|
 |
| MRCI's Free Historical Futures Prices |
| Daily Futures Price Listing Wed February 08, 2006 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar06 |
060208 |
572.50 |
582.50 |
572.00 |
578.00 |
+4.00 |
59,901 |
140,057 |
-12,100 |
| May06 |
060208 |
586.00 |
595.50 |
585.00 |
591.25 |
+3.25 |
27,776 |
85,418 |
+9,976 |
| Jul06 |
060208 |
596.50 |
606.00 |
596.00 |
602.50 |
+4.00 |
6,938 |
65,020 |
+14 |
| Aug06 |
060208 |
601.00 |
606.50 |
601.00 |
604.50 |
+3.00 |
285 |
4,518 |
+116 |
| Sep06 |
060208 |
605.00 |
611.00 |
605.00 |
608.00 |
+3.00 |
287 |
2,012 |
+71 |
| Nov06 |
060208 |
609.00 |
618.50 |
609.00 |
614.00 |
+3.00 |
4,028 |
48,589 |
+566 |
| Jan07 |
060208 |
617.00 |
623.00 |
615.50 |
619.50 |
+1.50 |
182 |
1,471 |
-63 |
| Total Volume and Open Interest |
99,537 |
351,064 |
-1,387 |
| Soybean Meal(CBOT) |
| Mar06 |
060208 |
176.00 |
180.50 |
175.80 |
180.20 |
+3.50 |
17,780 |
41,476 |
-915 |
| May06 |
060208 |
179.20 |
183.20 |
179.00 |
182.60 |
+3.10 |
7,677 |
32,110 |
+1,645 |
| Jul06 |
060208 |
182.20 |
185.50 |
181.90 |
185.10 |
+2.90 |
3,124 |
26,797 |
+144 |
| Aug06 |
060208 |
183.50 |
186.90 |
183.50 |
185.80 |
+2.70 |
230 |
8,543 |
+109 |
| Sep06 |
060208 |
184.50 |
187.50 |
184.50 |
186.70 |
+3.20 |
284 |
5,915 |
+3 |
| Oct06 |
060208 |
185.00 |
187.50 |
184.30 |
187.00 |
+2.70 |
159 |
4,413 |
+69 |
| Dec06 |
060208 |
187.00 |
189.30 |
186.00 |
189.00 |
+2.50 |
2,072 |
12,045 |
+596 |
| Jan07 |
060208 |
188.00 |
189.00 |
188.00 |
189.00 |
+1.50 |
1 |
98 |
-1 |
| Total Volume and Open Interest |
31,327 |
131,477 |
+1,650 |
| Soybean Oil(CBOT) |
| Mar06 |
060208 |
22.25 |
22.28 |
22.07 |
22.15 |
-0.13 |
18,197 |
69,854 |
-7,274 |
| May06 |
060208 |
22.66 |
22.66 |
22.47 |
22.58 |
-0.15 |
10,540 |
49,940 |
+4,992 |
| Jul06 |
060208 |
23.05 |
23.05 |
22.85 |
22.95 |
-0.22 |
1,306 |
35,792 |
+207 |
| Aug06 |
060208 |
23.09 |
23.09 |
23.09 |
23.09 |
-0.21 |
42 |
4,110 |
+3 |
| Sep06 |
060208 |
23.30 |
23.30 |
23.23 |
23.23 |
-0.21 |
15 |
4,391 |
-5 |
| Oct06 |
060208 |
23.38 |
23.38 |
23.38 |
23.38 |
-0.20 |
51 |
3,253 |
+10 |
| Dec06 |
060208 |
23.78 |
23.78 |
23.65 |
23.68 |
-0.14 |
677 |
16,109 |
-25 |
| Jan07 |
060208 |
23.85 |
23.85 |
23.85 |
23.85 |
-0.15 |
0 |
574 |
+0 |
| Total Volume and Open Interest |
30,830 |
185,321 |
-2,092 |
| Canola(WCE) |
| Mar06 |
060208 |
240.5 |
242.3 |
240.5 |
241.4 |
+0.4 |
4,986 |
39,454 |
-419 |
| May06 |
060208 |
247.5 |
249.5 |
247.5 |
248.9 |
+0.4 |
1,459 |
27,455 |
+935 |
| Jul06 |
060208 |
256.2 |
257.7 |
256.0 |
256.8 |
+0.7 |
875 |
12,205 |
+510 |
| Sep06 |
050908 |
298.4 |
298.4 |
298.4 |
298.4 |
unch |
|
|
|
| Nov06 |
060208 |
270.1 |
273.2 |
270.1 |
272.5 |
+0.7 |
131 |
10,466 |
+108 |
| Total Volume and Open Interest |
7,454 |
90,170 |
+1,137 |
| Corn(CBOT) |
| Mar06 |
060208 |
217.75 |
224.50 |
217.25 |
221.25 |
+3.25 |
109,896 |
336,907 |
-41,963 |
| May06 |
060208 |
228.00 |
234.75 |
227.50 |
232.00 |
+3.50 |
54,169 |
265,490 |
+19,551 |
| Jul06 |
060208 |
236.00 |
243.25 |
236.00 |
240.25 |
+3.25 |
17,183 |
149,862 |
+2,572 |
| Sep06 |
060208 |
243.50 |
250.50 |
243.50 |
246.75 |
+2.00 |
948 |
31,951 |
+217 |
| Dec06 |
060208 |
254.00 |
259.50 |
253.25 |
256.50 |
+2.00 |
17,111 |
186,209 |
+944 |
| Mar07 |
060208 |
259.50 |
265.25 |
259.50 |
262.25 |
+1.50 |
1,382 |
18,006 |
+260 |
| Total Volume and Open Interest |
203,155 |
1,028,170 |
-17,132 |
| Wheat(CBOT) |
| Mar06 |
060208 |
352.00 |
359.25 |
350.50 |
356.75 |
+5.00 |
47,031 |
140,485 |
-19,267 |
| May06 |
060208 |
362.00 |
370.50 |
361.50 |
368.75 |
+5.50 |
32,281 |
112,033 |
+19,865 |
| Jul06 |
060208 |
371.50 |
380.00 |
371.00 |
378.00 |
+5.00 |
9,680 |
63,089 |
+2,947 |
| Sep06 |
060208 |
381.50 |
388.50 |
381.50 |
387.00 |
+3.50 |
408 |
7,012 |
+80 |
| Dec06 |
060208 |
393.50 |
401.50 |
392.50 |
399.50 |
+3.75 |
3,153 |
42,805 |
+378 |
| Total Volume and Open Interest |
93,712 |
374,200 |
+4,201 |
| Wheat(KCBT) |
| Mar06 |
060208 |
411.00 |
428.00 |
411.00 |
426.75 |
+13.75 |
11,489 |
55,702 |
-791 |
| May06 |
060208 |
416.00 |
432.00 |
416.00 |
429.00 |
+11.00 |
6,512 |
25,506 |
+2,374 |
| Jul06 |
060208 |
412.00 |
425.00 |
411.00 |
424.25 |
+11.25 |
6,468 |
45,199 |
-539 |
| Sep06 |
060208 |
412.50 |
427.00 |
412.50 |
425.75 |
+12.75 |
294 |
5,688 |
+92 |
| Dec06 |
060208 |
424.00 |
436.00 |
423.00 |
435.00 |
+10.50 |
1,123 |
14,477 |
+418 |
| Total Volume and Open Interest |
25,965 |
147,559 |
+1,617 |
| Wheat(MGE) |
| Mar06 |
060208 |
400.00 |
411.00 |
399.50 |
409.50 |
+7.50 |
1,118 |
17,885 |
+124 |
| May06 |
060208 |
406.25 |
417.00 |
405.50 |
416.75 |
+8.25 |
1,162 |
9,630 |
+120 |
| Jul06 |
060208 |
410.50 |
422.00 |
410.50 |
422.00 |
+10.00 |
843 |
8,703 |
-23 |
| Sep06 |
060208 |
410.00 |
421.50 |
410.00 |
420.50 |
+7.75 |
358 |
5,311 |
+113 |
| Dec06 |
060208 |
416.00 |
427.00 |
416.00 |
426.75 |
+7.25 |
369 |
5,406 |
+142 |
| Total Volume and Open Interest |
3,858 |
47,117 |
+482 |
| Oats(CBOT) |
| Mar06 |
060208 |
184.00 |
193.00 |
184.00 |
191.50 |
+2.75 |
1,516 |
6,496 |
-351 |
| May06 |
060208 |
185.25 |
