Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 29, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan07 061229 675.50 685.00 672.50 683.50 +7.75 33,246 19,255 -8,248
Mar07 061229 689.50 698.75 686.75 697.25 +6.75 55,286 215,866 +7,964
May07 061229 697.00 711.50 697.00 709.50 +5.75 4,131 47,286 +786
Jul07 061229 715.00 723.00 712.25 720.50 +5.50 5,085 31,776 +519
Aug07 061229 721.50 725.00 720.00 725.00 +5.00 60 1,679 +14
Sep07 061229 730.00 732.00 730.00 732.00 +9.00 1 438 +0
Nov07 061229 731.00 742.00 731.00 740.00 +5.50 5,561 66,609 +856
Jan08 061229 736.50 743.00 736.50 743.00 +6.50 53 994 +20
Mar08 061229 741.00 750.00 739.00 750.00 +12.00 117 675 +99
May08 061229 738.00 750.00 738.00 750.00 +8.00 0 37 +0
Jul08 061229 751.00 755.00 751.00 755.00 +4.00 296 5,959 +118
Nov08 061229 726.00 730.00 725.00 728.00 +2.00 538 6,562 +200
Total Volume and Open Interest 104,375 397,166 +2,328
Soybean Meal(CBOT)
Jan07 061229 189.00 192.00 187.70 191.90 +3.20 12,919 6,159 -4,360
Mar07 061229 194.80 197.50 193.40 196.90 +2.50 20,382 75,900 +1,767
May07 061229 197.90 200.00 197.20 199.70 +1.80 2,801 36,666 +313
Jul07 061229 201.00 203.50 200.50 203.50 +2.70 2,421 39,657 -450
Aug07 061229 202.00 204.20 202.00 203.70 +1.70 603 11,143 +71
Sep07 061229 205.00 206.00 203.50 205.70 +2.40 181 7,362 -34
Oct07 061229 205.00 206.50 205.00 206.00 +2.00 67 2,822 +45
Dec07 061229 207.00 210.00 206.60 208.70 +2.20 656 12,406 -21
Jan08 061229 210.50 210.50 210.50 210.50 +3.30 0 403 +0
Mar08 061229 210.00 212.00 210.00 212.00 +3.80 0 158 +0
Total Volume and Open Interest 40,030 193,021 -2,669
Soybean Oil(CBOT)
Jan07 061229 29.27 29.40 28.97 29.26 +0.08 13,501 6,628 -5,136
Mar07 061229 29.70 29.87 29.45 29.70 -0.01 20,522 144,827 +1,634
May07 061229 30.25 30.30 29.95 30.14 -0.04 2,897 42,954 +335
Jul07 061229 30.65 30.85 30.40 30.69 -0.11 2,411 29,504 +781
Aug07 061229 30.62 30.85 30.62 30.85 -0.10 20 5,811 +47
Sep07 061229 30.85 31.05 30.85 31.05 +0.06 81 2,931 -115
Oct07 061229 31.15 31.25 31.05 31.25 +0.10 142 3,486 -14
Dec07 061229 31.40 31.59 31.25 31.38 -0.06 2,184 22,597 -286
Jan08 061229 31.66 31.66 31.66 31.66 -0.04 3 45 +3
Total Volume and Open Interest 42,131 258,853 -2,751
Canola(WCE)
Jan07 061229 368.8 373.2 368.6 372.0 +1.3 2,756 1,415 -2,281
Mar07 061229 379.2 382.8 378.8 380.4 -0.7 7,512 60,019 +1,417
May07 061229 385.7 389.8 385.7 387.7 -1.2 468 7,112 +44
Jul07 061229 395.0 395.8 392.4 392.6 -2.1 608 11,345 +315
Nov07 061229 379.9 381.0 377.0 380.0 +0.1 684 17,720 +50
Total Volume and Open Interest 12,040 97,924 -446
Corn(CBOT)
Mar07 061229 388.25 391.00 387.50 390.25 +1.75 58,968 593,238 +3,648
May07 061229 396.00 399.50 395.50 398.50 +2.25 9,433 116,691 +715
Jul07 061229 401.00 404.50 400.00 402.50 +1.50 17,093 203,594 -2,290
Sep07 061229 385.50 387.00 384.00 386.50 +1.00 1,612 44,610 +102
Dec07 061229 373.00 375.00 372.00 374.75 +1.00 10,307 308,169 +1,199
Mar08 061229 378.50 380.50 377.75 379.75 +0.75 473 19,997 +205
May08 061229 383.00 387.00 383.00 387.00 +5.00 44 5,256 +13
Jul08 061229 389.00 394.00 388.25 393.00 +4.25 527 19,600 +372
Sep08 061229 359.50 363.00 359.50 363.00 -0.50 103 4,294 +121
Dec08 061229 358.00 361.00 358.00 360.50 +1.50 2,092 73,873 +780
Total Volume and Open Interest 101,062 1,395,323 +5,063
Wheat(CBOT)
Mar07 061229 504.00 506.75 494.50 501.00 -3.25 18,163 241,662 +1,927
May07 061229 512.25 512.25 502.75 508.00 -2.00 3,142 31,599 +688
Jul07 061229 496.75 500.00 489.00 497.50 +0.50 5,961 81,278 +340
Sep07 061229 499.75 508.00 493.00 497.00 -1.00 49 4,773 -2
Dec07 061229 508.50 514.00 501.00 512.00 +2.50 980 63,286 +60
Mar08 061229 507.00 515.00 507.00 515.00 +3.00 40 338 +3
Total Volume and Open Interest 28,426 443,064 +3,046
Wheat(KCBT)
Mar07 061229 510.50 513.00 502.00 509.75 -2.50 5,422 65,643 +348
May07 061229 517.25 518.00 508.00 517.00 +1.25 569 7,069 +163
Jul07 061229 505.00 510.00 498.00 509.75 +3.25 1,270 31,502 +248
Sep07 061229 506.50 515.00 502.50 515.00 +5.25 133 3,793 +19
Dec07 061229 517.00 520.00 512.00 518.00 unch 107 6,190 +52
Mar08 061229 520.00 528.00 520.00 527.00 +1.00 0 351 +0
Total Volume and Open Interest 7,503 117,209 +832
Wheat(MGE)
Mar07 061229 512.00 519.00 503.00 518.50 +6.25 2,437 26,213 -1,068
