 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Thu January 25, 2007 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar07 |
070125 |
720.00 |
720.50 |
708.00 |
713.25 |
-1.75 |
29,163 |
220,402 |
-5,428 |
May07 |
070125 |
734.00 |
735.00 |
723.25 |
728.50 |
-2.00 |
9,522 |
64,137 |
+5,206 |
Jul07 |
070125 |
748.00 |
748.00 |
736.75 |
742.00 |
-1.25 |
4,479 |
40,288 |
-159 |
Aug07 |
070125 |
751.00 |
751.00 |
744.00 |
748.00 |
-0.50 |
213 |
3,121 |
+42 |
Sep07 |
070125 |
753.00 |
753.00 |
753.00 |
753.00 |
-2.00 |
95 |
680 |
+2 |
Nov07 |
070125 |
770.00 |
771.00 |
760.50 |
765.50 |
-1.25 |
6,346 |
80,391 |
-254 |
Jan08 |
070125 |
772.00 |
773.00 |
767.00 |
771.50 |
-0.50 |
47 |
2,159 |
+2 |
Total Volume and Open Interest |
50,321 |
430,267 |
-326 |
Soybean Meal(CBOT) |
Mar07 |
070125 |
208.90 |
209.10 |
205.50 |
208.20 |
-0.20 |
11,726 |
75,138 |
-1,746 |
May07 |
070125 |
214.00 |
214.00 |
210.40 |
213.20 |
+0.30 |
4,465 |
43,627 |
+927 |
Jul07 |
070125 |
218.50 |
218.50 |
215.00 |
217.50 |
+0.70 |
2,124 |
42,175 |
+293 |
Aug07 |
070125 |
220.50 |
220.50 |
216.80 |
219.50 |
+1.00 |
442 |
12,320 |
-33 |
Sep07 |
070125 |
222.00 |
222.00 |
218.50 |
221.00 |
+1.20 |
139 |
8,589 |
+44 |
Oct07 |
070125 |
223.50 |
223.50 |
220.00 |
222.20 |
+0.90 |
251 |
4,584 |
+56 |
Dec07 |
070125 |
226.50 |
226.70 |
223.00 |
225.60 |
+1.00 |
3,083 |
20,632 |
+1,112 |
Jan08 |
070125 |
224.50 |
226.50 |
224.50 |
226.20 |
+0.90 |
16 |
561 |
+14 |
Total Volume and Open Interest |
22,350 |
208,705 |
+713 |
Soybean Oil(CBOT) |
Mar07 |
070125 |
29.23 |
29.32 |
28.84 |
28.92 |
-0.31 |
15,264 |
135,379 |
-1,447 |
May07 |
070125 |
29.70 |
29.76 |
29.30 |
29.39 |
-0.31 |
4,879 |
51,843 |
+885 |
Jul07 |
070125 |
30.13 |
30.17 |
29.70 |
29.82 |
-0.31 |
2,518 |
32,535 |
-82 |
Aug07 |
070125 |
30.27 |
30.35 |
30.00 |
30.00 |
-0.32 |
238 |
6,304 |
-59 |
Sep07 |
070125 |
30.50 |
30.55 |
30.18 |
30.18 |
-0.33 |
41 |
3,632 |
-207 |
Oct07 |
070125 |
30.70 |
30.71 |
30.35 |
30.35 |
-0.35 |
71 |
3,642 |
+3 |
Dec07 |
070125 |
31.08 |
31.10 |
30.65 |
30.73 |
-0.31 |
3,222 |
26,620 |
+755 |
Jan08 |
070125 |
31.27 |
31.27 |
31.05 |
31.05 |
-0.20 |
0 |
113 |
+0 |
Total Volume and Open Interest |
26,258 |
260,680 |
-152 |
Canola(WCE) |
Mar07 |
070125 |
379.9 |
381.0 |
375.0 |
375.5 |
-2.8 |
3,059 |
63,456 |
-1,128 |
May07 |
070125 |
385.6 |
388.9 |
383.5 |
383.8 |
-2.1 |
825 |
11,098 |
+356 |
Jul07 |
070125 |
392.0 |
393.0 |
388.5 |
389.5 |
-1.1 |
96 |
9,730 |
+3 |
Total Volume and Open Interest |
4,110 |
105,577 |
-701 |
Corn(CBOT) |
Mar07 |
070125 |
404.25 |
407.50 |
399.00 |
407.00 |
+6.25 |
39,476 |
488,818 |
-8,002 |
May07 |
070125 |
415.50 |
418.25 |
410.50 |
418.00 |
+5.50 |
18,248 |
207,923 |
+7,069 |
Jul07 |
070125 |
422.00 |
424.50 |
416.50 |
424.00 |
+5.50 |
18,179 |
225,318 |
-5,080 |
Sep07 |