191.00 |
185.00 |
190.25 |
+1.50 |
625 |
4,044 |
+46 |
| Jul06 |
060208 |
181.00 |
184.50 |
180.50 |
184.50 |
+1.75 |
126 |
636 |
-24 |
| Sep06 |
060208 |
172.00 |
175.00 |
172.00 |
175.00 |
+2.50 |
39 |
40 |
+20 |
| Total Volume and Open Interest |
2,428 |
12,284 |
-266 |
| Rough Rice(CBOT) |
| Mar06 |
060208 |
8.51 |
8.65 |
8.51 |
8.56 |
+0.04 |
752 |
5,886 |
-177 |
| May06 |
060208 |
8.80 |
8.92 |
8.78 |
8.84 |
+0.03 |
714 |
3,841 |
+250 |
| Jul06 |
060208 |
9.01 |
9.10 |
9.01 |
9.05 |
+0.03 |
156 |
1,399 |
+138 |
| Sep06 |
060208 |
9.10 |
9.13 |
9.10 |
9.13 |
+0.03 |
7 |
365 |
+6 |
| Total Volume and Open Interest |
1,749 |
13,005 |
+255 |
| Live Cattle(CME) |
| Feb06 |
060208 |
91.900 |
92.000 |
91.450 |
91.725 |
-0.250 |
3,850 |
24,126 |
-1,136 |
| Apr06 |
060208 |
89.850 |
90.175 |
89.750 |
89.950 |
+0.175 |
9,980 |
117,737 |
-1,747 |
| Jun06 |
060208 |
84.025 |
84.500 |
84.025 |
84.300 |
+0.375 |
2,437 |
46,215 |
+267 |
| Aug06 |
060208 |
83.700 |
83.850 |
83.650 |
83.725 |
+0.250 |
1,154 |
22,699 |
+241 |
| Oct06 |
060208 |
86.900 |
87.150 |
86.900 |
87.125 |
+0.400 |
316 |
10,627 |
+147 |
| Dec06 |
060208 |
87.850 |
88.200 |
87.850 |
88.000 |
+0.250 |
160 |
4,687 |
+28 |
| Total Volume and Open Interest |
17,948 |
227,304 |
-2,186 |
| Feeder Cattle(CME) |
| Mar06 |
060208 |
108.100 |
108.500 |
107.650 |
107.975 |
unch |
3,011 |
13,911 |
-161 |
| Apr06 |
060208 |
109.300 |
109.650 |
108.900 |
109.025 |
-0.200 |
2,274 |
9,288 |
+659 |
| May06 |
060208 |
109.300 |
109.650 |
109.100 |
109.575 |
+0.225 |
812 |
5,507 |
+40 |
| Aug06 |
060208 |
109.700 |
109.950 |
109.500 |
109.750 |
+0.100 |
227 |
3,926 |
+25 |
| Sep06 |
060208 |
109.000 |
109.300 |
109.000 |
109.300 |
+0.400 |
36 |
388 |
+7 |
| Oct06 |
060208 |
108.500 |
108.775 |
108.500 |
108.650 |
+0.450 |
40 |
347 |
+33 |
| Nov06 |
060208 |
107.900 |
107.900 |
107.900 |
107.900 |
+0.200 |
2 |
190 |
+0 |
| Total Volume and Open Interest |
6,403 |
33,559 |
+603 |
| Lean Hogs(CME) |
| Feb06 |
060208 |
56.975 |
57.400 |
56.500 |
57.350 |
+0.725 |
2,759 |
6,616 |
-1,120 |
| Apr06 |
060208 |
62.050 |
62.350 |
61.800 |
62.175 |
+0.425 |
10,924 |
85,235 |
+445 |
| May06 |
060208 |
67.100 |
67.400 |
66.950 |
67.375 |
+0.300 |
242 |
4,208 |
+54 |
| Jun06 |
060208 |
69.025 |
69.400 |
68.900 |
69.350 |
+0.475 |
3,698 |
27,486 |
+1,151 |
| Jul06 |
060208 |
66.900 |
67.250 |
66.800 |
67.250 |
+0.525 |
1,194 |
8,958 |
+344 |
| Aug06 |
060208 |
64.275 |
64.400 |
64.200 |
64.350 |
+0.150 |
472 |
5,000 |
+240 |
| Oct06 |
060208 |
55.250 |
55.300 |
55.100 |
55.175 |
+0.025 |
207 |
2,819 |
+8 |
| Dec06 |
060208 |
53.250 |
53.450 |
53.200 |
53.325 |
+0.225 |
134 |
1,858 |
+48 |
| Total Volume and Open Interest |
19,653 |
142,329 |
+1,186 |
| Pork Bellies(CME) |
| Feb06 |
060208 |
76.800 |
77.750 |
76.150 |
77.750 |
+0.350 |
94 |
159 |
-82 |
| Mar06 |
060208 |
76.150 |
77.650 |
75.850 |
77.425 |
+1.200 |
320 |
1,290 |
-10 |
| May06 |
060208 |
77.650 |
78.900 |
77.150 |
78.100 |
+0.750 |
115 |
858 |
+66 |
| Jul06 |
060208 |
79.100 |
79.800 |
79.000 |
79.100 |
+0.900 |
7 |
283 |
+4 |
| Aug06 |
060208 |
78.000 |
79.600 |
78.000 |
78.800 |
+2.200 |
0 |
32 |
+0 |
| Total Volume and Open Interest |
536 |
2,622 |
-22 |
| Class III Milk(CME) |
| Feb06 |
060208 |
12.30 |
12.32 |
12.30 |
12.32 |
-0.01 |
66 |
2,205 |
-38 |
| Mar06 |
060208 |
12.02 |
12.02 |
11.90 |
11.90 |
-0.14 |
137 |
2,758 |
-36 |
| Apr06 |
060208 |
11.97 |
11.97 |
11.87 |
11.90 |
-0.10 |
175 |
2,600 |
-27 |
| May06 |
060208 |
11.99 |
11.99 |
11.85 |
11.85 |
-0.17 |
249 |
2,488 |
+8 |
| Jun06 |
060208 |
12.08 |
12.08 |
11.92 |
11.92 |
-0.18 |
94 |
2,410 |
+20 |
| Total Volume and Open Interest |
2,076 |
27,187 |
+616 |
| Cocoa(NYBOT) |
| Mar06 |
060208 |
1515 |
1527 |
1501 |
1522 |
+5 |
11,007 |
30,495 |
-3,005 |
| May06 |
060208 |
1544 |
1556 |
1528 |
1550 |
+6 |
8,729 |
39,498 |
+1,892 |
| Jul06 |
060208 |
1564 |
1573 |
1555 |
1570 |
+5 |
600 |
15,622 |
+25 |
| Sep06 |
060208 |
1586 |
1589 |
1573 |
1589 |
+5 |
206 |
14,778 |
+8 |
| Dec06 |
060208 |
1610 |
1617 |
1608 |
1617 |
+5 |
105 |
9,844 |
-13 |
| Mar07 |
060208 |
1635 |
1643 |
1632 |
1643 |
+5 |
80 |
12,677 |
+40 |
| May07 |
060208 |
1655 |
1662 |
1655 |
1661 |
+6 |
65 |
2,531 |
+5 |
| Total Volume and Open Interest |
20,807 |
135,885 |
-1,048 |
| Coffee "C"(NYBOT) |
| Mar06 |
060208 |
116.00 |
117.00 |
112.50 |
113.45 |
-1.45 |
13,469 |
47,048 |
-4,473 |
| May06 |
060208 |
118.00 |
120.00 |
115.60 |
116.45 |
-1.40 |
7,825 |
40,862 |
+1,472 |
| Jul06 |
060208 |
120.70 |
122.25 |
118.00 |
118.70 |
-1.55 |
628 |
8,873 |
+157 |
| Sep06 |
060208 |
123.00 |
124.00 |
120.00 |
120.55 |
-1.60 |
336 |
4,554 |
-21 |
| Dec06 |
060208 |
125.60 |
126.25 |
123.10 |
123.10 |
-1.70 |
276 |
4,107 |
+134 |
| Mar07 |
060208 |
128.50 |
128.50 |
124.00 |
125.65 |
-1.80 |
23 |
2,032 |
+12 |
| Total Volume and Open Interest |
22,560 |
108,355 |
-2,719 |
| Orange Juice(NYBOT) |
| Mar06 |
060208 |
131.00 |
132.00 |
128.70 |
131.00 |
-0.50 |
1,979 |
16,751 |
-158 |
| May06 |
060208 |
129.90 |
130.50 |
127.75 |
129.65 |
-0.40 |
1,220 |
11,744 |