May07 061229 515.00 528.00 512.00 526.00 +6.00 194 4,005 +106
Jul07 061229 518.50 520.00 516.00 520.00 -2.50 5 1,782 +0
Sep07 061229 515.00 523.00 510.00 523.00 +4.00 66 5,150 +35
Dec07 061229 523.00 528.00 513.00 520.00 -2.50 57 8,290 +1
Total Volume and Open Interest 2,759 46,069 -926
Oats(CBOT)
Mar07 061229 277.50 279.25 271.00 271.00 -6.75 491 9,289 +27
May07 061229 287.25 287.25 277.00 277.00 -5.25 101 1,261 +50
Jul07 061229 283.50 283.50 281.00 281.00 -1.50 112 599 +52
Sep07 061229 252.00 252.00 252.00 252.00 -1.00 0 58 +0
Total Volume and Open Interest 1,031 14,743 +246
Rough Rice(CBOT)
Jan07 061229 10.15 10.19 10.13 10.13 -0.02 748 682 -371
Mar07 061229 10.45 10.47 10.42 10.43 -0.02 1,448 10,334 +452
May07 061229 10.71 10.71 10.65 10.65 -0.06 65 1,586 +22
Jul07 061229 10.81 10.81 10.79 10.79 -0.02 69 734 -23
Total Volume and Open Interest 2,344 14,941 +79
Live Cattle(CME)
Dec06 061229 90.100 91.150 89.900 90.425 +0.750 2,466 952 -1,861
Feb07 061229 92.750 92.850 92.300 92.500 -0.050 17,457 126,464 -2,040
Apr07 061229 94.000 94.100 93.550 93.775 -0.100 9,966 54,918 +2,696
Jun07 061229 89.700 89.750 89.150 89.300 -0.450 3,767 25,454 +844
Aug07 061229 88.550 88.700 88.100 88.100 -0.600 2,258 12,141 -333
Oct07 061229 90.775 90.775 90.300 90.325 -0.475 538 7,206 +84
Total Volume and Open Interest 36,767 232,682 -554
Feeder Cattle(CME)
Jan07 061229 99.600 99.800 98.700 99.600 +0.300 974 5,260 -137
Mar07 061229 98.400 98.500 97.300 98.375 +0.525 1,797 12,978 +341
Apr07 061229 98.850 98.950 98.100 98.900 +0.250 184 2,383 +1
May07 061229 99.600 99.850 98.900 99.700 +0.325 215 3,636 -36
Aug07 061229 102.750 102.800 102.300 102.300 -0.450 82 2,051 +29
Sep07 061229 102.150 102.400 101.900 102.250 +0.250 17 960 +0
Oct07 061229 101.800 101.800 101.800 101.800 unch 0 80 +0
Total Volume and Open Interest 3,269 27,348 +198
Lean Hogs(CME)
Feb07 061229 61.900 61.900 61.350 61.700 -0.350 7,466 88,376 -924
Apr07 061229 65.400 65.550 64.950 65.525 -0.250 4,102 40,370 +1,239
May07 061229 70.850 71.100 70.650 71.000 -0.250 55 3,010 -23
Jun07 061229 73.400 73.550 73.150 73.450 -0.425 1,571 22,468 +197
Jul07 061229 71.800 72.100 71.800 72.000 -0.050 436 7,164 +54
Aug07 061229 70.700 70.800 70.450 70.675 +0.050 187 4,088 +57
Oct07 061229 64.750 64.800 64.450 64.750 unch 250 5,509 +109
Dec07 061229 63.400 63.450 63.150 63.325 -0.075 93 3,482 +37
Total Volume and Open Interest 14,168 174,555 +753
Class III Milk(CME)
Dec06 061229 13.46 13.47 13.46 13.46 -0.02 12 4,365 -4
Jan07 061229 13.20 13.20 13.17 13.20 +0.04 81 2,743 +20
Feb07 061229 13.32 13.32 13.26 13.32 unch 50 2,550 +28
Mar07 061229 13.42 13.44 13.40 13.42 unch 43 2,486 +30
Apr07 061229 13.75 13.75 13.68 13.71 unch 29 2,177 +18
Total Volume and Open Interest 725 28,615 +366
Cocoa(ICE)
Mar07 061229 1640 1644 1631 1635 +1 5,135 73,824 -751
May07 061229 1662 1666 1658 1658 +2 582 22,275 +203
Jul07 061229 1684 1684 1678 1678 +4 290 11,631 +48
Sep07 061229 1696 1696 1696 1696 +3 40 14,849 +0
Dec07 061229 1718 1718 1716 1716 +4 582 13,714 +404
Mar08 061229 1738 1738 1736 1736 +6 56 4,345 +45
May08 061229 1759 1759 1759 1759 +6 46 2,234 +20
Total Volume and Open Interest 6,731 145,487 -31
Coffee "C"(ICE)
Mar07 061229 125.10 126.50 124.30 126.20 +1.20 9,204 87,314 +281
May07 061229 127.80 129.40 127.40 129.20 +1.25 1,936 17,461 -231
Jul07 061229 130.50 133.00 130.50 132.00 +1.30 757 6,676 +165
Sep07 061229 133.00 134.70 133.00 134.65 +1.35 254 3,633 +181
Dec07 061229 136.60 137.85 135.75 137.85 +1.50 212 3,169 +6
Mar08 061229 138.90 140.95 138.90 140.95 +1.75 155 2,706 -14
Total Volume and Open Interest 12,770 127,610 +307
Orange Juice(ICE)
Jan07 061229 199.50 201.50 199.00 201.25 +2.00 1,208 1,590 -704
Mar07 061229 196.60 198.00 195.80 197.15 +1.00 1,866 19,555 +359
May07 061229 193.70 193.75 192.70 193.60 +0.85 5 1,944 +0
Jul07 061229 190.00 190.30 190.00 190.30 +0.30 0 595 +0
Sep07 061229 188.90 188.90 188.90 188.90 +1.15 0 241 +0
Nov07 061229 183.00 183.00 182.85 182.90 +1.15 0 1,546 +10
Total Volume and Open Interest 3,080 25,600 -334
Sugar #11(ICE)
Mar07 061229 11.88 11.99 11.72 11.75 -0.11 22,160 259,073 +1,101
May07 061229 11.82 11.86 11.69 11.71 -0.07 8,486 92,193 +367
Jul07 061229 11.48 11.51 11.40 11.42 -0.01 4,975 81,781 +1,020