070125 |
406.00 |
408.00 |
403.50 |
407.75 |
+3.00 |
3,211 |
52,945 |
-552 |
Dec07 |
070125 |
400.50 |
401.50 |
394.00 |
399.25 |
+1.50 |
21,130 |
358,209 |
+1,352 |
Mar08 |
070125 |
404.50 |
405.00 |
400.50 |
405.00 |
+1.00 |
449 |
25,892 |
+330 |
Total Volume and Open Interest |
101,857 |
1,482,691 |
-4,766 |
Wheat(CBOT) |
Mar07 |
070125 |
469.50 |
471.50 |
461.00 |
468.75 |
+2.75 |
17,420 |
205,078 |
-6,735 |
May07 |
070125 |
482.00 |
484.50 |
474.50 |
481.25 |
+1.25 |
8,845 |
71,925 |
+9,138 |
Jul07 |
070125 |
491.00 |
492.00 |
483.25 |
490.50 |
+2.50 |
5,090 |
91,122 |
-132 |
Sep07 |
070125 |
492.50 |
498.00 |
491.50 |
496.50 |
+1.75 |
488 |
5,330 |
-143 |
Dec07 |
070125 |
509.00 |
511.50 |
504.50 |
510.75 |
+3.25 |
3,947 |
62,545 |
-481 |
Total Volume and Open Interest |
36,324 |
459,191 |
+1,901 |
Wheat(KCBT) |
Mar07 |
070125 |
489.00 |
494.00 |
483.50 |
494.00 |
+7.25 |
7,247 |
51,888 |
-623 |
May07 |
070125 |
497.50 |
503.00 |
493.00 |
502.00 |
+7.25 |
1,867 |
13,380 |
+148 |
Jul07 |
070125 |
502.00 |
507.00 |
496.25 |
506.00 |
+6.50 |
2,586 |
35,253 |
+282 |
Sep07 |
070125 |
504.00 |
512.00 |
503.00 |
511.75 |
+5.75 |
180 |
4,859 |
+22 |
Dec07 |
070125 |
520.00 |
521.00 |
514.00 |
520.00 |
+4.00 |
396 |
7,486 |
+164 |
Total Volume and Open Interest |
12,298 |
116,459 |
+2 |
Wheat(MGE) |
Mar07 |
070125 |
498.00 |
498.00 |
491.00 |
497.00 |
+2.00 |
3,924 |
16,779 |
-1,280 |
May07 |
070125 |
507.00 |
507.00 |
500.50 |
506.00 |
+2.00 |
1,241 |
6,314 |
+448 |
Jul07 |
070125 |
515.00 |
515.75 |
509.00 |
515.75 |
+5.25 |
732 |
2,953 |
+370 |
Sep07 |
070125 |
518.00 |
525.00 |
515.00 |
523.25 |
+2.25 |
509 |
6,370 |
+119 |
Dec07 |
070125 |
528.00 |
532.00 |
524.00 |
531.00 |
+5.00 |
1,753 |
11,537 |
+965 |
Total Volume and Open Interest |
8,161 |
44,819 |
+635 |
Oats(CBOT) |
Mar07 |
070125 |
265.75 |
266.50 |
263.00 |
265.75 |
+2.50 |
516 |
7,584 |
-142 |
May07 |
070125 |
274.00 |
274.00 |
271.00 |
273.50 |
+2.00 |
242 |
2,139 |
+101 |
Jul07 |
070125 |
278.00 |
278.00 |
275.50 |
277.75 |
+1.75 |
58 |
893 |
-1 |
Sep07 |
070125 |
263.75 |
264.25 |
263.00 |
264.25 |
+1.25 |
2 |
105 |
+0 |
Total Volume and Open Interest |
1,258 |
16,902 |
+123 |
Rough Rice(CBOT) |
Mar07 |
070125 |
10.15 |
10.22 |
10.12 |
10.19 |
+0.01 |
540 |
10,092 |
-66 |
May07 |
070125 |
10.45 |
10.49 |
10.42 |
10.49 |
+0.01 |
177 |
2,922 |
+124 |
Jul07 |
070125 |
10.67 |
10.74 |
10.67 |
10.71 |
+0.02 |
101 |
1,119 |
+81 |
Sep07 |
070125 |
10.71 |
10.73 |
10.71 |
10.73 |
+0.01 |
165 |
1,533 |
+10 |
Total Volume and Open Interest |
1,177 |
17,338 |
+270 |
Live Cattle(CME) |
Feb07 |
070125 |
89.750 |
90.450 |
89.700 |
90.125 |
+0.275 |
8,814 |
51,355 |
-3,063 |
Apr07 |
070125 |
92.925 |
93.400 |
92.700 |
92.975 |
+0.050 |
11,003 |
128,533 |
+973 |
Jun07 |
070125 |
89.100 |
89.550 |
89.050 |
89.425 |