+43 |
| Jul06 |
060208 |
129.00 |
129.60 |
127.00 |
129.00 |
-0.25 |
54 |
1,994 |
+21 |
| Sep06 |
060208 |
128.75 |
128.75 |
128.75 |
128.75 |
-0.25 |
181 |
1,015 |
+130 |
| Nov06 |
060208 |
128.50 |
128.50 |
128.50 |
128.50 |
unch |
86 |
1,019 |
+55 |
| Total Volume and Open Interest |
3,536 |
33,871 |
+87 |
| Sugar #11(NYBOT) |
| Mar06 |
060208 |
18.10 |
18.85 |
17.90 |
18.80 |
+0.63 |
52,180 |
148,334 |
-16,182 |
| May06 |
060208 |
18.12 |
18.80 |
17.90 |
18.78 |
+0.61 |
38,474 |
161,004 |
+8,755 |
| Jul06 |
060208 |
17.44 |
18.25 |
17.30 |
18.18 |
+0.65 |
10,845 |
77,049 |
+1,670 |
| Oct06 |
060208 |
17.23 |
17.98 |
17.05 |
17.93 |
+0.64 |
5,769 |
55,846 |
+203 |
| Mar07 |
060208 |
16.97 |
17.80 |
16.90 |
17.68 |
+0.64 |
4,025 |
40,731 |
-526 |
| Total Volume and Open Interest |
113,933 |
516,881 |
-5,108 |
| Sugar #14(NYBOT) |
| Mar06 |
060208 |
24.20 |
24.40 |
24.20 |
24.40 |
-0.38 |
306 |
848 |
-287 |
| May06 |
060208 |
24.50 |
24.70 |
24.50 |
24.54 |
+0.14 |
63 |
4,568 |
+108 |
| Jul06 |
060208 |
24.60 |
24.60 |
24.55 |
24.55 |
-0.10 |
10 |
4,080 |
+3 |
| Sep06 |
060208 |
24.50 |
24.69 |
24.40 |
24.69 |
+0.19 |
10 |
2,131 |
+10 |
| Nov06 |
060208 |
23.00 |
23.00 |
23.00 |
23.00 |
unch |
1 |
894 |
-2 |
| Total Volume and Open Interest |
399 |
14,802 |
-167 |
| London Cocoa(LCE) |
| Mar06 |
060208 |
918 |
918 |
903 |
914 |
-4 |
6,796 |
62,815 |
-561 |
| May06 |
060208 |
932 |
934 |
919 |
930 |
-2 |
3,293 |
35,753 |
+1,569 |
| Jul06 |
060208 |
945 |
948 |
935 |
944 |
-2 |
1,887 |
35,186 |
-486 |
| Sep06 |
060208 |
955 |
961 |
945 |
958 |
unch |
845 |
20,995 |
-126 |
| Dec06 |
060208 |
966 |
974 |
961 |
970 |
unch |
449 |
22,823 |
+96 |
| Mar07 |
060208 |
969 |
974 |
969 |
974 |
unch |
272 |
9,708 |
+65 |
| May07 |
060208 |
979 |
985 |
979 |
984 |
unch |
9 |
598 |
+0 |
| Total Volume and Open Interest |
13,552 |
187,959 |
+558 |
| London Coffee(LCE) |
| Mar06 |
060208 |
1182.00 |
1216.00 |
1182.00 |
1199.00 |
+30.00 |
13,543 |
52,261 |
-6,409 |
| May06 |
060208 |
1203.00 |
1235.00 |
1202.00 |
1219.00 |
+31.00 |
9,443 |
62,314 |
+1,371 |
| Jul06 |
060208 |
1217.00 |
1246.00 |
1217.00 |
1234.00 |
+31.00 |
1,114 |
13,031 |
+525 |
| Sep06 |
060208 |
1235.00 |
1256.00 |
1235.00 |
1246.00 |
+31.00 |
326 |
4,233 |
+165 |
| Nov06 |
060208 |
1246.00 |
1266.00 |
1246.00 |
1258.00 |
+33.00 |
56 |
519 |
+30 |
| Jan07 |
060208 |
1275.00 |
1275.00 |
1268.00 |
1268.00 |
+31.00 |
2 |
199 |
+0 |
| Total Volume and Open Interest |
24,484 |
132,603 |
-4,318 |
| London Sugar(LCE) |
| Mar06 |
060208 |
430.50 |
444.00 |
425.10 |
443.40 |
+12.40 |
6,048 |
7,529 |
-2,937 |
| May06 |
060208 |
441.50 |
458.00 |
437.90 |
458.00 |
+14.80 |
5,309 |
29,643 |
+950 |
| Aug06 |
060208 |
444.60 |
462.00 |
442.00 |
462.00 |
+14.30 |
708 |
14,710 |
-146 |
| Oct06 |
060208 |
447.00 |
464.00 |
442.60 |
464.00 |
+15.00 |
88 |
9,766 |
+51 |
| Dec06 |
060208 |
440.30 |
460.20 |
440.30 |
460.20 |
+15.20 |
35 |
3,804 |
+0 |
| Total Volume and Open Interest |
12,209 |
69,831 |
-2,066 |
| Cotton(NYBOT) |
| Mar06 |
060208 |
55.70 |
57.19 |
55.55 |
56.28 |
+1.18 |
26,040 |
63,474 |
-11,011 |
| May06 |
060208 |
57.00 |
58.40 |
56.91 |
57.71 |
+1.17 |
13,472 |
49,260 |
+4,284 |
| Jul06 |
060208 |
57.95 |
59.20 |
57.95 |
58.65 |
+1.15 |
1,424 |
8,388 |
+83 |
| Oct06 |
060208 |
59.30 |
60.05 |
59.30 |
60.05 |
+0.95 |
16 |
255 |
+9 |
| Dec06 |
060208 |
60.35 |
61.35 |
60.25 |
60.90 |
+1.07 |
986 |
7,385 |
+256 |
| Mar07 |
060208 |
62.00 |
62.50 |
62.00 |
62.10 |
+0.90 |
40 |
1,637 |
+24 |
| Total Volume and Open Interest |
42,158 |
131,823 |
-6,177 |
| Lumber(CME) |
| Mar06 |
060208 |
340.0 |
345.2 |
338.6 |
342.0 |
-3.0 |
1,108 |
2,737 |
-105 |
| May06 |
060208 |
347.0 |
349.8 |
345.0 |
347.0 |
-3.4 |
321 |
2,117 |
+39 |
| Jul06 |
060208 |
344.1 |
345.0 |
342.1 |
345.0 |
-2.8 |
71 |
429 |
+17 |
| Sep06 |
060208 |
348.2 |
348.3 |
348.2 |
348.3 |
-5.7 |
31 |
118 |
-24 |
| Total Volume and Open Interest |
1,534 |
5,408 |
-72 |
| Crude Oil(NYM) |
| Mar06 |
060208 |
62.75 |
63.49 |
62.30 |
62.55 |
-0.54 |
145,683 |
214,265 |
-24,190 |
| Apr06 |
060208 |
63.90 |
64.40 |
63.30 |
63.53 |
-0.61 |
111,565 |
170,840 |
+12,602 |
| May06 |
060208 |
64.70 |
65.08 |
64.10 |
64.33 |
-0.63 |
32,529 |
64,674 |
+3,526 |
| Jun06 |
060208 |
65.40 |
65.65 |
64.85 |
64.94 |
-0.68 |
21,096 |
67,233 |
-1,148 |
| Jul06 |
060208 |
66.00 |
66.15 |
65.46 |
65.46 |
-0.70 |
7,282 |
24,989 |
+1,117 |
| Aug06 |
060208 |
66.05 |
66.50 |
65.86 |
65.86 |
-0.71 |
4,630 |
16,217 |
+310 |
| Sep06 |
060208 |
66.30 |
66.50 |
66.16 |
66.16 |
-0.71 |
3,916 |
18,465 |
+933 |
| Oct06 |
060208 |
66.40 |
66.40 |
66.40 |
66.40 |
-0.71 |
1,696 |
11,059 |
+689 |
| Nov06 |
060208 |
66.59 |
66.59 |
66.59 |
66.59 |
-0.72 |
637 |
14,468 |
+106 |
| Dec06 |
060208 |
67.30 |
67.60 |
66.70 |
66.74 |
-0.73 |
14,019 |
72,644 |
-445 |
| Jan07 |
060208 |
66.87 |
66.87 |
66.87 |
66.87 |
-0.73 |
728 |
15,578 |
+426 |
| Feb07 |
060208 |
66.96 |
66.96 |
66.96 |
66.96 |
-0.73 |
52 |
4,973 |
+2 |
| Mar07 |
060208 |
67.03 |
67.03 |
67.03 |
67.03 |
-0.73 |
351 |
8,226 |
-7 |