Oct07 061229 11.62 11.63 11.52 11.57 +0.02 882 57,509 +138
Mar08 061229 12.01 12.02 11.95 12.02 +0.05 1,647 48,108 +401
May08 061229 11.98 12.00 11.98 12.00 +0.05 364 17,449 +180
Jul08 061229 11.90 11.92 11.90 11.92 unch 148 15,778 +61
Oct08 061229 11.85 11.90 11.85 11.90 -0.01 0 5,123 +0
Total Volume and Open Interest 38,662 577,014 +3,268
London Cocoa(LCE)
Mar07 061229 885 888 881 888 +4 3,213 68,759 -1,231
May07 061229 894 899 891 898 +4 324 29,056 +73
Jul07 061229 905 908 901 908 +5 350 24,681 -110
Sep07 061229 911 918 911 918 +6 31 25,570 -25
Dec07 061229 919 924 919 924 +6 294 21,235 +284
Mar08 061229 936 936 936 936 +6 55 7,008 +55
May08 061229 937 944 937 944 +6 60 1,066 +4
Total Volume and Open Interest 4,327 178,526 -950
London Sugar(LCE)
Mar07 061229 345.40 345.40 342.50 342.80 -2.10 1,016 23,387 -159
May07 061229 341.20 341.20 337.80 338.40 -2.00 276 16,088 -10
Aug07 061229 332.40 332.40 329.90 329.90 -2.50 329 6,090 +52
Oct07 061229 325.50 325.50 324.20 324.70 -2.20 66 3,728 +30
Dec07 061229 327.10 327.20 326.20 326.20 -2.70 35 1,029 +5
Total Volume and Open Interest 1,759 53,458 -47
Cotton(ICE)
Mar07 061229 57.00 57.05 55.76 56.19 -0.77 9,077 111,684 -155
May07 061229 57.40 57.45 56.35 56.99 -0.49 2,257 24,032 +226
Jul07 061229 57.90 57.98 57.20 57.65 -0.33 731 12,684 +114
Oct07 061229 59.15 59.15 59.15 59.15 -0.30 4 154 -18
Dec07 061229 60.42 60.42 59.85 60.22 -0.33 937 19,719 +294
Mar08 061229 62.25 62.25 62.25 62.25 -0.20 0 1,559 +0
Total Volume and Open Interest 13,006 170,421 +461
Lumber(CME)
Jan07 061229 267.3 268.9 266.8 268.0 -0.3 407 1,534 -193
Mar07 061229 284.5 285.1 281.9 282.0 -3.0 548 4,220 +64
May07 061229 300.2 300.5 298.7 298.8 -2.8 61 478 +19
Jul07 061229 308.6 312.5 308.6 309.1 -2.5 5 111 +3
Total Volume and Open Interest 1,024 6,394 -108
Crude Oil(NYM)
Feb07 061229 60.50 61.20 59.90 61.05 +0.52 111,098 296,350 -2,575
Mar07 061229 61.74 62.55 61.30 62.38 +0.60 42,964 143,489 +5,266
Apr07 061229 62.64 63.35 62.22 63.26 +0.63 13,301 56,049 -90
May07 061229 63.04 63.95 63.03 63.95 +0.65 4,281 41,877 -418
Jun07 061229 63.73 64.60 63.49 64.54 +0.66 6,727 75,534 +80
Jul07 061229 64.05 65.35 64.04 65.04 +0.66 2,046 22,893 +459
Aug07 061229 65.49 65.49 65.49 65.49 +0.66 2,814 16,229 -607
Sep07 061229 64.90 65.89 64.90 65.89 +0.64 2,431 26,637 +55
Oct07 061229 65.90 66.23 65.90 66.23 +0.63 259 16,040 +163
Nov07 061229 66.21 66.53 66.21 66.53 +0.62 434 12,941 +337
Dec07 061229 66.00 66.90 65.71 66.79 +0.62 6,770 135,343 +373
Jan08 061229 67.01 67.01 67.01 67.01 +0.61 466 24,488 -52
Feb08 061229 67.18 67.18 67.18 67.18 +0.61 1,015 10,201 +31
Mar08 061229 67.31 67.31 67.31 67.31 +0.61 851 16,444 +151
Apr08 061229 67.43 67.43 67.43 67.43 +0.61 0 14,518 +0
May08 061229 67.51 67.51 67.51 67.51 +0.59 0 6,352 +0
Total Volume and Open Interest 204,437 1,190,992 +6,199
e-miNY Crude Oil(NYM)
Dec06 061116 58.750 59.300 56.200 56.250 -2.500      
Jan07 061218 63.250 63.500 62.075 62.200 -1.225      
Feb07 061229 60.450 61.150 59.850 61.050 +0.525      
Mar07 061229 61.550 62.525 61.250 62.375 +0.600      
Apr07 061229 62.400 63.250 62.275 63.250 +0.625      
May07 061229 63.950 63.950 63.950 63.950 +0.650      
Jun07 061229 64.550 64.550 64.550 64.550 +0.675      
Jul07 061229 65.050 65.050 65.050 65.050 +0.675      
Aug07 061229 65.500 65.500 65.500 65.500 +0.675      
Sep07 061229 65.900 65.900 65.900 65.900 +0.650      
Total Volume and Open Interest 15,062 9,556 -213
Heating Oil(NYM)
Jan07 061229 161.05 162.00 158.60 159.79 -2.52 20,269 6,108 -5,996
Feb07 061229 165.25 165.64 163.00 164.82 -0.79 24,295 91,572 +3,647
Mar07 061229 168.46 169.50 167.28 168.57 -0.69 8,319 44,173 +973
Apr07 061229 170.15 171.70 169.57 171.02 -0.39 3,372 16,755 +440
May07 061229 171.68 173.50 171.03 172.62 -0.14 1,260 8,076 +33
Jun07 061229 173.00 175.00 172.40 174.12 +0.01 947 18,132 -138
Jul07 061229 175.00 176.75 174.50 175.97 +0.16 225 5,472 +21
Aug07 061229 177.16 179.50 177.00 178.42 +0.26 42 2,336 +29
Sep07 061229 180.80 182.00 180.80 181.12 +0.31 160 5,877 +106
Oct07 061229 183.00 184.70 183.00 183.87 +0.36 6 1,812 +6
Nov07 061229 185.50 187.70 185.50 186.87 +0.41 10 1,161 +10
Dec07 061229 189.00 189.97 188.50 189.97 +0.46 72 9,753 -39
Jan08 061229 192.50 193.00 192.17 192.17 +0.46 221 3,448 +28