+0.325 |
2,734 |
40,646 |
+532 |
Aug07 |
070125 |
87.300 |
87.700 |
87.250 |
87.650 |
+0.150 |
1,432 |
17,655 |
+375 |
Oct07 |
070125 |
90.700 |
91.100 |
90.600 |
91.075 |
+0.325 |
1,338 |
10,821 |
+452 |
Dec07 |
070125 |
91.250 |
91.475 |
91.200 |
91.450 |
+0.100 |
87 |
4,938 |
+3 |
Total Volume and Open Interest |
25,548 |
257,252 |
-615 |
Feeder Cattle(CME) |
Jan07 |
070125 |
94.650 |
94.850 |
94.600 |
94.725 |
+0.025 |
622 |
1,449 |
-366 |
Mar07 |
070125 |
93.450 |
94.600 |
93.450 |
94.300 |
+0.600 |
1,508 |
16,610 |
+6 |
Apr07 |
070125 |
95.150 |
96.150 |
95.000 |
95.950 |
+0.600 |
352 |
3,357 |
+122 |
May07 |
070125 |
96.100 |
97.350 |
96.100 |
97.025 |
+0.525 |
560 |
5,349 |
+169 |
Aug07 |
070125 |
98.700 |
99.500 |
98.700 |
99.450 |
+0.250 |
178 |
2,914 |
+40 |
Sep07 |
070125 |
98.125 |
98.350 |
98.100 |
98.350 |
+0.250 |
15 |
1,035 |
+0 |
Oct07 |
070125 |
98.500 |
98.900 |
98.500 |
98.900 |
+0.450 |
0 |
136 |
+0 |
Total Volume and Open Interest |
3,238 |
30,876 |
-27 |
Lean Hogs(CME) |
Feb07 |
070125 |
62.700 |
63.400 |
62.500 |
63.350 |
+0.525 |
9,210 |
18,438 |
-2,175 |
Apr07 |
070125 |
66.700 |
67.800 |
66.550 |
67.500 |
+0.825 |
12,150 |
86,005 |
+1,862 |
May07 |
070125 |
73.950 |
74.725 |
73.800 |
74.700 |
+0.425 |
89 |
3,179 |
+23 |
Jun07 |
070125 |
76.000 |
76.700 |
75.550 |
76.650 |
+0.675 |
3,919 |
34,331 |
+1,275 |
Jul07 |
070125 |
74.650 |
75.050 |
74.200 |
75.000 |
+0.300 |
1,566 |
10,883 |
+176 |
Aug07 |
070125 |
73.450 |
74.000 |
73.100 |
73.725 |
+0.225 |
1,108 |
7,163 |
+784 |
Oct07 |
070125 |
65.700 |
65.750 |
65.300 |
65.675 |
+0.050 |
503 |
6,785 |
+193 |
Dec07 |
070125 |
64.000 |
64.000 |
63.525 |
64.000 |
+0.150 |
407 |
5,937 |
+71 |
Total Volume and Open Interest |
28,957 |
173,035 |
+2,210 |
Pork Bellies(CME) |
Feb07 |
070125 |
99.050 |
99.225 |
96.525 |
98.100 |
-0.825 |
491 |
800 |
-4 |
Mar07 |
070125 |
99.200 |
99.500 |
96.950 |
98.450 |
-0.350 |
148 |
349 |
+56 |
May07 |
070125 |
98.500 |
98.500 |
98.500 |
98.500 |
unch |
8 |
112 |
+5 |
Jul07 |
070125 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.350 |
4 |
112 |
+2 |
Aug07 |
070125 |
98.500 |
98.500 |
98.500 |
98.500 |
unch |
2 |
41 |
+0 |
Total Volume and Open Interest |
653 |
1,414 |
+59 |
Class III Milk(CME) |
Jan07 |
070125 |
13.52 |
13.54 |
13.52 |
13.54 |
unch |
10 |
2,579 |
-2 |
Feb07 |
070125 |
13.73 |
14.05 |
13.70 |
14.05 |
+0.32 |
64 |
2,865 |
-23 |
Mar07 |
070125 |
13.99 |
14.40 |
13.95 |
14.37 |
+0.44 |
119 |
2,733 |
+23 |
Apr07 |
070125 |
14.30 |
14.98 |
14.25 |
14.75 |
+0.50 |
104 |
2,436 |
+27 |
May07 |
070125 |
14.58 |
15.05 |
14.56 |
15.05 |
+0.49 |
110 |
2,379 |
+18 |
Total Volume and Open Interest |
1,493 |
27,833 |
+672 |
Cocoa(NYBOT) |
Mar07 |
070125 |
1608 |
1613 |
1596 |
1602 |
+3 |
4,057 |
52,880 |
-755 |
May07 |
070125 |
1637 |
1645 |
1630 |