| Apr07 |
060208 |
67.07 |
67.07 |
67.07 |
67.07 |
-0.73 |
28 |
5,968 |
+15 |
| May07 |
060208 |
67.07 |
67.07 |
67.07 |
67.07 |
-0.73 |
15 |
2,910 |
+15 |
| Jun07 |
060208 |
67.05 |
67.05 |
67.05 |
67.05 |
-0.73 |
726 |
28,411 |
-6 |
| Total Volume and Open Interest |
358,656 |
941,180 |
-6,701 |
| Heating Oil(NYM) |
| Mar06 |
060208 |
169.50 |
170.90 |
166.25 |
166.56 |
-2.62 |
40,671 |
59,869 |
-6,182 |
| Apr06 |
060208 |
173.25 |
174.80 |
170.50 |
170.87 |
-2.73 |
21,985 |
36,225 |
+1,782 |
| May06 |
060208 |
176.00 |
177.60 |
173.25 |
173.92 |
-2.68 |
5,709 |
14,889 |
+34 |
| Jun06 |
060208 |
178.00 |
179.75 |
175.60 |
176.12 |
-2.68 |
3,103 |
12,247 |
-221 |
| Jul06 |
060208 |
180.00 |
181.75 |
178.52 |
178.52 |
-2.58 |
857 |
7,709 |
+51 |
| Aug06 |
060208 |
183.50 |
184.25 |
180.87 |
180.87 |
-2.58 |
485 |
4,219 |
+102 |
| Sep06 |
060208 |
186.00 |
186.30 |
183.47 |
183.47 |
-2.58 |
832 |
3,311 |
+258 |
| Oct06 |
060208 |
189.00 |
189.00 |
186.32 |
186.32 |
-2.58 |
329 |
1,530 |
+41 |
| Nov06 |
060208 |
190.80 |
192.50 |
189.02 |
189.02 |
-2.63 |
10 |
1,656 |
-20 |
| Dec06 |
060208 |
193.70 |
195.00 |
191.47 |
191.47 |
-2.68 |
1,505 |
8,576 |
+82 |
| Jan07 |
060208 |
195.25 |
196.70 |
193.27 |
193.27 |
-2.68 |
966 |
4,704 |
+354 |
| Feb07 |
060208 |
195.75 |
197.00 |
193.72 |
193.72 |
-2.68 |
88 |
994 |
-12 |
| Total Volume and Open Interest |
77,198 |
159,244 |
-3,612 |
| Unleaded Gas(NYM) |
| Mar06 |
060208 |
158.80 |
158.80 |
154.50 |
154.81 |
-4.59 |
34,123 |
63,864 |
-2,215 |
| Apr06 |
060208 |
175.40 |
175.50 |
171.00 |
171.56 |
-4.90 |
23,080 |
33,576 |
+1,658 |
| May06 |
060208 |
178.50 |
179.20 |
175.70 |
176.76 |
-5.10 |
6,367 |
21,882 |
+1,341 |
| Jun06 |
060208 |
183.00 |
183.50 |
179.50 |
180.66 |
-5.20 |
2,964 |
13,715 |
-119 |
| Jul06 |
060208 |
186.00 |
186.50 |
182.00 |
183.46 |
-4.85 |
594 |
6,606 |
+34 |
| Aug06 |
060208 |
186.50 |
187.00 |
184.46 |
184.46 |
-4.60 |
420 |
5,662 |
+153 |
| Sep06 |
060208 |
185.00 |
186.25 |
183.51 |
183.51 |
-4.50 |
1,105 |
6,616 |
-140 |
| Oct06 |
060208 |
178.50 |
178.50 |
175.71 |
175.71 |
-4.50 |
556 |
2,731 |
+300 |
| Nov06 |
060208 |
176.00 |
176.00 |
173.71 |
173.71 |
-4.50 |
1 |
820 |
+1 |
| Dec06 |
060208 |
173.01 |
173.01 |
173.01 |
173.01 |
-4.49 |
567 |
1,055 |
+154 |
| Jan07 |
060208 |
175.50 |
175.50 |
174.06 |
174.06 |
-4.50 |
101 |
702 |
+76 |
| Total Volume and Open Interest |
69,878 |
157,229 |
+1,243 |
| Natural Gas(NYM) |
| Mar06 |
060208 |
7.890 |
8.120 |
7.700 |
7.735 |
-0.123 |
37,650 |
88,247 |
-8,414 |
| Apr06 |
060208 |
8.070 |
8.300 |
7.920 |
7.935 |
-0.123 |
26,276 |
44,923 |
+3,842 |
| May06 |
060208 |
8.230 |
8.430 |
8.060 |
8.095 |
-0.113 |
10,436 |
40,424 |
+3,465 |
| Jun06 |
060208 |
8.390 |
8.600 |
8.235 |
8.235 |
-0.103 |
5,408 |
22,393 |
+770 |
| Jul06 |
060208 |
8.490 |
8.700 |
8.330 |
8.350 |
-0.098 |
3,383 |
20,650 |
+732 |
| Aug06 |
060208 |
8.550 |
8.720 |
8.435 |
8.435 |
-0.098 |
2,593 |
20,013 |
+338 |
| Sep06 |
060208 |
8.600 |
8.780 |
8.480 |
8.495 |
-0.096 |
2,030 |
15,104 |
-223 |
| Oct06 |
060208 |
8.710 |
8.860 |
8.580 |
8.580 |
-0.096 |
4,369 |
31,629 |
-430 |
| Nov06 |
060208 |
9.510 |
9.650 |
9.405 |
9.405 |
-0.146 |
1,396 |
18,699 |
+719 |
| Dec06 |
060208 |
10.340 |
10.470 |
10.170 |
10.170 |
-0.161 |
2,448 |
18,617 |
+116 |
| Jan07 |
060208 |
10.800 |
10.950 |
10.690 |
10.690 |
-0.171 |
2,441 |
21,420 |
+623 |
| Feb07 |
060208 |
10.850 |
10.920 |
10.710 |
10.710 |
-0.171 |
1,034 |
13,646 |
+497 |
| Mar07 |
060208 |
10.670 |
10.710 |
10.550 |
10.550 |
-0.171 |
1,890 |
16,322 |
-100 |
| Apr07 |
060208 |
9.020 |
9.020 |
8.810 |
8.810 |
-0.161 |
1,336 |
11,125 |
+140 |
| May07 |
060208 |
8.770 |
8.820 |
8.640 |
8.640 |
-0.161 |
652 |
13,648 |
+289 |
| Jun07 |
060208 |
8.880 |
8.880 |
8.705 |
8.705 |
-0.161 |
68 |
6,350 |
-44 |
| Total Volume and Open Interest |
106,698 |
558,073 |
+1,996 |
| Brent Crude Oil(ICE) |
| Mar06 |
060208 |
61.51 |
61.89 |
60.75 |
61.06 |
-0.50 |
62,522 |
54,823 |
-1,970 |
| Apr06 |
060208 |
62.59 |
62.84 |
61.77 |
62.05 |
-0.52 |
67,339 |
134,888 |
-4,485 |
| May06 |
060208 |
63.07 |
63.67 |
62.62 |
62.87 |
-0.58 |
38,384 |
49,199 |
+9,046 |
| Jun06 |
060208 |
63.66 |
64.26 |
63.28 |
63.47 |
-0.63 |
24,295 |
28,237 |
+1,146 |
| Jul06 |
060208 |
64.50 |
64.76 |
63.79 |
63.98 |
-0.67 |
8,921 |
16,260 |
-419 |
| Aug06 |
060208 |
64.88 |
65.14 |
64.35 |
64.35 |
-0.68 |
3,602 |
8,532 |
+1,685 |
| Sep06 |
060208 |
65.25 |
65.44 |
64.63 |
64.63 |
-0.71 |
1,477 |
8,273 |
+138 |
| Oct06 |
060208 |
65.66 |
65.68 |
64.87 |
64.87 |
-0.72 |
2,538 |
9,491 |
+541 |
| Nov06 |
060208 |
65.76 |
65.76 |
65.06 |
65.06 |
-0.72 |
62 |
4,808 |
-12 |
| Dec06 |
060208 |
65.71 |
66.04 |
65.20 |
65.22 |
-0.71 |
6,682 |
29,938 |
-209 |
| Jan07 |
060208 |
66.12 |
66.12 |
65.36 |
65.36 |
-0.68 |
1,000 |
4,730 |
+941 |
| Feb07 |
060208 |
65.46 |
65.46 |
65.46 |
65.46 |
-0.66 |
0 |
2,801 |
+0 |
| Mar07 |
060208 |
65.53 |
65.53 |
65.53 |
65.53 |
-0.67 |
1,000 |
4,885 |
-400 |
| Apr07 |
060208 |
65.55 |
65.55 |
65.55 |
65.55 |
-0.68 |
0 |
200 |
+0 |
| Total Volume and Open Interest |
