MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue December 05, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan07 061205 658.50 665.50 656.25 664.25 +5.00 44,940 195,524 -7,570
Mar07 061205 671.50 679.00 670.00 677.75 +4.25 16,228 86,898 +5,664
May07 061205 682.00 688.50 680.00 687.50 +4.25 4,085 35,980 -838
Jul07 061205 692.00 697.50 690.00 695.75 +2.25 6,669 32,215 +670
Aug07 061205 695.00 699.00 695.00 699.00 +1.50 6 1,428 +112
Sep07 061205 701.00 701.00 701.00 701.00 unch 10 480 +6
Nov07 061205 707.50 712.00 705.00 709.25 +0.75 6,222 54,617 +1,585
Total Volume and Open Interest 78,421 417,831 -228
Soybean Meal(CBOT)
Dec06 061205 183.30 185.20 182.80 184.30 +1.00 5,763 4,879 -1,297
Jan07 061205 186.00 188.20 185.50 187.80 +2.10 24,116 57,296 -2,025
Mar07 061205 189.20 191.40 189.00 190.90 +1.50 10,666 53,966 -280
May07 061205 192.30 194.00 191.80 193.60 +1.30 4,324 32,310 +578
Jul07 061205 195.50 196.70 194.70 196.00 +0.70 3,499 35,351 +382
Aug07 061205 198.20 198.20 196.20 197.20 +0.80 261 9,676 +123
Sep07 061205 199.60 199.60 197.50 198.50 +0.50 306 6,603 +179
Oct07 061205 199.00 200.00 198.50 199.00 unch 16 2,591 +18
Total Volume and Open Interest 49,627 214,368 -2,472
Soybean Oil(CBOT)
Dec06 061205 28.80 28.92 28.62 28.92 +0.02 5,490 5,440 -410
Jan07 061205 29.16 29.39 29.05 29.34 unch 15,924 116,212 -2,484
Mar07 061205 29.52 29.80 29.47 29.74 -0.04 5,908 66,418 +689
May07 061205 29.80 30.06 29.80 30.06 -0.02 3,385 38,816 -13
Jul07 061205 30.10 30.38 30.10 30.38 +0.02 1,964 25,930 -92
Aug07 061205 30.25 30.44 30.25 30.44 +0.03 81 5,443 +23
Sep07 061205 30.30 30.50 30.30 30.50 +0.01 2 2,581 +2
Oct07 061205 30.45 30.60 30.45 30.60 +0.02 2 3,164 +2
Total Volume and Open Interest 33,035 285,738 -2,348
Canola(WCE)
Jan07 061205 367.5 368.9 364.2 368.4 -0.4 11,384 45,917 -6,044
Mar07 061205 377.0 377.9 372.9 377.3 -0.9 10,398 28,461 +7,026
May07 061205 381.7 384.0 380.8 383.8 -0.7 457 4,903 +154
Jul07 061205 383.2 387.4 383.2 387.0 -1.1 158 8,561 +49
Total Volume and Open Interest 22,688 100,821 +1,333
Corn(CBOT)
Dec06 061205 361.00 367.00 358.75 366.25 +3.50 12,756 22,656 -6,473
Mar07 061205 373.50 379.00 371.25 378.00 +2.50 60,404 612,668 -9,603
May07 061205 380.00 384.25 377.25 383.75 +2.75 6,347 96,943 +2,479
Jul07 061205 383.50 388.25 381.00 387.50 +2.75 14,829 202,157 -1,491
Sep07 061205 363.00 368.00 360.50 367.50 +2.00 908 40,719 +235
Dec07 061205 352.00 358.00 349.50 357.50 +2.75 13,111 286,315 +4,601
Total Volume and Open Interest 110,589 1,377,663 -9,570
Wheat(CBOT)
Dec06 061205 498.00 498.50 493.50 498.00 -1.50 2,348 2,789 -1,482
Mar07 061205 515.50 518.50 511.00 517.25 -0.75 12,829 244,298 +1,340
May07 061205 521.50 523.00 516.00 520.50 -1.50 491 17,578 +317
Jul07 061205 499.00 501.00 493.50 499.00 -1.50 2,930 73,997 +232
Sep07 061205 499.50 499.50 495.00 497.50 -3.50 234 4,081 +117
Total Volume and Open Interest 20,441 423,374 +1,480
Wheat(KCBT)
Dec06 061205 521.00 523.00 515.25 518.00 -2.50 350 1,445 -579
Mar07 061205 538.00 538.00 530.00 534.25 -3.25 6,594 76,138 +415
May07 061205 539.00 539.00 533.50 538.00 +1.00 751 3,465 -180
Jul07 061205 514.00 516.00 511.00 514.50 unch 959 28,637 +168
Sep07 061205 512.00 514.00 509.00 512.50 unch 165 3,602 +101
Total Volume and Open Interest 9,502 122,350 -71
Wheat(MGE)
Dec06 061205 507.00 507.00 502.00 506.50 -2.00 37 173 -145
Mar07 061205 523.00 524.00 517.50 522.75 -2.50 1,707 32,683 +298
May07 061205 529.00 529.00 524.50 528.00 -3.00 149 1,977 +20
Jul07 061205 525.00 525.00 521.00 523.50 -3.50 43 1,104 +29
Sep07 061205 509.00 513.00 507.00 513.00 -1.50 98 3,854 +27
Total Volume and Open Interest 2,096 48,247 +228
Oats(CBOT)
Dec06 061205 251.75 254.00 251.75 254.00 +2.00 81 148 -98
Mar07 061205 263.25 264.75 262.25 264.75 +0.50 341 9,885 -72
May07 061205 269.00 271.00 269.00 271.00 +0.50 157 563 +72