Feb08 061229 193.12 193.12 193.12 193.12 +0.46 3 1,067 +0
Total Volume and Open Interest 59,203 218,647 -880
Gasoline(NYMEX)
Jan07 061229 159.00 162.00 158.00 160.21 +0.41 16,074 5,230 -4,385
Feb07 061229 159.40 162.00 159.00 161.63 +1.80 16,626 55,780 +1,929
Mar07 061229 163.19 166.14 163.19 165.98 +2.15 4,839 27,922 +556
Apr07 061229 178.05 180.23 178.00 180.23 +1.60 2,542 15,215 +720
May07 061229 179.00 183.18 179.00 183.18 +1.50 256 12,459 +127
Jun07 061229 183.85 185.58 183.85 185.58 +1.45 587 6,804 +81
Jul07 061229 186.93 186.93 186.93 186.93 +1.40 405 5,730 +171
Aug07 061229 186.00 187.03 186.00 187.03 +1.30 117 2,860 +86
Sep07 061229 183.00 185.88 183.00 185.88 +1.25 216 8,403 -35
Oct07 061229 175.13 175.13 175.13 175.13 +1.20 3 1,173 +2
Total Volume and Open Interest 41,982 143,408 -958
e-miNY RBOB Gasoline(NYM)
Feb07 061229 161.63 161.63 161.63 161.63 +1.80 0 1 +0
Mar07 061229 165.98 165.98 165.98 165.98 +2.15      
Apr07 061229 180.23 180.23 180.23 180.23 +1.60      
May07 061229 183.18 183.18 183.18 183.18 +1.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb07 061229 6.296 6.346 6.000 6.299 +0.051 22,173 79,254 -1,611
Mar07 061229 6.425 6.535 6.215 6.503 +0.111 12,726 133,591 +3,871
Apr07 061229 6.490 6.630 6.327 6.603 +0.121 8,063 99,508 +2,946
May07 061229 6.600 6.734 6.431 6.703 +0.121 2,634 48,531 +279
Jun07 061229 6.704 6.820 6.600 6.813 +0.116 1,408 14,960 -195
Jul07 061229 6.827 6.928 6.700 6.928 +0.111 1,904 14,416 +568
Aug07 061229 6.939 7.038 6.821 7.038 +0.108 922 15,598 -110
Sep07 061229 6.920 7.113 6.900 7.113 +0.108 1,493 15,667 -114
Oct07 061229 7.070 7.259 7.050 7.253 +0.103 6,656 39,057 -519
Nov07 061229 7.750 7.933 7.735 7.933 +0.108 142 22,293 -4
Dec07 061229 8.360 8.563 8.360 8.563 +0.123 181 34,179 +25
Jan08 061229 8.720 8.888 8.670 8.888 +0.138 1,891 31,285 +816
Feb08 061229 8.700 8.903 8.700 8.903 +0.138 182 16,142 -73
Mar08 061229 8.510 8.698 8.510 8.698 +0.138 584 38,631 +35
Apr08 061229 7.440 7.558 7.440 7.558 +0.098 404 27,005 -110
May08 061229 7.390 7.453 7.390 7.453 +0.098 234 13,229 -66
Total Volume and Open Interest 65,400 873,588 +6,328
Brent Crude Oil(ICE)
Feb07 061229 60.52 61.13 60.04 60.86 +0.19 43,086 122,762 -6,340
Mar07 061229 61.55 62.34 61.13 62.07 +0.44 20,026 134,674 -1,947
Apr07 061229 62.31 63.28 62.00 63.01 +0.57 7,215 41,695 +1,725
May07 061229 63.00 63.74 62.58 63.61 +0.60 3,236 21,226 +153
Jun07 061229 63.35 64.24 63.08 64.12 +0.60 4,508 42,865 -1,049
Jul07 061229 64.58 64.58 64.58 64.58 +0.61 782 13,998 +3
Aug07 061229 64.99 64.99 64.99 64.99 +0.64 105 6,632 +0
Sep07 061229 65.35 65.35 65.35 65.35 +0.64 1 14,168 +1
Oct07 061229 65.66 65.66 65.66 65.66 +0.62 1 9,160 -1
Nov07 061229 65.95 65.95 65.95 65.95 +0.62 1,000 16,165 +1,000
Dec07 061229 65.50 66.34 65.20 66.20 +0.60 3,553 45,151 +866
Jan08 061229 66.41 66.41 66.41 66.41 +0.59 502 7,145 +0
Feb08 061229 66.60 66.60 66.60 66.60 +0.59 502 1,493 +470
Mar08 061229 66.75 66.75 66.75 66.75 +0.59 2 2,279 +0
Total Volume and Open Interest 89,750 548,654 -6,355
Gas Oil(ICE)
Jan07 061229 520.50 521.75 515.00 516.50 -4.00 23,778 60,566 -4,854
Feb07 061229 526.00 527.25 520.25 521.75 -4.75 15,812 78,331 -593
Mar07 061229 531.50 534.00 526.75 528.50 -4.25 5,541 36,185 +487
Apr07 061229 536.25 540.50 534.00 535.00 -4.00 2,461 16,453 +426
May07 061229 541.75 542.75 540.25 541.25 -4.25 1,023 14,871 -146
Jun07 061229 549.75 553.00 547.00 548.00 -4.00 1,743 37,035 +177
Jul07 061229 557.00 557.00 555.00 555.00 -4.50 144 9,774 +100
Aug07 061229 563.25 563.25 562.25 562.25 -4.50 25 2,591 +25
Sep07 061229 568.00 568.00 568.00 568.00 -4.25 30 8,114 +0
Oct07 061229 573.00 573.00 573.00 573.00 -4.50 393 2,453 +393
Total Volume and Open Interest 51,149 314,208 +182
Ethanol(CBOT)
Dec06 061205 2.450 2.450 2.450 2.450 +0.065 0 84 -2
Jan07 061229 2.493 2.493 2.493 2.493 +0.058 0 29 +5
Feb07 061229 2.295 2.295 2.295 2.295 +0.005 0 46 +0
Mar07 061229 2.200 2.200 2.200 2.200 +0.010 0 40 +0
Apr07 061229 2.115 2.115 2.115 2.115 -0.035 0 45 +0
May07 061229 2.070 2.070 2.070 2.070 +0.025 0 62 +0
Jun07 061229 2.050 2.050 2.050 2.050 +0.025 0 49 +0
Jul07 061229 2.000 2.000 2.000 2.000 +0.025 0 5 +0
Total Volume and Open Interest 6 322 +5
WTI Crude Oil(ICE)