220,199 |
402,181 |
+5,462 |
| Gas Oil(ICE) |
| Feb06 |
060208 |
524.00 |
528.50 |
519.00 |
524.75 |
-5.00 |
22,146 |
20,703 |
-8,117 |
| Mar06 |
060208 |
531.50 |
541.25 |
526.00 |
532.25 |
-5.50 |
36,135 |
65,191 |
+1,893 |
| Apr06 |
060208 |
540.00 |
545.75 |
536.00 |
542.50 |
-4.75 |
20,213 |
40,088 |
+1,284 |
| May06 |
060208 |
546.50 |
553.25 |
545.75 |
552.00 |
-4.25 |
5,639 |
15,241 |
+1,294 |
| Jun06 |
060208 |
557.50 |
561.75 |
555.00 |
560.25 |
-4.00 |
4,455 |
23,155 |
-60 |
| Jul06 |
060208 |
565.50 |
569.25 |
565.50 |
569.25 |
-3.50 |
1,150 |
12,047 |
+641 |
| Aug06 |
060208 |
577.00 |
578.00 |
577.00 |
578.00 |
-2.75 |
628 |
3,169 |
-200 |
| Sep06 |
060208 |
582.25 |
585.25 |
582.25 |
585.25 |
-2.75 |
208 |
4,691 |
-129 |
| Oct06 |
060208 |
591.50 |
591.50 |
591.50 |
591.50 |
-2.25 |
1,415 |
6,053 |
+1,359 |
| Nov06 |
060208 |
595.25 |
595.25 |
595.25 |
595.25 |
-2.00 |
38 |
2,750 |
+0 |
| Total Volume and Open Interest |
94,073 |
232,303 |
-1,960 |
| US Dollar Index(NYBOT) |
| Mar06 |
060208 |
90.00 |
90.44 |
89.92 |
90.32 |
+0.19 |
5,256 |
24,691 |
+165 |
| Jun06 |
060208 |
89.90 |
90.08 |
89.83 |
89.97 |
+0.19 |
46 |
2,215 |
+14 |
| Sep06 |
060208 |
89.64 |
89.64 |
89.64 |
89.64 |
+0.19 |
0 |
9 |
+0 |
| Total Volume and Open Interest |
5,303 |
26,930 |
+180 |
| Australian Dollar(CME) |
| Mar06 |
060208 |
73.68 |
74.04 |
73.66 |
73.81 |
-0.17 |
4,595 |
67,881 |
-2,891 |
| Jun06 |
060208 |
73.60 |
73.64 |
73.60 |
73.64 |
-0.17 |
3 |
485 |
+8 |
| Sep06 |
060208 |
73.49 |
73.49 |
73.49 |
73.49 |
-0.17 |
0 |
17 |
+0 |
| Total Volume and Open Interest |
4,598 |
68,525 |
-2,883 |
| British Pound(CME) |
| Mar06 |
060208 |
174.23 |
174.40 |
173.80 |
173.96 |
-0.56 |
5,548 |
93,353 |
+434 |
| Jun06 |
060208 |
174.11 |
174.11 |
174.11 |
174.11 |
-0.56 |
2 |
404 |
+16 |
| Sep06 |
060208 |
174.26 |
174.26 |
174.26 |
174.26 |
-0.56 |
0 |
33 |
+2 |
| Total Volume and Open Interest |
5,550 |
93,793 |
+452 |
| Canadian Dollar(CME) |
| Mar06 |
060208 |
86.67 |
87.13 |
86.66 |
86.96 |
+0.16 |
6,376 |
118,546 |
-4,137 |
| Jun06 |
060208 |
86.93 |
87.27 |
86.93 |
87.19 |
+0.16 |
171 |
2,616 |
+165 |
| Sep06 |
060208 |
87.22 |
87.44 |
87.22 |
87.39 |
+0.16 |
8 |
416 |
+5 |
| Dec06 |
060208 |
87.45 |
87.72 |
87.45 |
87.59 |
+0.16 |
4 |
196 |
+11 |
| Total Volume and Open Interest |
6,559 |
121,889 |
-3,956 |
| Japanese Yen(CME) |
| Mar06 |
060208 |
84.76 |
84.95 |
84.50 |
84.66 |
-0.33 |
8,441 |
176,460 |
-1,088 |
| Jun06 |
060208 |
85.62 |
85.76 |
85.62 |
85.76 |
-0.32 |
11 |
21,367 |
+108 |
| Sep06 |
060208 |
86.82 |
86.82 |
86.82 |
86.82 |
-0.27 |
0 |
37 |
+3 |
| Total Volume and Open Interest |
8,452 |
197,898 |
-977 |
| Swiss Franc(CME) |
| Mar06 |
060208 |
77.17 |
77.31 |
76.93 |
77.08 |
-0.22 |
3,498 |
90,548 |
-595 |
| Jun06 |
060208 |
78.04 |
78.04 |
77.82 |
77.82 |
-0.22 |
0 |
1,510 |
-17 |
| Sep06 |
060208 |
78.46 |
78.46 |
78.46 |
78.46 |
-0.22 |
0 |
25 |
+0 |
| Total Volume and Open Interest |
3,498 |
92,132 |
-612 |
| EuroFX(CME) |
| Mar06 |
060208 |
119.71 |
119.95 |
119.45 |
119.67 |
-0.27 |
4,741 |
135,507 |
-4,288 |
| Jun06 |
060208 |
120.40 |
120.40 |
120.24 |
120.36 |
-0.27 |
111 |
3,245 |
+84 |
| Sep06 |
060208 |
121.18 |
121.18 |
121.01 |
121.01 |
-0.27 |
1 |
1,237 |
+5 |
| Total Volume and Open Interest |
4,853 |
140,121 |
-4,199 |
| Mexican Peso(CME) |
| Mar06 |
060208 |
9435.0 |
9490.0 |
9430.0 |
9462.0 |
-13.0 |
3,757 |
91,355 |
-765 |
| Jun06 |
060208 |
9385.0 |
9385.0 |
9385.0 |
9385.0 |
-12.0 |
0 |
605 |
+0 |
| Total Volume and Open Interest |
3,777 |
117,623 |
-745 |
| 30-Year T-Bonds(CBOT) |
| Mar06 |
060208 |
112~28 |
113~02 |
112~15 |
112~17 |
-0~11 |
397,932 |
628,508 |
-10,570 |
| Jun06 |
060208 |
112~30 |
113~00 |
112~15 |
112~16 |
-0~11 |
3,383 |
29,836 |
+1,304 |
| Sep06 |
060208 |
112~16 |
112~16 |
112~16 |
112~16 |
-0~11 |
0 |
58 |
+0 |
| Total Volume and Open Interest |
401,325 |
658,455 |
-9,258 |
| 10-Year T-Notes(CBOT) |
| Mar06 |
060208 |
108~050 |
108~085 |
107~300 |
107~315 |
-0~060 |
807,023 |
1,876,331 |
+10,428 |
| Jun06 |
060208 |
108~050 |
108~050 |
107~270 |
107~285 |
-0~060 |
32,479 |
139,409 |
+13,953 |
| Total Volume and Open Interest |
839,679 |
2,016,556 |
+24,550 |
| 5-Year T-Notes(CBOT) |
| Mar06 |
060208 |
105~150 |
105~160 |
105~105 |
105~110 |
-0~035 |
450,825 |
0 |
+0 |
| Jun06 |
060208 |
105~135 |
105~135 |
105~100 |
105~100 |
-0~035 |
7,035 |
0 |
+0 |
| Sep06 |
060208 |
105~115 |
105~115 |
105~115 |
105~115 |
-0~035 |
|
|
|
| Total Volume and Open Interest |
457,860 |
1 |
+0 |
| 2 Year T-Notes(CBOT) |
| Mar06 |
060208 |
102~036 |
102~036 |
102~025 |
102~028 |
-0~008 |
6,981 |
469,430 |
-8,401 |
| Jun06 |
060208 |
102~028 |
102~028 |
102~028 |
102~028 |
-0~008 |
4,001 |
11,230 |
+3,997 |
| Total Volume and Open Interest |
10,982 |
480,660 |
-4,404 |
| Eurodollars(CME) |
| Mar06 |
060208 |
95.135 |
95.140 |
95.120 |
95.125 |
-0.010 |
19,512 |
1,263,087 |
+367 |
| Jun06 |
060208 |
94.970 |
94.970 |
94.915 |
94.935 |
-0.030 |
25,843 |
1,396,365 |
+21,081 |
| Sep06 |
060208 |
94.965 |
94.985 |
94.910 |