1634 |
+3 |
1,371 |
32,655 |
+537 |
Jul07 |
070125 |
1660 |
1668 |
1654 |
1656 |
+1 |
633 |
13,536 |
+66 |
Sep07 |
070125 |
1676 |
1676 |
1676 |
1676 |
+1 |
501 |
17,340 |
+77 |
Dec07 |
070125 |
1704 |
1705 |
1696 |
1696 |
+1 |
69 |
15,572 |
+6 |
Mar08 |
070125 |
1716 |
1716 |
1716 |
1716 |
+1 |
5 |
5,674 |
+0 |
May08 |
070125 |
1733 |
1736 |
1733 |
1736 |
+3 |
0 |
2,443 |
+0 |
Total Volume and Open Interest |
6,646 |
143,348 |
-64 |
Coffee "C"(NYBOT) |
Mar07 |
070125 |
117.00 |
117.00 |
115.90 |
116.00 |
-0.95 |
11,276 |
68,890 |
-1,512 |
May07 |
070125 |
119.80 |
120.00 |
119.10 |
119.20 |
-0.95 |
5,567 |
30,870 |
+1,288 |
Jul07 |
070125 |
122.70 |
123.00 |
122.10 |
122.15 |
-0.95 |
1,006 |
7,788 |
-98 |
Sep07 |
070125 |
125.50 |
125.50 |
125.00 |
125.00 |
-0.90 |
862 |
5,090 |
+410 |
Dec07 |
070125 |
129.25 |
129.25 |
128.70 |
128.75 |
-0.80 |
398 |
3,709 |
+248 |
Mar08 |
070125 |
132.30 |
132.30 |
132.30 |
132.30 |
-0.75 |
384 |
2,810 |
+177 |
Total Volume and Open Interest |
19,785 |
126,551 |
+606 |
Orange Juice(NYBOT) |
Mar07 |
070125 |
202.10 |
202.10 |
202.10 |
202.10 |
+1.05 |
1,358 |
24,055 |
-31 |
May07 |
070125 |
198.10 |
199.25 |
197.50 |
198.80 |
+0.80 |
304 |
3,400 |
+193 |
Jul07 |
070125 |
195.50 |
195.50 |
195.50 |
195.50 |
+0.30 |
21 |
876 |
+5 |
Sep07 |
070125 |
187.75 |
188.25 |
187.00 |
187.00 |
-1.10 |
34 |
312 |
+21 |
Nov07 |
070125 |
180.50 |
181.25 |
179.95 |
179.95 |
-1.30 |
8 |
3,255 |
+36 |
Jan08 |
070125 |
179.50 |
179.50 |
179.50 |
179.50 |
-1.50 |
1 |
271 |
-1 |
Total Volume and Open Interest |
1,727 |
32,203 |
+224 |
Sugar #11(NYBOT) |
Mar07 |
070125 |
10.80 |
10.86 |
10.66 |
10.69 |
-0.07 |
28,195 |
277,042 |
-853 |
May07 |
070125 |
11.00 |
11.05 |
10.85 |
10.88 |
-0.05 |
14,225 |
109,995 |
+3,871 |
Jul07 |
070125 |
10.98 |
10.98 |
10.75 |
10.77 |
-0.05 |
5,568 |
108,240 |
+1,204 |
Oct07 |
070125 |
11.10 |
11.10 |
10.90 |
10.94 |
-0.06 |
1,505 |
62,863 |
+695 |
Mar08 |
070125 |
11.56 |
11.59 |
11.40 |
11.44 |
-0.06 |
1,418 |
53,908 |
-99 |
Total Volume and Open Interest |
51,992 |
659,737 |
+5,182 |
Sugar #14(NYBOT) |
Jan07 |
061208 |
19.60 |
19.60 |
19.60 |
19.60 |
-0.10 |
181 |
515 |
-44 |
Mar07 |
070125 |
20.17 |
20.17 |
20.11 |
20.11 |
-0.06 |
193 |
3,355 |
+30 |
May07 |
070125 |
20.00 |
20.00 |
20.00 |
20.00 |
unch |
64 |
2,837 |
+34 |
Jul07 |
070125 |
20.03 |
20.03 |
20.03 |
20.03 |
-0.01 |
73 |
2,473 |
+50 |
Sep07 |
070125 |
20.04 |
20.04 |
20.03 |
20.03 |
-0.03 |
8 |
1,851 |
+3 |
Total Volume and Open Interest |
345 |
12,352 |
+117 |
London Cocoa(LCE) |
Mar07 |
070125 |
875 |
882 |
871 |
880 |
+5 |
3,894 |
58,531 |
-1,728 |
May07 |
070125 |
893 |
901 |
889 |
898 |
+5 |
2,922 |
38,837 |
-10 |
Jul07 |
070125 |
910 |
914 |
905 |
913 |
+5 |
1,821 |
26,922 |
+427 |
Sep07 |
070125 |
924 |
925 |
919 |
925 |
+5 |
367 |
33,269 |
+170 |
