|
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. |
|
|