94.930 |
-0.040 |
265,861 |
1,204,519 |
+7,844 |
| Dec06 |
060208 |
95.035 |
95.035 |
94.970 |
94.985 |
-0.040 |
16,105 |
1,205,549 |
+12,556 |
| Mar07 |
060208 |
95.090 |
95.095 |
95.045 |
95.050 |
-0.035 |
23,789 |
1,002,542 |
+20,339 |
| Jun07 |
060208 |
95.130 |
95.130 |
95.080 |
95.085 |
-0.030 |
17,248 |
762,205 |
+11,404 |
| Sep07 |
060208 |
95.135 |
95.140 |
95.095 |
95.105 |
-0.025 |
17,532 |
486,921 |
+4,039 |
| Dec07 |
060208 |
95.130 |
95.135 |
95.095 |
95.100 |
-0.025 |
10,717 |
365,704 |
+5,296 |
| Mar08 |
060208 |
95.125 |
95.135 |
95.090 |
95.095 |
-0.030 |
8,093 |
259,937 |
-475 |
| Jun08 |
060208 |
95.105 |
95.110 |
95.075 |
95.075 |
-0.030 |
8,619 |
251,984 |
+1,254 |
| Sep08 |
060208 |
95.085 |
95.090 |
95.050 |
95.055 |
-0.025 |
7,740 |
200,262 |
+249 |
| Dec08 |
060208 |
95.040 |
95.050 |
95.015 |
95.015 |
-0.025 |
5,534 |
147,543 |
-304 |
| Mar09 |
060208 |
95.015 |
95.030 |
95.000 |
95.000 |
-0.025 |
4,373 |
131,296 |
+215 |
| Jun09 |
060208 |
94.990 |
95.015 |
94.975 |
94.975 |
-0.025 |
4,196 |
105,531 |
+616 |
| Sep09 |
060208 |
94.960 |
94.985 |
94.945 |
94.950 |
-0.020 |
3,246 |
98,930 |
-149 |
| Dec09 |
060208 |
94.930 |
94.950 |
94.910 |
94.915 |
-0.020 |
2,461 |
91,890 |
+1,047 |
| Mar10 |
060208 |
94.915 |
94.930 |
94.900 |
94.900 |
-0.020 |
5,481 |
64,183 |
+1,980 |
| Jun10 |
060208 |
94.895 |
94.905 |
94.880 |
94.880 |
-0.020 |
3,064 |
62,438 |
-1,101 |
| Total Volume and Open Interest |
212,130 |
9,319,955 |
+96,401 |
| 3-Mth Euro-Yen(CME) |
| Mar06 |
060208 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
186 |
7,700 |
-33 |
| Jun06 |
060208 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.01 |
280 |
12,640 |
+140 |
| Sep06 |
060208 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
506 |
7,185 |
+242 |
| Dec06 |
060208 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
306 |
7,281 |
-41 |
| Mar07 |
060208 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
90 |
899 |
+45 |
| Jun07 |
060208 |
99.33 |
99.33 |
99.33 |
99.33 |
unch |
406 |
4,083 |
+56 |
| Sep07 |
060208 |
99.22 |
99.22 |
99.22 |
99.22 |
-0.01 |
0 |
1,808 |
+0 |
| Dec07 |
060208 |
99.11 |
99.11 |
99.11 |
99.11 |
-0.01 |
0 |
153 |
-168 |
| Mar08 |
060208 |
99.00 |
99.00 |
99.00 |
99.00 |
unch |
0 |
51 |
+0 |
| Jun08 |
060208 |
98.89 |
98.89 |
98.89 |
98.89 |
-0.01 |
0 |
252 |
+0 |
| Total Volume and Open Interest |
1,774 |
42,052 |
+241 |
| 3-Mth Euro-Yen(SIMEX) |
| Mar06 |
060208 |
99.87 |
99.87 |
99.87 |
99.87 |
+0.01 |
801 |
65,302 |
-493 |
| Jun06 |
060208 |
99.80 |
99.80 |
99.79 |
99.79 |
-0.01 |
1,551 |
69,193 |
+880 |
| Sep06 |
060208 |
99.68 |
99.68 |
99.67 |
99.68 |
-0.01 |
1,799 |
42,357 |
+18 |
| Dec06 |
060208 |
99.55 |
99.56 |
99.55 |
99.56 |
unch |
1,559 |
60,468 |
+144 |
| Mar07 |
060208 |
99.43 |
99.44 |
99.43 |
99.44 |
unch |
817 |
32,274 |
+515 |
| Jun07 |
060208 |
99.32 |
99.33 |
99.32 |
99.32 |
unch |
1,372 |
18,818 |
+865 |
| Sep07 |
060208 |
99.21 |
99.21 |
99.21 |
99.21 |
unch |
527 |
8,206 |
+71 |
| Dec07 |
060208 |
99.09 |
99.10 |
99.09 |
99.10 |
unch |
253 |
14,738 |
+207 |
| Total Volume and Open Interest |
8,679 |
328,793 |
+2,207 |
| German Euro-Bund(EUREX) |
| Mar06 |
060208 |
120.13 |
120.28 |
120.03 |
120.18 |
+0.19 |
1,446,062 |
1,356,811 |
-37,079 |
| Jun06 |
060208 |
119.34 |
119.35 |
119.22 |
119.34 |
+0.19 |
1,893 |
25,917 |
+1,464 |
| Sep06 |
060208 |
119.70 |
119.70 |
119.70 |
119.70 |
+0.23 |
1,314 |
42 |
+1 |
| Total Volume and Open Interest |
1,449,269 |
1,382,770 |
-35,614 |
| German Euro-Bobl(EUREX) |
| Mar06 |
051219 |
112.95 |
113.08 |
112.85 |
112.96 |
-0.12 |
558,597 |
846,690 |
+165,225 |
| Jun06 |
060208 |
111.31 |
111.35 |
111.30 |
111.34 |
+0.13 |
1,065 |
47,493 |
+2,772 |
| Sep06 |
060208 |
111.66 |
111.66 |
111.66 |
111.66 |
+0.12 |
958 |
0 |
+0 |
| Total Volume and Open Interest |
713,373 |
1,199,835 |
-13,321 |
| Long Gilt(LIFFE) |
| Mar06 |
060208 |
113~20 |
113~22 |
113~13 |
113~16 |
+0~01 |
60,770 |
237,386 |
-543 |
| Jun06 |
060208 |
113~06 |
113~06 |
113~06 |
113~06 |
+0~01 |
|
|
|
| Total Volume and Open Interest |
60,770 |
237,386 |
-543 |
| 3-Mth Short Sterling(LIFFE) |
| Mar06 |
060208 |
95.43 |
95.43 |
95.43 |
95.43 |
unch |
16,959 |
334,677 |
-89 |
| Jun06 |
060208 |
95.47 |
95.47 |
95.47 |
95.47 |
+0.01 |
60,203 |
394,708 |
-5,731 |
| Sep06 |
060208 |
95.47 |
95.47 |
95.47 |
95.47 |
+0.02 |
67,481 |
278,601 |
-1,948 |
| Total Volume and Open Interest |
287,739 |
1,836,022 |
-9,167 |
| 3-Mth Euribor(LIFFE) |
| Mar06 |
060208 |
97.320 |
97.320 |
97.315 |
97.320 |
+0.005 |
46,708 |
720,326 |
+1,021 |
| Jun06 |
060208 |
97.110 |
97.125 |
97.105 |
97.120 |
+0.015 |
72,105 |
655,216 |
-28 |
| Sep06 |
060208 |
96.965 |
96.990 |
96.960 |
96.980 |
+0.025 |
84,243 |
478,778 |
+4,944 |
| Total Volume and Open Interest |
392,785 |
3,477,937 |
+6,109 |
| 3-Mth Aus T-Bills(SFE) |
| Mar06 |
060208 |
94.38 |
94.39 |
94.38 |
94.39 |
unch |
9,439 |
118,369 |
+1,316 |
| Jun06 |
060208 |
94.39 |
94.40 |
94.38 |
94.40 |
+0.01 |
34,965 |
252,245 |
+1,083 |
| Sep06 |
060208 |
94.38 |
94.41 |
94.37 |
94.40 |