Feb07 061229 60.38 61.15 59.91 61.05 +0.52 35,762 93,946 -936
Mar07 061229 61.57 62.47 61.25 62.38 +0.60 18,199 57,609 +997
Apr07 061229 62.70 63.31 62.21 63.26 +0.63 5,487 31,833 +127
May07 061229 63.44 63.95 62.96 63.95 +0.65 2,346 14,171 +224
Jun07 061229 64.01 64.54 63.43 64.54 +0.66 4,937 45,066 -322
Jul07 061229 64.15 65.04 64.15 65.04 +0.66 426 3,915 -279
Aug07 061229 65.49 65.49 65.49 65.49 +0.66 125 2,074 +25
Sep07 061229 65.89 65.89 65.89 65.89 +0.64 160 10,437 +30
Oct07 061229 66.23 66.23 66.23 66.23 +0.63 40 5,654 +0
Nov07 061229 66.53 66.53 66.53 66.53 +0.62 116 1,263 -60
Dec07 061229 66.36 66.79 65.76 66.79 +0.62 4,615 69,303 -338
Jan08 061229 67.01 67.01 67.01 67.01 +0.61 0 1,418 +0
Feb08 061229 67.18 67.18 67.18 67.18 +0.61      
Mar08 061229 67.31 67.31 67.31 67.31 +0.61 0 305 +0
Apr08 061229 67.43 67.43 67.43 67.43 +0.61 0 1,050 +0
May08 061229 67.51 67.51 67.51 67.51 +0.59 0 5 +0
Total Volume and Open Interest 77,529 409,701 +344
US Dollar Index(ICE)
Mar07 061229 83.560 83.630 83.380 83.430 -0.130 976 25,675 -50
Jun07 061229 83.180 83.180 83.180 83.180 -0.130 16 2,021 -1
Sep07 061229 82.930 82.930 82.930 82.930 -0.130 0 37 +0
Total Volume and Open Interest 992 27,733 -51
Australian Dollar(CME)
Mar07 061229 78.87 79.08 78.35 78.66 -0.09 21,820 129,788 +2,048
Jun07 061229 78.55 78.82 78.17 78.44 -0.09 7 228 +3
Sep07 061229 78.18 78.30 78.18 78.18 -0.09 1 61 +0
Total Volume and Open Interest 21,829 130,344 +2,051
British Pound(CME)
Mar07 061229 196.33 196.78 195.61 195.72 -0.61 72,380 141,873 +6,502
Jun07 061229 196.39 196.70 195.67 195.67 -0.61 131 197 -21
Sep07 061229 195.80 196.32 195.62 195.62 -0.61 0 13 +0
Total Volume and Open Interest 72,511 142,086 +6,481
Canadian Dollar(CME)
Mar07 061229 86.39 86.53 85.87 86.02 -0.34 23,509 132,881 -1,136
Jun07 061229 86.40 86.73 86.13 86.26 -0.34 42 2,706 +15
Sep07 061229 86.55 86.55 86.45 86.50 -0.34 8 634 +2
Dec07 061229 87.08 87.08 86.74 86.74 -0.34 9 172 +6
Total Volume and Open Interest 23,568 136,397 -1,113
Japanese Yen(CME)
Mar07 061229 84.93 85.08 84.76 84.84 -0.11 58,658 257,166 +9,236
Jun07 061229 85.93 86.03 85.75 85.82 -0.13 15 5,091 -5
Sep07 061229 86.75 86.75 86.75 86.75 -0.13 0 5 +0
Total Volume and Open Interest 58,675 262,380 +9,233
Swiss Franc(CME)
Mar07 061229 82.39 82.64 82.35 82.54 +0.14 41,045 62,604 -2,807
Jun07 061229 83.19 83.24 82.99 83.17 +0.14 53 133 -47
Sep07 061229 83.75 83.75 83.64 83.75 +0.14 0 48 +0
Total Volume and Open Interest 41,098 62,829 -2,854
EuroFX(CME)
Mar07 061229 131.96 132.52 131.84 132.36 +0.43 157,333 191,074 +4,026
Jun07 061229 132.53 132.96 132.32 132.82 +0.43 262 1,365 +93
Sep07 061229 133.20 133.20 133.00 133.20 +0.43 1 304 +0
Total Volume and Open Interest 157,599 192,942 +4,120
Mexican Peso(CME)
Jan07 061229 924.2 924.2 924.2 924.2 +3.8      
Feb07 061229 922.8 922.8 922.8 922.8 +3.8      
Total Volume and Open Interest 12,788 97,176 +1,884
Brazilian Real(CME)
Jan07 061229 467.75 467.75 467.75 467.75 -0.25 0 16 +0
Feb07 061229 465.10 465.10 465.10 465.10 unch      
Mar07 061229 462.20 462.20 462.20 462.20 unch 1,391 9,971 +1,379
Apr07 061229 459.30 459.30 459.30 459.30 unch      
Total Volume and Open Interest 1,391 10,087 +1,379
30-Year T-Bonds(CBOT)
Mar07 061229 111~170 111~230 111~050 111~140 -0~030 199,220 747,605 +3,857
Jun07 061229 111~080 111~120 111~080 111~120 -0~020 806 5,468 +276
Sep07 061229 111~120 111~120 111~120 111~120 -0~020 0 2 +0
Total Volume and Open Interest 200,026 753,104 +4,133
10-Year T-Notes(CBOT)
Mar07 061229 107~190 107~230 107~115 107~150 -0~040 540,138 2,184,888 +30,249
Jun07 061229 107~140 107~195 107~140 107~155 -0~040 1,450 22,526 +1,294
Total Volume and Open Interest 541,588 2,207,414 +31,543
5-Year T-Notes(CBOT)
Dec06 061229 105~016 105~016 105~016 105~016 +0~002 60 0 +0
Mar07 061229 105~020 105~020 105~000 105~008 -0~008 278,044 0 +0
Jun07 061229 105~026 105~026 105~026 105~026 -0~008 0 603 +0
Total Volume and Open Interest 288,008 1,362,169 +9,941
2 Year T-Notes(CBOT)
Dec06 061229 101~122 101~124 101~119 101~119 -0~010 63 6,258 -100
Mar07 061229 102~007 102~011 101~127 102~002 -0~005 109,782 716,374 +18,552
Total Volume and Open Interest 109,845 722,632 +18,452
Eurodollars(CME)
Mar07 061229 94.680 94.685 94.675 94.680 unch 165,460 1,291,000 -44,854