Jul07 061205 269.00 272.50 269.00 272.50 +1.50 12 423 +2
Total Volume and Open Interest 1,136 13,494 +182
Rough Rice(CBOT)
Jan07 061205 10.03 10.04 9.84 9.93 -0.11 124 5,943 +9
Mar07 061205 10.33 10.35 10.18 10.20 -0.14 63 5,543 +27
May07 061205 10.54 10.54 10.45 10.48 -0.09 13 1,106 -36
Jul07 061205 10.64 10.64 10.55 10.55 -0.09 3 708 +2
Total Volume and Open Interest 210 14,472 +4
Live Cattle(CME)
Dec06 061205 85.350 86.575 85.300 86.500 +1.300 6,886 17,567 +2
Feb07 061205 88.300 89.700 88.300 89.575 +1.450 15,985 127,726 +1,419
Apr07 061205 89.900 91.000 89.900 90.700 +0.850 4,801 39,005 +414
Jun07 061205 86.750 87.850 86.750 87.800 +0.975 1,186 16,895 -392
Aug07 061205 86.250 86.925 86.150 86.875 +0.775 839 10,128 +274
Oct07 061205 88.850 89.650 88.850 89.600 +0.725 146 4,741 +19
Total Volume and Open Interest 29,864 219,152 +1,741
Feeder Cattle(CME)
Jan07 061205 97.150 98.275 97.150 98.200 +0.925 3,103 13,327 -104
Mar07 061205 96.800 97.750 96.700 97.700 +0.825 2,310 6,103 +439
Apr07 061205 97.150 98.300 97.150 98.300 +0.950 86 2,186 +24
May07 061205 97.750 98.850 97.750 98.825 +1.000 201 3,411 +64
Aug07 061205 101.000 101.900 101.000 101.850 +0.850 88 1,071 +12
Sep07 061205 102.000 102.000 101.300 101.300 +0.575 19 879 +3
Oct07 061205 101.000 101.050 101.000 101.050 -0.050 3 56 +0
Total Volume and Open Interest 5,810 27,033 +438
Lean Hogs(CME)
Dec06 061205 61.250 61.950 61.250 61.850 +1.100 5,737 11,506 -1,523
Feb07 061205 63.250 64.400 63.250 63.925 +1.075 17,924 97,445 -2,786
Apr07 061205 66.250 67.125 66.250 66.850 +0.750 3,592 35,580 -47
May07 061205 71.500 72.325 71.500 72.300 +0.725 37 2,829 +3
Jun07 061205 73.050 73.600 72.950 73.500 +0.575 1,588 19,536 +146
Jul07 061205 72.000 72.200 71.600 71.900 +0.600 129 5,350 +32
Aug07 061205 70.675 71.000 70.500 70.700 +0.150 87 4,478 +27
Oct07 061205 64.700 65.200 64.700 64.900 +0.075 135 4,408 +54
Total Volume and Open Interest 29,300 183,221 -4,066
Pork Bellies(CME)
Feb07 061205 91.700 92.300 91.700 91.975 +0.675 175 867 -15
Mar07 061205 91.900 91.900 91.900 91.900 +0.750 1 64 +0
May07 061205 91.900 91.900 91.900 91.900 +1.100 1 81 +1
Jul07 061205 92.650 92.650 92.650 92.650 unch 0 88 +0
Aug07 061205 93.250 93.250 93.250 93.250 unch 0 5 +0
Total Volume and Open Interest 177 1,105 -14
Class III Milk(CME)
Dec06 061205 13.30 13.38 13.30 13.38 +0.03 128 4,099 -36
Jan07 061205 12.93 13.19 12.93 13.09 +0.13 136 2,641 -10
Feb07 061205 12.95 13.15 12.95 13.15 +0.15 87 2,413 -10
Mar07 061205 13.10 13.30 13.05 13.20 +0.10 60 2,289 +11
Apr07 061205 13.38 13.50 13.38 13.39 +0.01 103 2,063 +23
Total Volume and Open Interest 1,010 26,087 +128
Cocoa(NYBOT)
Dec06 061205 1491 1491 1491 1491 +23 0 31 +0
Mar07 061205 1560 1575 1558 1571 +15 6,434 73,669 -7
May07 061205 1581 1597 1580 1592 +14 1,060 16,743 +53
Jul07 061205 1605 1616 1605 1612 +13 33 10,552 -18
Sep07 061205 1629 1637 1625 1633 +13 145 14,477 -7
Dec07 061205 1666 1666 1653 1660 +12 350 11,608 +100
Mar08 061205 1687 1687 1687 1687 +12 15 3,600 +0
Total Volume and Open Interest 8,037 134,407 +121
Coffee "C"(NYBOT)
Dec06 061205 122.50 125.00 119.00 123.40 +3.20 216 629 -211
Mar07 061205 125.00 128.90 122.65 127.25 +3.05 16,720 88,891 -574
May07 061205 128.00 131.80 125.50 130.10 +3.05 1,785 12,762 +275
Jul07 061205 129.75 133.10 128.50 132.85 +3.05 1,205 4,977 +133
Sep07 061205 133.25 135.45 132.00 135.45 +3.00 405 2,668 +137
Dec07 061205 136.00 138.00 134.50 138.00 +2.50 282 2,148 +20
Total Volume and Open Interest 20,865 119,736 -160
Orange Juice(NYBOT)
Jan07 061205 203.10 204.70 203.10 204.25 +0.15 2,389 16,302 -914
Mar07 061205 202.10 203.45 202.10 202.95 -0.85 2,084 9,653 +721
May07 061205 200.80 201.00 200.60 200.60 -1.20 11 1,751 +2
Jul07 061205 200.05 200.05 200.05 200.05 -0.75 13 487 +13
Sep07 061205 199.05 199.05 199.05 199.05 -0.75 0 215 +0
Total Volume and Open Interest 4,497 29,371 -178