+0.02 |
7,264 |
73,847 |
+1,062 |
| Dec06 |
060208 |
94.36 |
94.39 |
94.36 |
94.38 |
+0.02 |
4,017 |
55,162 |
-389 |
| Mar07 |
060208 |
94.33 |
94.37 |
94.33 |
94.37 |
+0.04 |
652 |
26,530 |
+154 |
| Jun07 |
060208 |
94.33 |
94.36 |
94.33 |
94.36 |
+0.06 |
451 |
29,871 |
+354 |
| Sep07 |
060208 |
94.31 |
94.33 |
94.31 |
94.33 |
+0.06 |
60 |
20,027 |
+59 |
| Dec07 |
060208 |
94.27 |
94.31 |
94.27 |
94.31 |
+0.06 |
388 |
8,904 |
+302 |
| Mar08 |
060208 |
94.25 |
94.30 |
94.25 |
94.29 |
+0.07 |
7 |
4,233 |
+0 |
| Jun08 |
060208 |
94.28 |
94.28 |
94.28 |
94.28 |
+0.08 |
10 |
1,526 |
-8 |
| Total Volume and Open Interest |
57,265 |
592,236 |
+3,936 |
| 10-Year Aus T-Bonds(SFE) |
| Mar06 |
060208 |
94.66 |
94.71 |
94.65 |
94.71 |
+0.04 |
21,877 |
316,219 |
-15,939 |
| Jun06 |
060208 |
94.71 |
94.71 |
94.71 |
94.71 |
+0.04 |
|
|
|
| Total Volume and Open Interest |
21,877 |
316,219 |
-15,939 |
| 3-Year Aus T-Bonds(SFE) |
| Mar06 |
060208 |
94.71 |
94.76 |
94.70 |
94.75 |
+0.05 |
74,606 |
391,006 |
-4,486 |
| Jun06 |
060208 |
94.75 |
94.75 |
94.75 |
94.75 |
+0.05 |
|
|
|
| Total Volume and Open Interest |
74,606 |
391,006 |
-4,486 |
| Gold(CMX) |
| Feb06 |
060208 |
547.5 |
553.3 |
545.5 |
550.1 |
-0.9 |
1,276 |
2,011 |
-434 |
| Apr06 |
060208 |
550.5 |
556.4 |
548.5 |
553.8 |
-1.0 |
96,399 |
244,484 |
-9,190 |
| Jun06 |
060208 |
555.0 |
561.5 |
553.0 |
558.7 |
-1.1 |
2,047 |
32,198 |
+550 |
| Aug06 |
060208 |
563.5 |
564.5 |
561.5 |
563.7 |
-1.2 |
284 |
5,702 |
+216 |
| Oct06 |
060208 |
571.0 |
571.5 |
568.8 |
568.8 |
-1.3 |
1,746 |
8,580 |
+1,217 |
| Dec06 |
060208 |
571.0 |
576.5 |
568.8 |
573.8 |
-1.5 |
606 |
14,555 |
-232 |
| Feb07 |
060208 |
578.9 |
578.9 |
578.9 |
578.9 |
-1.6 |
35 |
8,229 |
+233 |
| Apr07 |
060208 |
583.9 |
583.9 |
583.9 |
583.9 |
-1.7 |
5 |
1,337 |
+3 |
| Jun07 |
060208 |
588.8 |
588.8 |
588.8 |
588.8 |
-1.9 |
6 |
8,096 |
+6 |
| Aug07 |
060208 |
595.0 |
595.0 |
593.8 |
593.8 |
-2.1 |
0 |
180 |
+0 |
| Oct07 |
060208 |
600.0 |
600.0 |
598.8 |
598.8 |
-2.2 |
0 |
2 |
+0 |
| Dec07 |
060208 |
599.0 |
604.5 |
599.0 |
603.8 |
-2.4 |
41 |
9,076 |
+4 |
| Total Volume and Open Interest |
102,497 |
341,727 |
-8,222 |
| Silver(CMX) |
| Mar06 |
060208 |
929.0 |
950.0 |
929.0 |
944.0 |
+3.0 |
31,783 |
82,163 |
-2,550 |
| May06 |
060208 |
938.5 |
957.0 |
936.0 |
952.3 |
+2.9 |
3,653 |
12,636 |
+626 |
| Jul06 |
060208 |
947.5 |
969.0 |
947.5 |
960.1 |
+3.1 |
543 |
11,264 |
+24 |
| Sep06 |
060208 |
954.0 |
971.0 |
954.0 |
965.4 |
+3.1 |
20 |
4,771 |
+0 |
| Dec06 |
060208 |
952.0 |
977.0 |
952.0 |
971.2 |
+3.7 |
277 |
13,304 |
+54 |
| Mar07 |
060208 |
975.0 |
975.0 |
975.0 |
975.0 |
+4.5 |
40 |
1,263 |
+34 |
| May07 |
060208 |
978.3 |
978.3 |
978.3 |
978.3 |
+5.3 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
36,507 |
130,754 |
-2,106 |
| Platinum(NYM) |
| Apr06 |
060208 |
1059.5 |
1062.0 |
1053.5 |
1055.4 |
-6.3 |
1,461 |
11,125 |
-246 |
| Jul06 |
060208 |
1060.4 |
1060.4 |
1060.4 |
1060.4 |
-6.3 |
2 |
258 |
+1 |
| Oct06 |
060208 |
1065.4 |
1065.4 |
1065.4 |
1065.4 |
-6.3 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,463 |
11,384 |
-245 |
| Palladium(NYME) |
| Mar06 |
060208 |
287.00 |
294.80 |
281.50 |
292.75 |
+3.55 |
2,688 |
13,595 |
-452 |
| Jun06 |
060208 |
294.00 |
298.00 |
285.00 |
296.75 |
+3.55 |
227 |
2,528 |
-1 |
| Sep06 |
060208 |
298.75 |
298.75 |
298.75 |
298.75 |
+3.55 |
4 |
44 |
+4 |
| Total Volume and Open Interest |
2,920 |
16,206 |
-447 |
| Copper(CMX) |
| Mar06 |
060208 |
226.60 |
230.20 |
226.00 |
227.45 |
-0.35 |
17,670 |
57,551 |
-3,430 |
| May06 |
060208 |
225.00 |
227.70 |
224.30 |
225.45 |
-0.40 |
8,348 |
24,179 |
+786 |
| Jul06 |
060208 |
222.70 |
224.20 |
222.05 |
222.20 |
-0.40 |
481 |
5,676 |
+240 |
| Sep06 |
060208 |
220.50 |
220.50 |
218.70 |
218.70 |
-0.40 |
205 |
2,853 |
+119 |
| Dec06 |
060208 |
211.50 |
215.00 |
211.50 |
212.70 |
-0.10 |
142 |
2,256 |
+81 |
| Total Volume and Open Interest |
27,257 |
99,049 |
-2,292 |
| Aluminum(CMX) |
| Feb06 |
060208 |
119.10 |
119.10 |
119.10 |
119.10 |
+1.95 |
4 |
256 |
+0 |
| Mar06 |
060208 |
119.75 |
119.75 |
119.75 |
119.75 |
+1.95 |
8 |
196 |
-4 |
| Apr06 |
060208 |
119.85 |
119.85 |
119.85 |
119.85 |
+1.95 |
0 |
50 |
+0 |
| May06 |
060208 |
120.00 |
120.00 |
120.00 |
120.00 |
+1.95 |
4 |
69 |
+0 |
| Jun06 |
060208 |
119.95 |
119.95 |
119.95 |
119.95 |
+1.95 |
0 |
50 |
+0 |
| Jul06 |
060208 |
119.70 |
119.70 |
119.70 |
119.70 |
+1.95 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
16 |
786 |
-4 |
| DJIA Index(CBOT) |
| Mar06 |
060208 |
10778 |
10885 |
10775 |
10873 |
+106 |
3,991 |
38,373 |
+353 |
| Jun06 |
060208 |
10870 |
10950 |
10870 |
10943 |
+106 |
6 |
102 |
+3 |
| Sep06 |
060208 |
10997 |
10997 |
10997 |
10997 |
+106 |
4 |
1 |
+0 |
| Dec06 |
060208 |
11032 |
11032 |
11032 |
11032 |
+106 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
4,001 |
38,482 |
+356 |
| S & P 500(CME) |
| Mar06 |
060208 |
1260.50 |
1269.50 |
1257.80 |
1268.20 |
+10.70 |
28,975 |
642,776 |
-2,484 |
| Jun06 |
060208 |
1270.00 |
1278.30 |
1270.00 |
1278.10 |
+10.80 |
2,546 |
13,254 |