Jun07 061229 94.785 94.790 94.760 94.770 -0.010 213,889 1,366,000 +14,698
Sep07 061229 94.940 94.950 94.905 94.915 -0.020 230,110 1,311,000 +21,233
Dec07 061229 95.070 95.090 95.035 95.050 -0.020 228,349 1,271,000 -69
Mar08 061229 95.140 95.155 95.095 95.110 -0.025 265,570 882,549 +9,618
Jun08 061229 95.155 95.180 95.125 95.135 -0.025 132,915 694,944 -3,196
Sep08 061229 95.165 95.190 95.135 95.150 -0.020 90,387 507,834 -2,089
Dec08 061229 95.155 95.180 95.130 95.145 -0.015 65,559 357,708 +2,026
Mar09 061229 95.155 95.180 95.125 95.140 -0.015 68,296 335,097 -8,823
Jun09 061229 95.120 95.150 95.095 95.110 -0.015 20,271 264,124 -1,143
Sep09 061229 95.100 95.115 95.065 95.080 -0.015 19,209 186,048 +2,169
Dec09 061229 95.060 95.070 95.025 95.040 -0.015 16,107 142,159 +2,728
Mar10 061229 95.045 95.045 95.005 95.015 -0.015 9,050 119,740 +469
Jun10 061229 95.020 95.020 94.975 94.985 -0.015 4,531 93,193 -126
Sep10 061229 94.970 94.980 94.945 94.955 -0.015 4,775 90,731 -27
Dec10 061229 94.920 94.945 94.910 94.920 -0.015 4,867 94,445 +595
Mar11 061229 94.920 94.925 94.885 94.900 -0.015 2,917 68,931 +143
Jun11 061229 94.895 94.900 94.860 94.875 -0.015 2,639 63,144 +251
Total Volume and Open Interest 1,551,129 9,367,794 -4,413
30 Day Federal Funds(CBOT)
Dec06 061229 94.765 94.765 94.760 94.765 unch 943 100,604 +6,723
Jan07 061229 94.755 94.760 94.755 94.755 unch 158 86,551 +2,031
Feb07 061229 94.760 94.760 94.760 94.760 unch 277 122,015 -526
Mar07 061229 94.765 94.765 94.760 94.765 unch 887 46,241 -183
Apr07 061229 94.775 94.780 94.775 94.780 unch 127 42,797 +961
May07 061229 94.810 94.815 94.810 94.815 unch 50 13,127 +482
Total Volume and Open Interest 2,443 417,986 +9,513
30 Day Fed Funds(e-CBOT)
Dec06 061229 94.770 94.770 94.765 94.765 -0.005 14,552 0 +0
Jan07 061229 94.755 94.760 94.755 94.755 unch 3,110 0 +0
Feb07 061229 94.760 94.760 94.755 94.755 -0.005 3,061 0 +0
Mar07 061229 94.765 94.765 94.760 94.765 unch 3,271 0 +0
Apr07 061229 94.785 94.785 94.775 94.780 unch 4,685 0 +0
May07 061229 94.815 94.815 94.810 94.815 +0.005 1,364 0 +0
Total Volume and Open Interest 30,068    
3-Mth Euro-Yen(CME)
Mar07 061229 99.330 99.330 99.330 99.330 +0.015 365 15,683 +277
Jun07 061229 99.210 99.210 99.210 99.210 unch 48 8,537 +45
Sep07 061229 99.100 99.100 99.100 99.100 unch 55 3,816 +2
Dec07 061229 99.005 99.005 99.005 99.005 unch 21 7,555 +2
Mar08 061229 98.930 98.930 98.930 98.930 unch 0 3,659 +0
Jun08 061229 98.830 98.830 98.830 98.830 unch 20 643 +20
Sep08 061229 98.750 98.750 98.750 98.750 unch 0 226 +0
Dec08 061229 98.670 98.670 98.670 98.670 unch 0 6 +0
Mar09 061229 98.570 98.645 98.570 98.570 -0.075      
Jun09 061229 98.495 98.570 98.495 98.495 -0.075 0 20 +0
Total Volume and Open Interest 509 40,145 +346
3-Mth Euro-Yen(SGX)
Mar07 061229 99.32 99.32 99.32 99.32 0.00 878 84,582 -36
Jun07 061229 99.22 99.22 99.21 99.21 -0.01 34 47,824 -662
Sep07 061229 99.11 99.11 99.09 99.10 -0.01 34 36,099 +11
Dec07 061229 99.01 99.01 99.00 99.00 -0.01 555 43,755 +241
Mar08 061229 98.92 98.92 98.92 98.92 -0.01 104 32,101 +335
Jun08 061229 98.84 98.84 98.84 98.84 -0.01 104 7,694 +81
Sep08 061229 98.75 98.75 98.75 98.75 -0.01 0 2,024 +2,024
Dec08 061229 98.68 98.68 98.68 98.68 -0.01 0 269 +0
Total Volume and Open Interest 1,709 255,925 +1,994
Japanese Gov't Bonds(SGX)
Mar07 061229 134.08 134.21 133.50 133.93 -0.34 1,023 40,668 -3,974
Jun07 061229 133.93 133.93 133.93 133.93 -0.34      
Sep07 061229 133.93 133.93 133.93 133.93 -0.34      
Total Volume and Open Interest 1,023 40,668 -3,974
Euro-Bund(EUREX)
Mar07 061229 116.15 116.37 116.01 116.03 -0.05 421,887 1,391,326 +30,399
Jun07 061229 115.69 115.88 115.55 115.55 -0.05 200 11,596 -102
Sep07 061229 115.76 115.76 115.76 115.76 -0.05      
Total Volume and Open Interest 422,087 1,402,922 +30,297
Euro-Bobl(EUREX)
Mar07 061229 108.88 108.98 108.80 108.82 +0.01 187,364 944,672 +5,735
Jun07 061229 108.47 108.47 108.47 108.47 +0.03 2 304 +0
Sep07 061229 109.71 109.71 109.71 109.71 +0.01      
Total Volume and Open Interest 187,366 944,976 +5,735
3-Mth Euribor(EUREX)
Dec06 061218 96.310 96.310 96.300 96.300 -0.010 540 20,869 -1,009
Mar07 061229 96.090 96.090 96.080 96.085 -0.005 1,262 20,560 -417
Jun07 061229 95.955 95.955 95.940 95.945 -0.005 933 9,545 -724