Sugar #11(NYBOT)
Mar07 061205 11.85 11.87 11.67 11.76 unch 40,288 268,192 -1,105
May07 061205 11.83 11.92 11.73 11.80 +0.04 8,900 79,576 -1,106
Jul07 061205 11.68 11.76 11.58 11.65 +0.03 5,899 75,311 +263
Oct07 061205 11.85 11.90 11.79 11.82 +0.02 2,293 51,605 +621
Mar08 061205 12.39 12.40 12.30 12.30 -0.02 2,329 40,659 +1,074
Total Volume and Open Interest 61,624 546,113 +511
Sugar #14(NYBOT)
Jan07 061205 20.10 20.16 19.90 19.90 -0.28 279 982 +155
Mar07 061205 19.88 19.91 19.80 19.85 -0.08 221 3,317 +60
May07 061205 19.90 19.95 19.83 19.83 -0.10 18 2,506 +0
Jul07 061205 19.98 19.98 19.98 19.98 -0.12 12 2,173 +12
Sep07 061205 19.98 19.98 19.98 19.98 -0.12 6 1,756 +3
Total Volume and Open Interest 540 12,168 +230
London Cocoa(LCE)
Dec06 061205 814 826 811 823 +11 4,980 55,699 -3,651
Mar07 061205 841 851 838 850 +10 3,309 62,000 -118
May07 061205 852 862 851 861 +10 819 26,593 +442
Jul07 061205 863 871 862 871 +9 505 22,978 +245
Sep07 061205 874 882 872 881 +8 408 14,700 -180
Dec07 061205 882 889 882 888 +6 228 15,750 +226
Mar08 061205 894 904 894 901 +6 81 6,372 +25
Total Volume and Open Interest 10,344 205,864 -3,003
London Coffee(LCE)
Jan07 061205 1415.00 1449.00 1412.00 1445.00 +23.00 4,975 36,231 -1,232
Mar07 061205 1429.00 1463.00 1425.00 1459.00 +22.00 4,055 38,263 +296
May07 061205 1438.00 1472.00 1437.00 1469.00 +23.00 935 13,250 +108
Jul07 061205 1438.00 1463.00 1438.00 1461.00 +20.00 97 4,909 -9
Sep07 061205 1430.00 1456.00 1430.00 1453.00 +18.00 72 5,887 +37
Nov07 061205 1427.00 1450.00 1427.00 1447.00 +16.00 56 1,567 +42
Total Volume and Open Interest 10,237 102,534 -730
London Sugar(LCE)
Dec06 061115 420.00 421.00 410.20 418.00 -1.40 5,465 7,419 -2,217
Mar07 061205 360.00 368.00 360.00 367.50 +4.50 2,755 27,086 +132
May07 061205 360.00 364.50 358.10 363.00 +2.10 312 11,520 +35
Aug07 061205 353.00 356.00 351.00 355.50 +1.80 41 5,445 -26
Oct07 061205 349.40 350.80 348.70 350.80 +1.50 40 2,830 +26
Total Volume and Open Interest 3,209 50,135 +217
Cotton(NYBOT)
Dec06 061205 50.00 50.00 49.00 49.00 -0.35 28 570 -193
Mar07 061205 53.65 53.75 53.35 53.39 -0.07 6,159 112,007 +199
May07 061205 54.80 54.90 54.65 54.70 -0.11 435 18,580 +37
Jul07 061205 56.00 56.10 55.70 55.76 -0.04 203 10,415 +39
Oct07 061205 58.20 58.20 57.65 57.65 -0.10 1 166 +1
Dec07 061205 59.20 59.25 58.75 58.77 -0.18 343 16,985 -67
Total Volume and Open Interest 7,179 160,306 +16
Lumber(CME)
Jan07 061205 263.0 263.0 256.6 259.4 -4.9 336 4,202 -18
Mar07 061205 286.0 286.0 279.4 279.5 -5.8 283 3,120 +74
May07 061205 298.0 298.9 293.9 296.7 -3.0 42 162 +16
Jul07 061205 304.0 304.0 304.0 304.0 -3.1 1 61 +0
Total Volume and Open Interest 685 7,567 +91
Crude Oil(NYM)
Jan07 061205 63.00 63.20 61.55 62.43 -0.01 162,006 295,729 -9,352
Feb07 061205 64.65 64.70 63.15 63.92 -0.11 67,370 140,674 +12,162
Mar07 061205 65.65 65.70 64.40 64.98 -0.17 18,475 82,045 +2,369
Apr07 061205 66.60 66.60 65.79 65.79 -0.20 7,848 50,647 -579
May07 061205 66.45 66.80 66.44 66.44 -0.21 4,657 37,313 +466
Jun07 061205 67.75 67.75 66.45 66.99 -0.22 4,816 73,594 +118
Jul07 061205 67.40 67.50 67.40 67.48 -0.21 4,948 19,934 +2,104
Aug07 061205 67.93 67.93 67.91 67.91 -0.20 6,288 14,623 -1,763
Sep07 061205 68.27 68.27 68.27 68.27 -0.20 3,476 25,088 -497
Oct07 061205 68.60 68.60 68.60 68.60 -0.18 2,197 19,203 +186
Nov07 061205 68.87 68.87 68.87 68.87 -0.18 782 12,637 +264
Dec07 061205 69.00 69.50 68.70 69.10 -0.18 5,846 134,568 -124
Jan08 061205 69.25 69.30 69.25 69.30 -0.18 751 20,845 +61
Feb08 061205 69.45 69.47 69.45 69.47 -0.17 626 11,461 -49
Mar08 061205 69.60 69.60 69.60 69.60 -0.16 1,801 17,818 -1,329
Apr08 061205 69.71 69.71 69.71 69.71 -0.14 450 10,758 +450
Total Volume and Open Interest 304,962 1,226,765 +3,773
Heating Oil(NYM)
Jan07 061205 181.90 182.50 178.20 179.83 -1.06 32,276 94,524 -3,131