+1,692 |
| Sep06 |
060208 |
1279.00 |
1288.20 |
1279.00 |
1288.20 |
+11.00 |
5 |
6,275 |
-3 |
| Dec06 |
060208 |
1298.20 |
1298.20 |
1298.20 |
1298.20 |
+11.00 |
0 |
409 |
+0 |
| Total Volume and Open Interest |
31,526 |
662,796 |
-795 |
| S & P 500 E-Mini(Globex) |
| Mar06 |
060208 |
1257.50 |
1269.75 |
1255.75 |
1268.25 |
+10.75 |
978,806 |
1,172,527 |
-16,316 |
| Jun06 |
060208 |
1269.00 |
1279.00 |
1268.25 |
1278.00 |
+10.75 |
5,569 |
11,325 |
+6,566 |
| Total Volume and Open Interest |
984,375 |
1,183,852 |
-9,750 |
| NASDAQ 100(CME) |
| Mar06 |
060208 |
1670.00 |
1680.00 |
1660.50 |
1675.50 |
+13.00 |
5,919 |
61,012 |
-524 |
| Jun06 |
060208 |
1694.00 |
1694.00 |
1694.00 |
1694.00 |
+13.00 |
8 |
33 |
+6 |
| Sep06 |
060208 |
1712.50 |
1712.50 |
1712.50 |
1712.50 |
+13.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
5,927 |
61,046 |
-518 |
| NASDAQ 100 E-Mini(Globex) |
| Mar06 |
060208 |
1662.00 |
1680.00 |
1660.50 |
1675.50 |
+13.00 |
314,749 |
357,554 |
+2,336 |
| Jun06 |
060208 |
1686.00 |
1697.00 |
1679.50 |
1694.00 |
+13.00 |
257 |
305 |
+130 |
| Total Volume and Open Interest |
315,006 |
357,859 |
+2,466 |
| S & P Midcap 400(CME) |
| Mar06 |
060208 |
770.20 |
770.30 |
765.00 |
770.30 |
+2.50 |
189 |
11,974 |
-48 |
| Jun06 |
060208 |
776.80 |
776.80 |
776.80 |
776.80 |
+2.50 |
0 |
7 |
+0 |
| Sep06 |
060208 |
125.44 |
125.44 |
125.44 |
125.44 |
+2.50 |
|
|
|
| Total Volume and Open Interest |
189 |
11,981 |
-48 |
| Russell 2000(CME) |
| Mar06 |
060208 |
720.60 |
724.50 |
715.30 |
723.10 |
+4.00 |
818 |
29,386 |
-71 |
| Jun06 |
060208 |
728.50 |
728.50 |
728.50 |
728.50 |
+3.80 |
2 |
7 |
+0 |
| Sep06 |
060208 |
734.00 |
734.00 |
734.00 |
734.00 |
+3.80 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
820 |
29,398 |
-71 |
| Russell 2000 E-Mini(Globex) |
| Mar06 |
060208 |
719.10 |
724.70 |
715.00 |
723.10 |
+4.00 |
145,633 |
271,242 |
+392 |
| Jun06 |
060208 |
725.60 |
729.90 |
721.00 |
728.50 |
+3.80 |
86 |
309 |
+47 |
| Total Volume and Open Interest |
145,719 |
271,551 |
+439 |
| Value Line(KCBT) |
| Mar06 |
060208 |
2012.50 |
2023.00 |
2002.50 |
2019.50 |
+10.00 |
108 |
224 |
+26 |
| Total Volume and Open Interest |
108 |
226 |
+26 |
| Nikkei 225(CME) |
| Mar06 |
060208 |
16580 |
16690 |
16270 |
16330 |
-390 |
38,752 |
220,107 |
+1,978 |
| Jun06 |
060208 |
16510 |
16610 |
16205 |
16205 |
-445 |
2 |
1,340 |
+15 |
| Total Volume and Open Interest |
|
|
|
| Nikkei 225(SIMEX) |
| Mar06 |
060208 |
16580 |
16690 |
16270 |
16330 |
-390 |
38,752 |
220,107 |
+1,978 |
| Jun06 |
060208 |
16510 |
16610 |
16205 |
16205 |
-445 |
2 |
1,340 |
+15 |
| Sep06 |
060208 |
16200 |
16200 |
16200 |
16200 |
-450 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
38,755 |
221,608 |
+1,994 |
| CAC 40(MATIF) |
| Feb06 |
060208 |
4900.0 |
4919.0 |
4878.5 |
4904.0 |
-33.5 |
76,582 |
387,007 |
+11,213 |
| Mar06 |
060208 |
4909.0 |
4928.0 |
4888.5 |
4913.5 |
-33.5 |
1,810 |
117,917 |
+284 |
| Apr06 |
060208 |
4916.0 |
4925.5 |
4902.5 |
4925.5 |
-33.5 |
2 |
1,750 |
+0 |
| Total Volume and Open Interest |
78,394 |
506,859 |
+11,497 |
| Hang Seng Index(HKFE) |
| Feb06 |
060208 |
15500 |
15510 |
15320 |
15420 |
-139 |
31,551 |
106,740 |
-788 |
| Mar06 |
060208 |
15443 |
15443 |
15261 |
15354 |
-140 |
1,383 |
3,078 |
+24 |
| Total Volume and Open Interest |
32,977 |
110,371 |
-819 |
| DAX Index(EUREX) |
| Mar06 |
060208 |
5626.0 |
5724.5 |
5611.0 |
5682.0 |
-7.5 |
184,188 |
235,647 |
+2,773 |
| Jun06 |
060208 |
5661.0 |
5760.5 |
5652.0 |
5720.5 |
-7.5 |
1,249 |
19,293 |
+435 |
| Sep06 |
060208 |
5707.0 |
5787.5 |
5697.0 |
5762.5 |
-7.0 |
862 |
2,670 |
+222 |
| Total Volume and Open Interest |
186,299 |
257,610 |
+3,430 |
| FT-SE 100(LIFFE) |
| Mar06 |
060208 |
5680.00 |
5732.50 |
5662.00 |
5704.00 |
-22.50 |
68,779 |
477,361 |
-6,984 |
| Jun06 |
060208 |
5685.00 |
5730.00 |
5673.00 |
5713.50 |
-23.50 |
46 |
23,896 |
+32 |
| Sep06 |
060208 |
5740.50 |
5740.50 |
5726.00 |
5726.00 |
-23.00 |
1 |
2,318 |
+0 |
| Total Volume and Open Interest |
68,834 |
512,050 |
-6,952 |
| SPI 200(SFE) |
| Mar06 |
060208 |
4823.0 |
4827.0 |
4790.0 |
4796.0 |
-88.0 |
11,130 |
185,209 |
-3,051 |
| Jun06 |
060208 |
4843.0 |
4843.0 |
4816.0 |
4816.0 |
-88.0 |
284 |
5,761 |
+277 |
| Sep06 |
060208 |
4845.0 |
4845.0 |
4819.0 |
4819.0 |
-88.0 |
1 |
2,310 |
+1 |
| Total Volume and Open Interest |
11,415 |
196,556 |
-2,773 |
| GSCI(CME) |
| Feb06 |
060208 |
423.20 |
426.20 |
421.20 |
421.20 |
-3.85 |
4,164 |
17,012 |
-3,621 |
| Mar06 |
060208 |
433.10 |
434.90 |
430.80 |
430.80 |
-4.10 |
4,054 |
6,212 |
+3,833 |
| Apr06 |
060208 |
436.00 |
436.00 |
436.00 |
436.00 |
-3.50 |
0 |
160 |
+0 |
| Total Volume and Open Interest |
8,218 |
23,384 |
+212 |
| Reuters CRB Index(NYBOT) |
| Apr06 |
060208 |
357.00 |
361.50 |
356.75 |
360.25 |
+1.50 |
92 |
370 |
-26 |
| Jun06 |
060208 |
363.50 |
363.50 |
363.50 |
363.50 |
+1.50 |
0 |
412 |
+0 |
| Aug06 |
060208 |
368.50 |
368.50 |
366.75 |
366.75 |
+1.50 |
0 |
203 |
+0 |
| Total Volume and Open Interest |
106 |
1,049 |
-29 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