Total Volume and Open Interest 2,723 48,463 -1,001
Long Gilt(LIFFE)
Mar07 061229 107~25 108~05 107~23 108~04 +0~11 30,673 285,969 +3,090
Jun07 061229 109~31 109~31 109~31 109~31 +0~11 0 28 +0
Total Volume and Open Interest 30,673 285,997 +3,090
3-Mth Short Sterling(LIFFE)
Mar07 061229 94.54 94.55 94.53 94.55 +0.02 21,924 475,637 -3,626
Jun07 061229 94.48 94.50 94.46 94.50 +0.03 36,662 441,502 +4,456
Sep07 061229 94.47 94.51 94.44 94.51 +0.05 42,776 403,451 +5,577
Dec07 061229 94.48 94.52 94.45 94.52 +0.05 26,541 340,358 -2,079
Mar08 061229 94.49 94.52 94.45 94.52 +0.04 13,435 217,032 -2,347
Jun08 061229 94.48 94.53 94.45 94.52 +0.04 9,374 143,015 -684
Total Volume and Open Interest 155,918 2,233,806 +2,522
3-Mth Euribor(LIFFE)
Mar07 061229 96.085 96.095 96.080 96.085 unch 78,388 796,883 +4,080
Jun07 061229 95.955 95.965 95.935 95.950 +0.005 62,837 640,215 -5,504
Sep07 061229 95.915 95.920 95.895 95.905 +0.005 71,538 590,734 +27
Total Volume and Open Interest 363,658 3,425,423 +225
3-Mth Aus T-Bills(SFE)
Mar07 061229 93.48 93.50 93.46 93.49 +0.01 8,503 205,656 +2,603
Jun07 061229 93.45 93.47 93.40 93.45 +0.01 19,296 229,429 +14,574
Sep07 061229 93.46 93.48 93.43 93.47 +0.01 6,377 65,098 +4,387
Dec07 061229 93.46 93.49 93.44 93.48 +0.01 993 50,078 +752
Mar08 061229 93.49 93.49 93.46 93.48 unch 2,025 31,178 +1,690
Jun08 061229 93.47 93.50 93.47 93.50 unch 171 24,884 +7
Sep08 061229 93.51 93.51 93.49 93.51 +0.01 2,343 18,917 +1,594
Dec08 061229 93.49 93.52 93.49 93.52 +0.01 780 7,190 +640
Mar09 061229 93.52 93.52 93.52 93.52 +0.01 330 2,051 +330
Jun09 061229 93.52 93.52 93.52 93.52 +0.01 25 2,115 +25
Total Volume and Open Interest 40,843 637,024 +26,602
10-Year Aus T-Bonds(SFE)
Mar07 061229 94.12 94.16 94.06 94.13 +0.01 29,065 411,857 +20,102
Jun07 061229 94.13 94.13 94.13 94.13 +0.01      
Total Volume and Open Interest 29,065 411,857 +20,102
3-Year Aus T-Bonds(SFE)
Mar07 061229 93.93 93.95 93.88 93.94 +0.01 51,495 460,672 +35,969
Jun07 061229 93.94 93.94 93.94 93.94 +0.01      
Total Volume and Open Interest 51,495 460,672 +35,969
Gold(CMX)
Feb07 061229 637.1 639.1 634.5 638.0 +1.1 39,657 187,647 -4,360
Apr07 061229 643.0 645.1 640.8 644.3 +1.1 3,703 30,860 -177
Jun07 061229 646.9 651.0 646.9 650.4 +1.1 6,683 28,643 +3,484
Aug07 061229 653.7 656.5 653.7 656.5 +1.1 184 3,812 +12
Oct07 061229 659.3 662.5 659.3 662.5 +1.1 1,072 18,779 +962
Dec07 061229 665.4 669.0 665.4 668.5 +1.1 1,437 40,300 +1,145
Feb08 061229 674.3 674.3 674.3 674.3 +1.1 0 2,186 +0
Apr08 061229 680.1 680.1 680.1 680.1 +1.1 0 1,883 +0
Jun08 061229 685.9 685.9 685.9 685.9 +1.1 98 3,919 +58
Aug08 061229 691.7 691.7 691.7 691.7 +1.1 0 251 +0
Oct08 061229 697.5 697.5 697.5 697.5 +1.1 0 600 +0
Dec08 061229 703.0 703.3 703.0 703.3 +1.2 298 9,351 +298
Total Volume and Open Interest 53,149 341,346 +1,423
Silver(CMX)
Mar07 061229 1294.5 1301.0 1286.0 1293.5 -0.5 7,046 61,218 +49
May07 061229 1307.0 1310.0 1302.5 1305.3 -0.5 405 6,141 +54
Jul07 061229 1317.0 1320.0 1310.0 1316.8 -0.5 156 10,814 +21
Sep07 061229 1327.5 1327.5 1327.5 1327.5 -0.5 70 4,185 +4
Dec07 061229 1341.5 1347.5 1338.0 1341.0 -0.5 145 12,695 +73
Mar08 061229 1353.7 1353.7 1353.7 1353.7 -0.5 0 209 -2
May08 061229 1361.4 1361.4 1361.4 1361.4 -0.5      
Total Volume and Open Interest 8,191 101,390 +304
Platinum(NYMEX)
Jan07 061229 1118.0 1142.0 1112.0 1139.3 +23.1 1,050 568 -832
Apr07 061229 1127.8 1147.9 1122.0 1144.3 +19.6 1,324 7,480 +372
Jul07 061229 1149.3 1149.3 1149.3 1149.3 +19.6 1 26 +1
Oct07 061229 1154.3 1154.3 1154.3 1154.3 +19.6      
Total Volume and Open Interest 2,375 8,074 -459
Palladium(NYMEX)
Mar07 061229 326.30 339.30 326.25 338.50 +10.55 238 11,387 +65
Jun07 061229 342.60 343.50 342.60 343.50 +10.55 1 48 +1
Sep07 061229 348.50 348.50 348.50 348.50 +10.55 0 54 +0
Total Volume and Open Interest 239 11,529 +66
Copper(CMX)
Mar07 061229 289.25 292.00 283.00 287.10 -2.40 2,699 48,297 +634
May07 061229 290.80 291.10 284.75 288.60 -2.40 102 5,169 +35
Jul07 061229 286.40 289.05 285.50 289.05 -2.20 88 1,778 -60
Sep07 061229 285.00 288.60 285.00 288.60 -2.40 0 1,151 +0
Dec07 061229 281.50 286.10 281.50 286.10 -2.40 70 1,535 +38
Total Volume and Open Interest 4,230 67,437 +509
DJIA Index(CBOT)