Dec07 |
070125 |
913 |
923 |
913 |
921 |
+5 |
850 |
32,936 |
+690 |
Mar08 |
070125 |
926 |
930 |
926 |
930 |
+5 |
26 |
9,046 |
-155 |
May08 |
070125 |
938 |
939 |
938 |
939 |
+5 |
1 |
1,548 |
+0 |
Total Volume and Open Interest |
9,881 |
202,464 |
-606 |
London Coffee(LCE) |
Jan07 |
070125 |
1592.00 |
1603.00 |
1585.00 |
1597.00 |
+20.00 |
238 |
2,138 |
-309 |
Mar07 |
070125 |
1565.00 |
1575.00 |
1564.00 |
1572.00 |
+10.00 |
7,560 |
77,742 |
-1,417 |
May07 |
070125 |
1560.00 |
1569.00 |
1560.00 |
1567.00 |
+8.00 |
4,178 |
38,315 |
+649 |
Jul07 |
070125 |
1556.00 |
1560.00 |
1551.00 |
1559.00 |
+8.00 |
480 |
8,070 |
+50 |
Sep07 |
070125 |
1552.00 |
1554.00 |
1538.00 |
1551.00 |
+9.00 |
317 |
8,145 |
-42 |
Nov07 |
070125 |
1532.00 |
1536.00 |
1523.00 |
1536.00 |
+13.00 |
137 |
2,428 |
+0 |
Total Volume and Open Interest |
12,910 |
140,031 |
-1,069 |
London Sugar(LCE) |
Mar07 |
070125 |
337.00 |
340.70 |
335.00 |
336.80 |
-0.40 |
7,923 |
24,008 |
-1,119 |
May07 |
070125 |
324.20 |
328.40 |
324.00 |
325.80 |
+0.60 |
2,591 |
17,600 |
+1,105 |
Aug07 |
070125 |
318.50 |
319.00 |
315.70 |
317.00 |
-0.10 |
270 |
7,412 |
+110 |
Oct07 |
070125 |
314.50 |
314.90 |
311.20 |
313.00 |
-0.10 |
64 |
4,017 |
+2 |
Dec07 |
070125 |
318.20 |
318.20 |
314.70 |
316.00 |
-0.20 |
110 |
1,250 |
-50 |
Total Volume and Open Interest |
11,202 |
60,509 |
+196 |
Cotton(NYBOT) |
Mar07 |
070125 |
54.47 |
54.60 |
54.22 |
54.37 |
-0.10 |
5,423 |
100,365 |
-846 |
May07 |
070125 |
55.40 |
55.57 |
55.29 |
55.40 |
-0.10 |
2,931 |
34,095 |
+479 |
Jul07 |
070125 |
56.50 |
56.60 |
56.40 |
56.50 |
-0.05 |
614 |
15,300 |
+59 |
Oct07 |
070125 |
58.80 |
58.80 |
58.80 |
58.80 |
-0.20 |
0 |
197 |
+0 |
Dec07 |
070125 |
60.30 |
60.30 |
60.00 |
60.11 |
-0.11 |
2,070 |
29,761 |
+294 |
Mar08 |
070125 |
61.85 |
61.85 |
61.85 |
61.85 |
-0.20 |
3 |
1,810 |
+0 |
Total Volume and Open Interest |
11,068 |
182,430 |
+1 |
Lumber(CME) |
Mar07 |
070125 |
257.4 |
263.0 |
257.4 |
260.0 |
+2.8 |
737 |
5,426 |
+257 |
May07 |
070125 |
275.5 |
279.3 |
275.5 |
276.5 |
-0.2 |
273 |
1,166 |
+64 |
Jul07 |
070125 |
285.5 |
291.5 |
285.5 |
290.0 |
+2.8 |
21 |
237 |
+9 |
Sep07 |
070125 |
295.0 |
295.6 |
295.0 |
295.5 |
+1.4 |
0 |
96 |
+0 |
Total Volume and Open Interest |
1,034 |
6,933 |
+331 |
Crude Oil(NYM) |
Mar07 |
070125 |
55.15 |
55.90 |
54.10 |
54.23 |
-1.14 |
250,596 |
389,297 |
-5,968 |
Apr07 |
070125 |
56.00 |
56.50 |
55.05 |
55.12 |
-1.04 |
78,922 |
102,285 |
-133 |
May07 |
070125 |
56.85 |
57.30 |
55.75 |
55.86 |
-0.99 |
20,726 |
55,627 |
+346 |
Jun07 |
070125 |
57.45 |
57.65 |
56.51 |
56.51 |
-0.97 |
18,538 |
97,638 |
+2,657 |
Jul07 |
070125 |
58.15 |
58.15 |
57.07 |
57.07 |
-0.95 |
2,873 |
29,488 |
+592 |
Aug07 |
070125 |
57.57 |
57.57 |
57.57 |
57.57 |
-0.94 |
1,534 |
21,428 |
-114 |
Sep07 |
070125 |
58.90 |
58.90 |
58.01 |
58.01 |
-0.93 |
1,618 |
31,167 |
-13 |
Oct07 |
070125 |
59.35 |
59.35 |
58.41 |
58.41 |
-0.92 |
1,646 |
18,293 |
-502 |
Nov07 |
070125 |
59.60 |
59.60 |
58.79 |
58.79 |
-0.91 |
973 |
14,995 |
+71 |
Dec07 |
070125 |
60.10 |
60.12 |
59.13 |
59.13 |
-0.91 |
14,856 |
143,916 |
-1,134 |
Jan08 |
070125 |
60.15 |
60.15 |
59.40 |
59.40 |
-0.91 |
112 |
21,249 |
-6 |
Feb08 |
070125 |
59.61 |
59.61 |
59.61 |
59.61 |
-0.90 |
92 |
11,556 |
-71 |
Mar08 |
070125 |
59.90 |
59.90 |
59.78 |
59.78 |
-0.90 |
100 |
13,571 |
+100 |
Apr08 |
070125 |
59.91 |
59.91 |
59.91 |
59.91 |
-0.90 |
115 |
12,680 |
-427 |
May08 |
070125 |
60.01 |
60.01 |
60.01 |
60.01 |
-0.90 |
0 |
5,684 |
+0 |
Jun08 |
070125 |
61.10 |
61.10 |
60.10 |
60.10 |
-0.90 |
5,307 |
27,382 |
+1,660 |
Total Volume and Open Interest |
412,024 |
1,266,251 |
-3,258 |
Heating Oil(NYM) |
Feb07 |
070125 |
158.30 |
160.00 |
154.70 |
154.91 |
-3.48 |
32,913 |
26,095 |
-6,502 |
Mar07 |
070125 |
159.30 |
161.10 |
155.80 |
155.94 |
-3.69 |
39,457 |
81,913 |
+3,390 |
Apr07 |
070125 |
160.00 |
160.35 |
156.70 |
156.89 |
-3.44 |
10,543 |
29,796 |
+1,583 |
May07 |
070125 |
160.50 |
160.50 |
157.49 |
157.49 |
-3.44 |
2,802 |
12,532 |
-156 |
Jun07 |
070125 |
162.80 |
162.80 |
158.49 |
158.49 |
-3.34 |
2,135 |
20,120 |
+420 |
Jul07 |
070125 |
163.50 |
163.50 |
160.24 |
160.24 |
-3.14 |
643 |
8,593 |
+46 |
Aug07 |
070125 |
165.60 |
165.60 |
162.49 |
162.49 |
-2.99 |
623 |
3,950 |
-13 |
Sep07 |
070125 |
166.40 |
167.00 |
164.84 |
164.84 |
-2.89 |
551 |
5,560 |
-214 |
Oct07 |
070125 |
171.10 |
171.10 |
167.79 |
167.79 |
-2.89 |
87 |
2,875 |
-2 |
Nov07 |
070125 |
175.00 |
175.00 |
170.74 |
170.74 |
-2.89 |
124 |
1,826 |
+2 |
Dec07 |
070125 |
177.10 |
178.10 |
173.69 |
173.69 |
-2.89 |
828 |
12,558 |
-179 |
Jan08 |
070125 |
178.35 |
178.35 |
175.49 |
175.49 |
-2.89 |
425 |
5,900 |
-22 |
Total Volume and Open Interest |
91,286 |
217,629 |
-1,568 |
Unleaded Gas(NYM) |
RBOB Gasoline(NYMEX) |
Feb07 |
070125 |
146.70 |
150.05 |
143.10 |
145.10 |
-1.80 |
24,609 |
22,282 |
-3,909 |
Mar07 |
070125 |
149.41 |
152.91 |
147.00 |
148.15 |
-2.10 |
23,502 |
62,007 |
+4,874 |
Apr07 |
070125 |
163.90 |
166.03 |
161.25 |
162.10 |
-1.96 |
6,803 |
28,739 |
+335 |
May07 |
070125 |
167.20 |
168.80 |
164.31 |
164.70 |
-1.93 |
2,232 |
15,815 |
-142 |
Jun07 |
070125 |
169.59 |
171.49 |
166.53 |
167.50 |
-1.50 |
1,912 |
9,107 |
+210 |
Jul07 |
070125 |
172.83 |
172.83 |
169.60 |
169.60 |
+0.53 |
764 |
8,528 |
+231 |
Aug07 |
070125 |
170.12 |
171.07 |
168.50 |
168.85 |
-1.15 |
333 |
4,395 |
+82 |
Sep07 |
070125 |
169.66 |
169.66 |
168.20 |
168.20 |
+1.20 |
472 |
9,473 |
+142 |
Oct07 |
070125 |
159.98 |
159.98 |
159.98 |
159.98 |
+2.98 |
60 |
2,474 |
+37 |
Nov07 |
070125 |
154.01 |
154.01 |
154.01 |
154.01 |
-1.99 |
4 |
1,314 |
+0 |
Total Volume and Open Interest |
60,778 |
167,007 |
+1,910 |
e-MiNY RBOB Gasoline(NYMEX) |
Feb07 |
070111 |
139.05 |
139.05 |
139.05 |
139.05 |
-20.78 |
0 |
1 |
+0 |
Mar07 |
070125 |
149.40 |
149.40 |
149.40 |
149.40 |
-0.01 |
1 |
2 |
+0 |
Apr07 |
070125 |
161.46 |
161.46 |
161.46 |
161.46 |
-2.25 |
0 |
3 |
+0 |
May07 |
070125 |
164.41 |
164.41 |
164.41 |
164.41 |
-2.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1 |
9 |
+0 |
Natural Gas(NYM) |
Feb07 |
070125 |
7.240 |
7.290 |
6.860 |
6.905 |
-0.516 |
58,614 |
33,851 |
-4,325 |
Mar07 |
070125 |
7.220 |
7.270 |
6.835 |
6.910 |
-0.469 |
32,342 |
176,694 |
+3,043 |
Apr07 |
070125 |
7.220 |
7.240 |
6.940 |
6.950 |
-0.369 |
17,612 |
116,072 |
+1,228 |
May07 |
070125 |
7.260 |
7.290 |
7.010 |
7.010 |
-0.344 |
8,747 |
50,730 |
+241 |
Jun07 |
070125 |
7.320 |
7.340 |
7.092 |
7.092 |
-0.314 |
3,540 |
17,586 |
+211 |
Jul07 |
070125 |
7.390 |
7.430 |
7.177 |
7.177 |
-0.299 |
1,085 |
16,353 |
+187 |
Aug07 |
070125 |
7.450 |
7.510 |
7.257 |
7.257 |
-0.286 |
1,692 |
23,735 |
+125 |
Sep07 |
070125 |
7.525 |
7.570 |
7.322 |
7.322 |
-0.278 |
746 |
18,204 |
+156 |
Oct07 |
070125 |
7.650 |
7.700 |
7.435 |
7.452 |
-0.272 |
2,055 |
44,756 |
+453 |
Nov07 |
070125 |
8.125 |
8.160 |
7.982 |
7.982 |
-0.247 |
510 |
22,477 |
+41 |
Dec07 |
070125 |
8.700 |
8.700 |
8.522 |
8.522 |
-0.227 |
544 |
36,557 |
+5 |
Jan08 |
070125 |
8.910 |
8.940 |
8.807 |
8.807 |
-0.207 |
597 |
33,251 |
-100 |
Feb08 |
070125 |
8.920 |
8.950 |
8.802 |
8.802 |
-0.207 |
183 |
16,813 |
+29 |
Mar08 |
070125 |
8.715 |
8.780 |
8.590 |
8.597 |
-0.207 |
623 |
40,196 |
-109 |
Apr08 |
070125 |
7.480 |
7.480 |
7.367 |
7.367 |
-0.172 |
326 |
27,572 |
+17 |
May08 |
070125 |
7.350 |
7.350 |
7.257 |
7.257 |
-0.167 |
118 |
12,908 |
+3 |
Total Volume and Open Interest |
131,828 |
925,387 |
+989 |
Brent Crude Oil(ICE) |
Mar07 |
070125 |
55.55 |
55.88 |
54.05 |
54.12 |
-1.31 |
106,201 |
138,275 |
-5,946 |
Apr07 |
070125 |
55.83 |
56.40 |
54.72 |
54.79 |
-1.09 |
63,331 |
146,741 |
+2,804 |
May07 |
070125 |
56.45 |
57.08 |
55.47 |
55.50 |
-1.01 |
25,767 |
46,784 |
+3,691 |
Jun07 |
070125 |
57.00 |
57.66 |
56.13 |
56.15 |
-0.97 |
17,164 |
46,152 |
+966 |
Jul07 |
070125 |
57.65 |
58.18 |
56.71 |
56.71 |
-0.94 |
2,035 |
17,600 |
-369 |
Aug07 |
070125 |
58.02 |
58.67 |
57.21 |
57.21 |
-0.93 |
1,311 |
11,641 |
+475 |
Sep07 |
070125 |
58.23 |
58.23 |
57.63 |
57.63 |
-0.92 |
0 |
13,494 |
+8 |
Oct07 |
070125 |
58.02 |
58.02 |
58.02 |
58.02 |
-0.92 |
0 |
11,844 |
-22 |
Nov07 |
070125 |
58.37 |
58.37 |
58.37 |
58.37 |
-0.92 |
0 |
10,457 |
+230 |
Dec07 |
070125 |
59.53 |
60.00 |
58.69 |
58.69 |
-0.90 |
13,509 |
53,606 |
-98 |
Jan08 |
070125 |
58.99 |
58.99 |
58.99 |
58.99 |
-0.88 |
772 |
8,357 |
+76 |
Feb08 |
070125 |
59.25 |
59.25 |
59.25 |
59.25 |
-0.85 |
0 |
3,021 |
+397 |
Mar08 |
070125 |
59.45 |
59.45 |
59.45 |
59.45 |
-0.83 |
0 |