Feb07 061205 185.60 185.60 182.00 183.28 -1.01 7,907 37,555 +130
Mar07 061205 184.40 186.00 184.00 185.18 -0.96 4,289 18,910 +960
Apr07 061205 185.80 186.30 183.70 184.88 -0.66 1,405 14,236 -128
May07 061205 186.50 186.50 184.00 184.28 -0.61 380 6,913 +71
Jun07 061205 185.25 185.25 182.70 184.33 -0.66 1,023 20,622 -51
Jul07 061205 185.00 186.20 185.00 185.23 -0.61 713 3,220 -334
Aug07 061205 187.00 188.50 187.00 187.03 -0.56 45 2,588 -8
Sep07 061205 189.18 189.18 189.18 189.18 -0.46 14 4,867 +7
Oct07 061205 192.45 192.45 191.58 191.58 -0.36 14 1,578 +7
Nov07 061205 194.28 194.28 194.28 194.28 -0.31 127 1,132 +103
Dec07 061205 197.13 197.13 197.13 197.13 -0.26 575 9,972 +113
Total Volume and Open Interest 48,790 221,107 -2,256
Unleaded Gas(NYM)
Jan07 061205 170.00 170.00 162.00 163.64 -3.10 1,529 4,942 -603
Total Volume and Open Interest 1,529 4,942 -603
RBOB Gasoline(NYMEX)
Jan07 061205 166.31 168.75 160.75 164.39 -2.35 20,591 58,372 -568
Feb07 061205 169.40 171.25 164.49 167.59 -1.71 8,303 14,711 +1,302
Mar07 061205 172.51 172.59 168.85 171.27 -1.57 1,996 13,010 +405
Apr07 061205 186.50 188.10 186.00 186.07 -2.34 524 8,918 +29
May07 061205 189.65 189.65 188.00 188.82 -0.33 711 8,592 +208
Jun07 061205 191.10 191.10 190.00 191.07 -1.53 120 4,457 +110
Jul07 061205 192.10 192.32 192.10 192.32 -1.07 206 3,005 +131
Aug07 061205 192.10 192.42 192.10 192.42 -1.58 235 1,837 +50
Sep07 061205 192.00 192.00 191.17 191.17 -1.17 116 5,604 -5
Oct07 061205 179.92 179.92 179.92 179.92 -1.07 6 825 -1
Total Volume and Open Interest 32,812 119,730 +1,665
e-MiNY RBOB Gasoline(NYMEX)
Jan07 061129 163.70 167.90 163.70 167.50 +3.77 0 1 +0
Feb07 061205 167.59 167.59 167.59 167.59 -1.75      
Mar07 061205 171.27 171.27 171.27 171.27 -1.32      
Apr07 061205 186.07 186.07 186.07 186.07 -1.22      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan07 061205 7.720 7.860 7.670 7.685 -0.121 58,912 98,036 +924
Feb07 061205 7.800 7.910 7.720 7.758 -0.118 17,734 43,221 +20
Mar07 061205 7.750 7.850 7.695 7.720 -0.099 16,539 110,194 +1,223
Apr07 061205 7.590 7.680 7.560 7.565 -0.079 8,435 98,253 -960
May07 061205 7.600 7.690 7.575 7.575 -0.074 3,618 40,651 +1,039
Jun07 061205 7.680 7.770 7.650 7.652 -0.067 1,726 13,440 +323
Jul07 061205 7.750 7.840 7.747 7.747 -0.063 577 12,947 -25
Aug07 061205 7.850 7.925 7.822 7.822 -0.063 1,218 14,731 +262
Sep07 061205 7.910 7.920 7.882 7.882 -0.060 1,160 14,899 +205
Oct07 061205 8.010 8.100 7.987 7.987 -0.057 918 39,864 -204
Nov07 061205 8.500 8.585 8.470 8.492 -0.052 1,236 22,609 -539
Dec07 061205 8.940 9.030 8.940 8.947 -0.052 1,552 34,296 +191
Jan08 061205 9.190 9.300 9.190 9.222 -0.042 603 29,093 +38
Feb08 061205 9.190 9.300 9.190 9.227 -0.042 403 15,173 -359
Mar08 061205 9.000 9.040 9.000 9.007 -0.042 1,126 37,633 +636
Apr08 061205 7.789 7.830 7.725 7.737 -0.052 726 27,621 -79
Total Volume and Open Interest 120,334 892,173 +3,391
Brent Crude Oil(ICE)
Jan07 061205 63.59 64.20 62.61 63.32 -0.13 64,729 83,915 -5,468
Feb07 061205 64.30 64.86 63.25 64.01 -0.23 46,894 183,627 +5,638
Mar07 061205 65.28 65.76 64.21 64.96 -0.23 22,245 51,152 +729
Apr07 061205 66.34 66.37 65.75 65.79 -0.23 11,305 29,054 -2,138
May07 061205 66.70 67.06 65.80 66.44 -0.25 9,055 26,607 +764
Jun07 061205 67.19 67.78 66.56 66.99 -0.27 10,053 41,966 -1,823
Jul07 061205 67.49 67.49 67.49 67.49 -0.23 1,267 11,251 -113
Aug07 061205 67.86 67.86 67.86 67.86 -0.24 0 4,886 +64
Sep07 061205 68.17 68.17 68.17 68.17 -0.25 0 12,146 +129
Oct07 061205 68.45 68.45 68.45 68.45 -0.25 416 9,146 +62
Nov07 061205 68.72 68.72 68.72 68.72 -0.24 0 14,598 +20
Dec07 061205 69.25 69.25 68.56 68.97 -0.24 6,087 44,617 +181
Jan08 061205 69.17 69.17 69.17 69.17 -0.24 895 6,306 +30
Feb08 061205 69.34 69.34 69.34 69.34 -0.25 0 1,014 +40
Total Volume and Open Interest 172,997 587,994 +165
Gas Oil(ICE)
Dec06 061205 554.75 560.25 546.75 553.50 +0.25 19,787 36,503 -2,634
Jan07 061205 556.50 563.75 550.25 557.25 +0.50 28,902 74,446 -2,678
Feb07 061205 563.00 569.75 557.25 564.00 +0.50 14,478 48,869 +1,291
Mar07 061205 567.75 575.25 565.50 570.50 +0.50 6,327 22,041 +824
Apr07 061205 576.25 576.25 572.00 576.00 +0.50 2,318 13,769 -275
May07 061205 581.25 581.25 577.25 581.00 +0.75 1,010 9,787 +23
Jun07 061205 586.25 586.25 582.50 586.25 +1.00 2,561 34,800 +351
Jul07 061205 590.25 592.50 589.00 592.50 +1.25 0 5,551 +105
Aug07 061205 597.75 597.75 597.75 597.75 +1.50 0 806 +0
Sep07 061205 603.50 603.50 603.50 603.50 +1.50 0 7,058 +0
Total Volume and Open Interest 76,528 301,074 -2,322
US Dollar Index(NYBOT)
Dec06 061205 82.37 82.65 82.18 82.40 -0.02 5,109 34,896 -1,715
Mar07 061205 82.15 82.31 81.90 82.09 -0.02 3,292 5,149 +2,507
Jun07 061205 82.00 82.10 81.79 81.79 -0.02 43 66 +41
Total Volume and Open Interest 8,444 40,137 +833
Australian Dollar(CME)
Dec06 061205 78.62 78.74 78.47 78.64 -0.33 7,677 125,745 -3,181
Mar07 061205 78.39 78.45 78.39 78.45 -0.33 112 5,917 +3,296
Jun07 061205 78.22 78.22 78.22 78.22 -0.33 0 103 +0
Total Volume and Open Interest 7,789 131,793 +115
British Pound(CME)
Dec06 061205 197.72 197.72 196.80 197.45 -0.55 1,482 146,161 -3,160
Mar07 061205 197.78 197.78 196.93 197.52 -0.55 77 7,374 +2,962
Jun07 061205 197.44 197.44 197.44 197.44 -0.55 0 33 +1
Total Volume and Open Interest 1,559 153,570 -200
Canadian Dollar(CME)
Dec06 061205 87.78 87.93 87.55 87.68 +0.02 1,959 114,734 -1,513
Mar07 061205 88.04 88.14 87.71 87.92 +0.02 1,761 12,494 +1,964
Jun07 061205 88.19 88.19 88.19 88.19 +0.02 0 667 +0
Sep07 061205 88.46 88.46 88.46 88.46 +0.02 6 345 +6
Total Volume and Open Interest 3,727 128,295 +457
Japanese Yen(CME)
Dec06 061205 87.44 87.50 87.01 87.25 +0.39 12,419 201,747 -12,611
Mar07 061205 88.55 88.55 88.00 88.31 +0.40 367 62,313 +4,004
Jun07 061205 89.30 89.31 89.30 89.31 +0.40 0 68 +0
Total Volume and Open Interest 12,786 264,288 -8,607
Swiss Franc(CME)
Dec06 061205 84.02 84.25 83.84 84.04 +0.19 1,700 76,356 +1,759
Mar07 061205 84.71 84.80 84.49 84.74 +0.19 102 3,844 +1,151
Jun07 061205 85.37 85.37 85.37 85.37 +0.19 15 74 +15
Total Volume and Open Interest 1,817 80,364 +2,925
EuroFX(CME)
Dec06 061205 133.40 133.72 132.97 133.37 unch 3,166 198,387 -7,297
Mar07 061205 134.09 134.15 133.55 133.92 unch 5,263 20,284 +7,593
Jun07 061205 134.14 134.35 134.14 134.35 unch 22 689 -34
Total Volume and Open Interest 8,551 219,656 +362
Mexican Peso(CME)
Dec06 061205 9175.0 9210.0 9160.0 9205.0 +70.0 24,019 62,296 -4,712
Jan07 061205 9192.0 9192.0 9192.0 9192.0 +70.0      
Total Volume and Open Interest 27,917 71,609 -877
30-Year T-Bonds(CBOT)
Dec06 061205 114~22 114~28 114~05 114~15 -0~04 38,181 123,234 -24,208
Mar07 061205 114~23 114~29 114~04 114~16 -0~04 290,373 738,267 +5,844
Jun07 061205 114~22 114~22 114~13 114~14 -0~04 41 371 -24
Total Volume and Open Interest 328,595 861,880 -18,388
10-Year T-Notes(CBOT)
Dec06 061205 109~130 109~180 109~040 109~110 -0~010 121,300 172,526 -69,487
Mar07 061205 109~155 109~205 109~065 109~135 -0~010 645,959 2,077,142 +28,047
Total Volume and Open Interest 769,537 2,253,553 -40,148
5-Year T-Notes(CBOT)
Dec06 061205 106~120 106~120 106~075 106~095 -0~005 89,956 0 +0
Mar07 061205 106~165 106~195 106~100 106~140 -0~005 315,312 0 +0
Jun07 061205 106~220 106~220 106~220 106~220 -0~005 0 10 +0
Total Volume and Open Interest 405,268 10 +0
2 Year T-Notes(CBOT)
Dec06 061205 102~064 102~068 102~056 102~060 +0~003 2,425 63,650 -25,729
Mar07 061205 102~093 102~100 102~081 102~088 unch 4,193 673,597 +15,990
Total Volume and Open Interest 6,618 737,247 -9,739
Eurodollars(CME)
Dec06 061205 94.662 94.668 94.652 94.658 -0.003 18,333 1,409,884 +24,117
Mar07 061205 94.885 94.895 94.840 94.865 -0.005 34,129 1,434,828 +13,207
Jun07 061205 95.190 95.225 95.125 95.160 -0.010 38,310 1,368,718 -8,175
Sep07 061205 95.385 95.420 95.325 95.365 unch 84,749 1,282,413 -22,516
Dec07 061205 95.500 95.530 95.445 95.480 +0.005 30,756 1,359,183 -7,466
Mar08 061205 95.560 95.580 95.500 95.540 +0.005 17,825 901,561 +13,183
Jun08 061205 95.570 95.590 95.520 95.555 +0.005 15,014 655,482 -10,227
Sep08 061205 95.565 95.575 95.520 95.545 +0.005 22,887 481,979 +4,370
Dec08 061205 95.535 95.560 95.480 95.515 +0.005 14,710 346,937 +1,000
Mar09 061205 95.505 95.510 95.455 95.485 +0.005 9,415 362,385 +3,544
Jun09 061205 95.465 95.465 95.420 95.440 unch 6,311 279,907 -3,470
Sep09 061205 95.430 95.430 95.385 95.405 unch 24,045 179,703 +8,891
Dec09 061205 95.375 95.380 95.335 95.355 unch 4,856 131,702 -533
Mar10 061205 95.350 95.350 95.310 95.330 unch 3,953 123,319 -517
Jun10 061205 95.310 95.310 95.265 95.285 -0.005 3,712 107,101 -987
Sep10 061205 95.270 95.270 95.230 95.245 -0.005 2,837 78,919 -1,410
Dec10 061205 95.225 95.225 95.175 95.200 -0.005 7,791 103,124 -326
Mar11 061205 95.195 95.195 95.155 95.170 -0.005 5,077 67,869 +2,297
Total Volume and Open Interest 359,922 10,912,157 +20,322
3-Mth Euro-Yen(CME)
Dec06 061205 99.43 99.43 99.43 99.43 -0.01 826 19,269 -789
Mar07 061205 99.31 99.32 99.30 99.30 -0.01 1,156 11,751 +460
Jun07 061205 99.20 99.20 99.18 99.19 unch 65 8,236 -54
Sep07 061205 99.08 99.08 99.07 99.07 -0.01 72 3,386 +165
Dec07 061205 98.97 98.97 98.97 98.97 -0.01 17 7,480 +7
Mar08 061205 98.89 98.89 98.89 98.89 unch 0 3,568 +0
Jun08 061205 98.80 98.80 98.80 98.80 unch 0 401 +0
Sep08 061205 98.72 98.72 98.72 98.72 unch 0 11 +0
Dec08 061205 98.65 98.65 98.65 98.65 unch 0 6 +0
Mar09 061205 98.54 98.54 98.54 98.54 -0.01      
Total Volume and Open Interest 2,136 54,128 -231
3-Mth Euro-Yen(SIMEX)
Dec06 061205 99.44 99.44 99.42 99.43 -0.01 1,964 79,722 +57
Mar07 061205 99.31 99.32 99.31 99.31 -0.01 4,349 79,218 +1,753
Jun07 061205 99.20 99.21 99.19 99.19 -0.01 5,419 45,733 +1,828
Sep07 061205 99.08 99.09 99.07 99.08 unch 1,007 32,436 +367
Dec07 061205 98.98 98.99 98.97 98.98 unch 87 43,124 -10
Mar08 061205 98.89 98.89 98.88 98.88 unch 77 31,553 +75
Jun08 061205 98.81 98.81 98.81 98.81 unch 2 8,339 +0
Sep08 061205 98.73 98.73 98.73 98.73 unch 2 1,681 +0
Total Volume and Open Interest 12,909 323,644 +4,072
German Euro-Bund(EUREX)
Dec06 061205 118.69 118.80 118.43 118.54 -0.15 1,614,615 1,316,407 -57,900
Mar07 061205 118.91 119.00 118.64 118.74 -0.16 441,409 502,522 +227,340
Jun07 061205 118.47 118.52 118.19 118.28 -0.17 3,473 346 -22
Total Volume and Open Interest 2,059,497 1,819,275 +169,418
German Euro-Bobl(EUREX)
Dec06 061205 110.13 110.17 109.93 110.01 -0.10 744,193 919,725 -90,540
Mar07 061205 110.44 110.45 110.23 110.31 -0.09 175,158 229,403 +110,534
Jun07 061205 110.05 110.06 109.86 109.93 -0.09 1,401 0 -98
Total Volume and Open Interest 920,752 1,149,128 +105,041
Long Gilt(LIFFE)
Dec06 061205 110~13 110~14 110~01 110~04 -0~07 13,988 67,799 -6,129
Mar07 061205 110~12 110~12 109~30 110~01 -0~07 69,034 245,156 +2,419
Total Volume and Open Interest 83,022 312,983 -3,710
3-Mth Short Sterling(LIFFE)
Dec06 061205 94.72 94.72 94.72 94.72 -0.01 37,507 391,623 -10,829
Mar07 061205 94.68 94.68 94.68 94.68 -0.02 102,846 447,951 -10,339
Jun07 061205 94.71 94.71 94.71 94.71 -0.03 108,779 431,858 -22,204
Total Volume and Open Interest 473,147 2,376,245 -25,441
3-Mth Euribor(LIFFE)
Dec06 061205 96.330 96.335 96.315 96.315 -0.015 72,643 614,957 +3,136
Mar07 061205 96.260 96.265 96.210 96.225 -0.030 210,045 751,529 -14,200
Jun07 061205 96.240 96.245 96.170 96.190 -0.040 194,427 615,840 -7,386
Total Volume and Open Interest 952,748 3,725,911 -3,684
3-Mth Aus T-Bills(SFE)
Dec06 061205 93.63 93.63 93.62 93.63 unch 28,623 112,602 +2,283
Mar07 061205 93.62 93.63 93.61 93.62 unch 103,435 354,118 +56,800
Jun07 061205 93.67 93.70 93.66 93.67 unch 47,288 182,443 +33,621
Sep07 061205 93.73 93.76 93.72 93.73 +0.01 6,308 56,879 +3,831
Dec07 061205 93.77 93.81 93.76 93.77 unch 3,769 43,527 +2,238
Mar08 061205 93.80 93.83 93.80 93.81 +0.01 2,599 26,388 +2,123
Jun08 061205 93.83 93.86 93.83 93.84 +0.01 1,408 19,343 +1,277
Sep08 061205 93.86 93.89 93.86 93.86 unch 543 10,929 +502
Dec08 061205 93.88 93.88 93.88 93.88 +0.01 344 5,171 +204
Mar09 061205 93.89 93.91 93.89 93.89 unch 50 1,589 +50
Total Volume and Open Interest 194,467 814,960 +103,029
10-Year Aus T-Bonds(SFE)
Dec06 061205 94.50 94.53 94.50 94.50 +0.00 43,887 531,952 +32,988
Mar07 061205 94.53 94.54 94.53 94.53 +0.01 62 1,025 +107
Total Volume and Open Interest 43,949 532,977 +33,095
3-Year Aus T-Bonds(SFE)
Dec06 061205 94.25 94.28 94.24 94.26 +0.01 202,962 839,997 +143,735
Mar07 061205 94.30 94.30 94.29 94.29 +0.01 18,619 18,619 +18,619
Total Volume and Open Interest 221,581 858,616 +162,354
Gold(CMX)
Dec06 061205 644.5 648.0 640.5 642.3 -2.9 562 1,495 -3,297
Feb07 061205 650.0 654.2 644.0 647.9 -3.0 36,340 194,195 -13,632
Apr07 061205 658.5 661.0 650.0 654.2 -3.0 520 23,975 +18
Jun07 061205 663.0 665.0 658.0 660.3 -3.0 515 22,721 +232
Aug07 061205 666.2 666.2 666.2 666.2 -3.0 10 3,930 +1
Oct07 061205 677.5 677.5 672.0 672.0 -3.0 656 15,379 +536
Dec07 061205 678.0 678.0 677.2 677.7 -3.1 1,831 35,352 +1,177
Feb08 061205 683.2 683.2 683.2 683.2 -3.2 334 2,415 +220
Apr08 061205 688.7 688.7 688.7 688.7 -3.2 0 1,689 +0
Jun08 061205 694.3 694.3 694.3 694.3 -3.2 100 3,790 +69
Aug08 061205 699.8 699.8 699.8 699.8 -3.3 0 220 +0
Oct08 061205 705.4 705.4 705.4 705.4 -3.3 0 500 +0
Total Volume and Open Interest 41,192 324,353 -14,403
Silver(CMX)
Dec06 061205 1407.0 1412.0 1383.0 1384.5 -21.6 303 1,432 -1,023
Mar07 061205 1428.0 1437.0 1400.5 1402.5 -22.0 10,099 71,936 +1,173
May07 061205 1446.0 1446.0 1414.0 1414.0 -22.2 208 4,620 +109
Jul07 061205 1445.0 1445.0 1425.2 1425.2 -22.6 41 9,798 +9
Sep07 061205 1438.0 1462.0 1436.5 1436.5 -23.0 10 2,383 +5
Dec07 061205 1472.0 1485.0 1445.0 1448.5 -23.4 83 11,476 +11
Mar08 061205 1505.0 1505.0 1461.0 1461.0 -23.4 5 112 +3
Total Volume and Open Interest 10,889 107,176 +322
Platinum(NYM)
Jan07 061205 1144.8 1144.8 1123.0 1133.7 -26.3 883 6,137 -126
Apr07 061205 1149.0 1150.0 1141.0 1141.2 -26.8 110 2,030 +36
Jul07 061205 1146.2 1146.2 1146.2 1146.2 -26.8 4 21 +4
Oct07 061205 1151.2 1151.2 1151.2 1151.2 -26.8      
Total Volume and Open Interest 997 8,188 -86
Palladium(NYME)
Dec06 061205 330.00 332.00 330.00 332.00 +0.55 30 95 +12
Mar07 061205 333.00 337.00 332.50 336.40 -0.05 518 10,983 +141
Jun07 061205 342.70 342.70 342.70 342.70 -0.05 2 41 +2
Total Volume and Open Interest 550 11,178 +155
Copper(CMX)
Dec06 061205 320.00 326.00 320.00 323.45 +7.75 1,008 4,906 -729
Mar07 061205 321.50 329.00 321.25 324.70 +7.10 4,028 48,206 +29
May07 061205 321.50 327.00 321.50 325.10 +7.20 105 4,270 +22
Jul07 061205 324.60 325.00 324.50 324.50 +6.95 77 1,559 -12
Sep07 061205 323.70 323.70 323.70 323.70 +6.95 5 1,115 +5
Total Volume and Open Interest 5,578 68,721 -519
Aluminum(CMX)
Dec06 061205 127.00 127.00 127.00 127.00 +1.50 1 497 +0
Jan07 061205 128.00 128.00 128.00 128.00 +1.50 1 106 +3
Feb07 061205 126.00 126.00 126.00 126.00 +0.50 0 40 +0
Mar07 061205 125.45 125.45 125.45 125.45 +0.50 0 40 +0
Apr07 061205 124.90 124.90 124.90 124.90 +0.50 0 40 +0
May07 061205 124.35 124.35 124.35 124.35 +0.50 0 40 +0
Total Volume and Open Interest 3 1,114 +4
DJIA Index(CBOT)
Dec06 061205 12305 12354 12289 12348 +51 6,285 61,042 -473
Mar07 061205 12398 12435 12390 12435 +52 1,069 2,686 +405
Jun07 061205 12518 12518 12518 12518 +51 0 53 +0
Sep07 061205 12603 12603 12603 12603 +51 0 3 +0
Total Volume and Open Interest 7,354 63,784 -68
S & P 500(CME)
Dec06 061205 1413.00 1417.20 1410.50 1416.70 +6.00 61,005 490,408 -20,285
Mar07 061205 1425.20 1429.00 1422.80 1428.80 +6.10 34,967 188,780 +24,887
Jun07 061205 1440.80 1440.80 1440.80 1440.80 +6.10 1,914 10,144 +1,391