Mar07 061229 12574 12600 12530 12539 -35 4,955 64,419 -769
Jun07 061229 12675 12675 12636 12636 -35 14 55 +8
Sep07 061229 12706 12706 12706 12706 -35 0 6 +0
Dec07 061229 12788 12788 12788 12788 -35 2 0  
Total Volume and Open Interest 4,971 64,480  
E-mini DJIA Index(CBOT)
Dec06 061214 12327 12435 12319 12420 +86 37,160 85,944 -17,113
Mar07 061229 12574 12600 12525 12539 -35 58,876 102,273 +179
Jun07 061229 12667 12667 12636 12636 -35 0 14 +0
Sep07 061229 12706 12706 12706 12706 -35      
Total Volume and Open Interest 58,876 102,287 +179
S & P 500(CME)
Mar07 061229 1434.30 1437.30 1426.20 1428.40 -5.40 21,130 605,161 +264
Jun07 061229 1446.00 1450.50 1440.50 1441.10 -5.40 985 13,342 -195
Sep07 061229 1454.50 1463.90 1450.90 1454.50 -5.40 969 11,477 +397
Dec07 061229 1466.30 1475.70 1462.70 1466.30 -5.40 0 1,742 +0
Total Volume and Open Interest 23,146 632,097 +526
S & P 500 E-Mini(Globex)
Mar07 061229 1434.25 1437.50 1426.00 1428.50 -5.25 416,781 1,511,356 +11,684
Jun07 061229 1446.25 1450.00 1439.25 1441.00 -5.50 89 12,539 +19
Total Volume and Open Interest 416,870 1,523,895 +11,703
NASDAQ 100(CME)
Mar07 061229 1775.00 1793.00 1772.00 1775.00 +0.50 1,849 44,480 -1,642
Jun07 061229 1796.50 1796.50 1796.00 1796.50 +0.50 0 20 +0
Sep07 061229 1818.00 1818.00 1817.50 1818.00 +0.50      
Total Volume and Open Interest 1,849 44,500 -1,642
NASDAQ 100 E-Mini(Globex)
Mar07 061229 1774.80 1793.30 1772.80 1775.00 +0.50 121,846 320,950 +1,811
Jun07 061229 1809.30 1813.50 1795.00 1796.50 +0.50 2 49 +2
Total Volume and Open Interest 121,848 320,999 +1,813
S & P Midcap 400(CME)
Mar07 061229 816.00 818.25 809.50 811.30 -5.50 61 7,455 -47
Jun07 061229 819.50 819.50 818.40 819.50 -5.50      
Sep07 061229 827.70 827.70 826.60 827.70 -5.50      
Total Volume and Open Interest 61 7,455 -47
Russell 2000 E-Mini(Globex)
Dec06 061215 794.20 798.20 793.40 796.10 +2.20 48,646 115,008 -38,634
Mar07 061229 801.20 802.80 792.30 794.90 -6.10 87,846 355,654 +1,150
Jun07 061229 808.00 808.00 801.00 801.90 -6.10 48 111 +3
Total Volume and Open Interest 87,894 355,765 +1,153
Nikkei 225(CME)
Mar07 061229 17350 17350 17230 17265 -45 3,411 42,311 -65
Jun07 061229 17265 17310 17265 17265 -45 0 1 +0
Total Volume and Open Interest 3,411 42,316 -65
Nikkei 225(SGX)
Mar07 061229 17280 17300 17240 17265 +25 244 233,551 +94
Jun07 061229 17180 17235 17180 17180 +5 2 43 +1
Sep07 061229 17205 17205 17205 17205 +5      
Total Volume and Open Interest 246 234,020 +95
CAC 40(EURONEXT)
Jan07 061229 5539.5 5567.0 5535.0 5552.0 +5.0 34,647 377,124 -23,115
Feb07 061229 5565.0 5580.5 5564.5 5567.0 +5.0 34 15,188 +12
Mar07 061229 5574.0 5593.5 5564.0 5581.0 +5.0 225 48,953 +34
Total Volume and Open Interest 34,906 443,228 -23,069
Hang Seng Index(HKFE)
Dec06 061228 19822 19943 19674 19899 +175 49,188 57,678 -21,302
Jan07 061229 20036 20104 19972 20018 -93 43,389 114,511 +5,905
Feb07 061229 20132 20158 20035 20060        
DAX(EUREX)
Dec06 061215 6580.0 6595.0 6559.5 6595.0 +42.5 176,577 111,243 -41,395
Mar07 061229 6665.0 6676.0 6646.0 6652.5 -13.0 60,591 217,807 +271
Jun07 061229 6729.0 6740.5 6713.0 6717.0 -12.5 507 9,255 -129
Total Volume and Open Interest 61,626 229,630 +142
FT-SE 100(EURONEXT)
Mar07 061229 6253.00 6260.50 6211.00 6216.00 -35.00 25,254 482,050 +1,762
Jun07 061229 6236.50 6239.50 6236.50 6239.00 -35.50 34 9,363 -7
Sep07 061229 6271.50 6271.50 6271.50 6271.50 -35.50 0 519 +0
Total Volume and Open Interest 25,288 491,932 +1,755
SPI 200(SFE)
Dec06 061221 5594.0 5623.0 5574.0 5615.0 +27.0 4,806 82,904 -56,182
Mar07 061229 5655.0 5689.0 5640.0 5646.0 -8.0 10,083 253,654 +3,530
Jun07 061229 5688.0 5688.0 5681.0 5681.0 -9.0 26 4,801 +20
Total Volume and Open Interest 10,128 263,463 +3,551
GSCI(CME)
Jan07 061229 430.60 433.20 428.30 433.15 +0.95 72 22,014 -5
Feb07 061229 440.50 440.50 436.50 440.50 +2.50      
Mar07 061229 443.80 443.80 442.50 443.80 +0.20      
Total Volume and Open Interest 72 22,014 -5
Reuters CCI(ICE)
Jan07 061229 393.75 397.50 393.75 397.50 +2.00 103 425 +1
Feb07 061229 398.60 398.60 398.60 398.60 +2.00 0 6 +0
Apr07 061229 397.50 399.50 397.50 399.50 +2.00 4 417 -2
Total Volume and Open Interest      
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.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf