.80	1288.80	1288.80	1288.80	-5.00	150	0	-36
Total Volume and Open Interest							23,186	633,845	-6,811
S & P 500 E-Mini(Globex)
Mar06	051229	1265.25	1267.75	1258.50	1260.00	-5.25	391,511	0	-1,042,598
Jun06	051229	1275.75	1281.25	1268.50	1269.75	-5.00	19	0	-1,384
Total Volume and Open Interest							596,018	1,039,230	-4,752
NASDAQ 100(CME)
Mar06	051229	1682.50	1686.00	1666.00	1668.00	-13.00	2,531	0	-54,312
Jun06	051229	1686.00	1686.00	1686.00	1686.00	-9.50
Sep06	051229	1704.00	1704.00	1704.00	1704.00	-6.00
Total Volume and Open Interest							5,843	55,255	+921
NASDAQ 100 E-Mini(Globex)
Mar06	051229	1681.50	1686.00	1665.50	1668.00	-13.00	126,330	0	-265,709
Jun06	051229	1699.00	1699.00	1685.50	1686.00	-9.50	8	0	-52
Total Volume and Open Interest							157,020	274,778	+9,017
S & P Midcap 400(CME)
Mar06	051229	749.00	751.25	745.50	745.70	-3.00	120	0	-12,200
Jun06	051229	752.20	752.20	752.20	752.20	-3.00
Sep06	051229	100.84	100.84	100.84	100.84	-3.00
Total Volume and Open Interest							179	12,178	-23
Russell 2000(CME)
Mar06	051229	683.00	685.60	679.75	680.20	-2.60	634	0	-29,240
Jun06	051229	685.20	685.20	685.20	685.20	-2.60
Sep06	051229	689.45	689.45	689.45	689.45	-2.60
Total Volume and Open Interest							962	29,119	+29,119
Russell 2000 E-Mini(Globex)
Dec05	051216	683.40	686.10	683.40	686.10	+1.80	24,687	147,617	-12,601
Mar06	051229	682.90	685.90	679.50	680.20	-2.60	63,186	0	-267,019
Jun06	051229	687.50	690.00	684.00	685.20	-2.60	83	0	+0
Total Volume and Open Interest							76,972	268,723	+268,723
Value Line(KCBT)
Mar06	051229	1942.50	1954.00	1941.50	1941.50	-2.00	30	192	-9
Total Volume and Open Interest							32	194	-11
Nikkei 225(CME)
Mar06	051229	16270	16450	16245	16350	+95	43,129	208,365	+825
Jun06	051229	16330	16330	16275	16275	+150
Total Volume and Open Interest
Nikkei 225(SIMEX)
Mar06	051229	16270	16450	16245	16350	+95	43,129	208,365	+825
Jun06	051229	16330	16330	16275	16275	+150
Sep06	051229	16275	16275	16275	16275	+150	0	3	+0
Total Volume and Open Interest							43,140	208,729	+826
CAC 40(MATIF)
Dec05	051216	4684.0	4720.5	4673.0	4704.5	+32.0	191,881	376,699	-83,247
Jan06	051229	4775.5	4785.0	4767.5	4777.0	+13.0	22,541	0	-353,991
Feb06	051229	4782.5	4789.0	4778.5	4785.0	+12.0	157	0	-1,009
Total Volume and Open Interest							16,059	418,747	+1,446
Hang Seng Index(HKFE)
Dec05	051229	15168	15184	15104	15106	-23	42,567	53,135	-13,803
Jan06	051229	15219	15235	15055	15090	-85	34,163	73,407	+26,684
Total Volume and Open Interest							76,875	128,346	+13,008
DAX Index(EUREX)
Mar06	051229	5497.5	5499.0	5467.5	5488.0	+8.5	41,443	193,506	+3,294
Jun06	051229	5531.5	5536.0	5511.0	5525.5	+8.5	948	8,100	+260
Sep06	051229	5573.0	5573.0	5563.0	5566.0	+9.0	175	914	+175
Total Volume and Open Interest							43,518	202,520	+3,729
FT-SE 100(LIFFE)
Mar06	051229	5629.50	5648.00	5629.50	5638.50	+13.50	24,135	0	+0
Jun06	051229	5650.00	5655.50	5642.50	5649.00	+13.50	22	0	+0
Sep06	051229	5658.00	5661.50	5655.00	5661.50	+13.50
Total Volume and Open Interest							10,937	412,316	+412,316
SPI 200(SFE)
Dec05	051215	4630.0	4647.0	4620.0	4647.0	+32.0	50,111	236,759	+17,914
Mar06	051229	4771.0	4774.0	4752.0	4764.0	+1.0	5,883	0	+0
Jun06	051229	4783.0	4796.0	4781.0	4791.0	+3.0	50	0	+0
Total Volume and Open Interest							6,189	170,931	+170,931
GSCI(CME)
Jan06	051229	425.40	431.00	424.90	427.50	+0.60	100	0	-18,282
Feb06	051229	428.00	431.00	428.00	431.00	+1.00	6	0	-2
Mar06	051229	430.00	430.00	430.00	430.00	+4.00
Total Volume and Open Interest							497	18,627	+343
Reuters CRB Index(NYBOT)
Jan06	051229	348.25	349.25	346.00	349.00	+1.00	8	548	+1
Feb06	051229	345.50	347.40	345.50	347.25	+1.00	10	62	-7
Apr06	051229	347.00	347.25	347.00	347.25	+1.00	1	422	-1
Total Volume and Open Interest							0	2	-1,042

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