Sep07 061205 1450.00 1453.00 1450.00 1453.00 +6.10 0 3,917 +0
Total Volume and Open Interest 97,886 695,231 +5,993
S & P 500 E-Mini(Globex)
Dec06 061205 1410.25 1417.50 1409.50 1416.75 +6.00 1,168,851 1,773,659 +33,919
Mar07 061205 1422.00 1429.25 1421.75 1428.75 +6.00 17,852 174,372 +10,409
Total Volume and Open Interest 1,186,703 1,948,031 +44,328
NASDAQ 100(CME)
Dec06 061205 1808.00 1814.30 1799.50 1808.00 +4.50 5,155 70,471 -106
Mar07 061205 1830.00 1835.00 1828.00 1829.80 +4.50 430 755 +269
Jun07 061205 1847.80 1847.80 1847.80 1847.80 +4.50 0 10 +0
Total Volume and Open Interest 5,585 71,236 +163
NASDAQ 100 E-Mini(Globex)
Dec06 061205 1803.50 1814.30 1799.30 1808.00 +4.50 319,049 525,017 +15,793
Mar07 061205 1825.00 1835.50 1821.30 1829.80 +4.50 4,371 8,428 +2,181
Total Volume and Open Interest 323,420 533,445 +17,974
S & P Midcap 400(CME)
Dec06 061205 820.50 822.50 818.75 822.00 -7.60 398 10,524 -93
Mar07 061205 830.00 830.25 830.00 830.25 -7.55 192 145 +132
Jun07 061205 838.45 838.45 838.45 838.45 -7.55      
Total Volume and Open Interest 590 10,669 +39
Russell 2000(CME)
Dec06 061205 798.50 802.75 796.25 798.30 +0.40 3,645 41,315 -1,165
Mar07 061205 806.00 809.00 803.25 805.40 +0.50 505 1,122 +364
Jun07 061205 812.40 812.40 812.40 812.40 +0.50 0 1 +0
Total Volume and Open Interest 4,150 42,446 -801
Russell 2000 E-Mini(Globex)
Dec06 061205 797.80 802.70 795.70 798.30 +0.40 203,743 396,636 -4,329
Mar07 061205 805.10 809.50 803.00 805.40 +0.50 16,743 30,052 +13,916
Jun07 061205 812.40 812.40 812.40 812.40        
Value Line(KCBT)
Dec06 061205 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061205 16290 16355 16270 16335 -15      
Mar07 061205 16320 16360 16290 16360 -15      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061205 16380 16405 16230 16300 +45 55,997 250,970 +1,190
Mar07 061205 16380 16410 16245 16310 +50 4,240 4,030 +1,965
Jun07 061205 16210 16210 16210 16210 -40 0 41 +0
Total Volume and Open Interest 60,245 255,442 +3,155
CAC 40(EURONEXT)
Dec06 061205 5315.5 5382.0 5302.5 5367.0 +64.5 89,985 492,916 -5,234
Jan07 061205 5330.5 5394.5 5321.5 5384.0 +64.5 865 2,016 +40
Feb07 061205 5398.5 5398.5 5398.5 5398.5 +64.5 0 30 +0
Total Volume and Open Interest 91,610 495,017 -5,154
Hang Seng Index(HKFE)
Dec06 061205 18898 19081 18825 19072 +326 42,381 120,764 -1,609
Jan07 061205 18938 19136 18890 19136 +327 661 1,130 +147
Total Volume and Open Interest 43,216 123,546 -1,384
DAX(EUREX)
Dec06 061205 6314.0 6390.0 6294.0 6379.5 +74.5 154,063 264,913 +1,465
Mar07 061205 6369.0 6448.0 6352.0 6437.5 +75.0 2,017 16,626 +1,130
Jun07 061205 6437.5 6509.0 6412.0 6499.0 +76.0 548 6,185 +151
Total Volume and Open Interest 156,628 287,724 +2,746
FT-SE 100(EURONEXT)
Dec06 061205 6066.50 6107.00 6055.00 6098.50 +41.50 73,806 523,765 -45
Mar07 061205 6088.00 6125.00 6075.00 6117.50 +42.00 4,017 16,590 +1,345
Jun07 061205 6102.00 6136.00 6101.50 6136.00 +42.00 1,011 8,251 +1,001
Total Volume and Open Interest 78,839 549,129 +2,301
SPI 200(SFE)
Dec06 061205 5456.0 5472.0 5417.0 5434.0 -7.0 14,454 301,608 +4,059
Mar07 061205 5470.0 5470.0 5428.0 5440.0 -7.0 165 6,098 +86
Jun07 061205 5476.0 5476.0 5476.0 5476.0 -7.0 0 4,354 +0
Total Volume and Open Interest 14,739 316,116 +4,272
GSCI(CME)
Dec06 061205 454.50 455.80 449.30 453.00 -0.30 388 21,676 -67
Jan07 061205 459.20 459.20 459.20 459.20 +0.20 10 302 +10
Feb07 061205 462.70 462.70 462.70 462.70 +0.20      
Total Volume and Open Interest 398 21,978 -57
Reuters CRB Index(NYBOT)
Jan07 061205 404.75 405.75 403.50 405.25 +0.25 19 555 -4
Feb07 061205 405.00 405.25 405.00 405.25 +0.25 0 6 +0
Apr07 061205 407.25 407.25 407.25 407.25 +0.25 0 412 +0
Total Volume and Open Interest 19 973 -4
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.

Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521