2,319 |
+75 |
Apr08 |
070125 |
59.59 |
59.59 |
59.59 |
59.59 |
-0.83 |
0 |
887 |
-245 |
Total Volume and Open Interest |
238,772 |
603,240 |
+3,563 |
Gas Oil(ICE) |
Feb07 |
070125 |
494.75 |
500.25 |
486.75 |
495.75 |
+5.75 |
35,123 |
55,908 |
-5,527 |
Mar07 |
070125 |
498.25 |
504.00 |
490.75 |
499.75 |
+6.00 |
27,999 |
80,777 |
+2,457 |
Apr07 |
070125 |
501.00 |
507.50 |
495.25 |
503.75 |
+6.00 |
11,509 |
30,758 |
-58 |
May07 |
070125 |
505.00 |
510.75 |
502.00 |
507.75 |
+5.75 |
3,056 |
18,877 |
-740 |
Jun07 |
070125 |
510.00 |
515.50 |
507.00 |
512.25 |
+5.75 |
4,776 |
40,513 |
-802 |
Jul07 |
070125 |
520.00 |
520.00 |
518.50 |
518.50 |
+5.75 |
854 |
14,836 |
+144 |
Aug07 |
070125 |
524.50 |
524.50 |
524.50 |
524.50 |
+5.75 |
72 |
7,044 |
+37 |
Sep07 |
070125 |
532.25 |
532.25 |
529.50 |
529.50 |
+6.00 |
335 |
13,241 |
-26 |
Oct07 |
070125 |
533.50 |
533.50 |
533.50 |
533.50 |
+6.25 |
0 |
3,954 |
-75 |
Nov07 |
070125 |
536.50 |
536.50 |
536.50 |
536.50 |
+5.75 |
0 |
4,136 |
+150 |
Total Volume and Open Interest |
86,382 |
329,378 |
-4,158 |
US Dollar Index(NYBOT) |
Mar07 |
070125 |
84.77 |
85.02 |
84.53 |
84.95 |
+0.21 |
3,056 |
20,118 |
+236 |
Jun07 |
070125 |
84.40 |
84.70 |
84.40 |
84.70 |
+0.21 |
6 |
2,051 |
+3 |
Sep07 |
070125 |
84.45 |
84.45 |
84.45 |
84.45 |
+0.21 |
0 |
39 |
+0 |
Total Volume and Open Interest |
3,062 |
22,208 |
+239 |
Australian Dollar(CME) |
Mar07 |
070125 |
77.81 |
77.81 |
77.19 |
77.25 |
-0.71 |
4,996 |
124,357 |
-2,394 |
Jun07 |
070125 |
77.05 |
77.05 |
77.05 |
77.05 |
-0.71 |
0 |
491 |
-6 |
Sep07 |
070125 |
76.79 |
76.79 |
76.79 |
76.79 |
-0.71 |
0 |
54 |
+0 |
Total Volume and Open Interest |
4,996 |
125,166 |
-2,400 |
British Pound(CME) |
Mar07 |
070125 |
197.10 |
197.20 |
196.24 |
196.38 |
-0.33 |
3,556 |
156,709 |
-6,862 |
Jun07 |
070125 |
196.24 |
196.24 |
196.24 |
196.24 |
-0.33 |
0 |
329 |
-21 |
Sep07 |
070125 |
196.14 |
196.14 |
196.14 |
196.14 |
-0.33 |
0 |
29 |
+0 |
Total Volume and Open Interest |
3,556 |
157,078 |
-6,883 |
Canadian Dollar(CME) |
Mar07 |
070125 |
85.04 |
85.10 |
84.70 |
84.77 |
-0.19 |
477 |
145,508 |
-2,631 |
Jun07 |
070125 |
85.34 |
85.34 |
85.00 |
85.00 |
-0.19 |
1 |
3,089 |
+13 |
Sep07 |
070125 |
85.24 |
85.24 |
85.24 |
85.24 |
-0.19 |
27 |
768 |
+17 |
Dec07 |
070125 |
85.65 |
85.65 |
85.48 |
85.48 |
-0.19 |
25 |
434 |
+12 |
Total Volume and Open Interest |
530 |
149,806 |
-2,589 |
Japanese Yen(CME) |
Mar07 |
070125 |
83.35 |
83.37 |
83.09 |
83.15 |
-0.14 |
2,236 |
322,043 |
+287 |
Jun07 |
070125 |
84.13 |
84.13 |
84.13 |
84.13 |
-0.14 |
0 |
22,908 |
-77 |
Sep07 |
070125 |
85.08 |
85.08 |
85.08 |
85.08 |
-0.14 |
0 |
14 |
+1 |
Total Volume and Open Interest |
2,236 |
345,206 |
+208 |
Swiss Franc(CME) |
Mar07 |
070125 |
80.78 |
80.82 |
80.37 |
80.46 |
-0.01 |
1,233 |
91,201 |
+8,437 |
Jun07 |
070125 |
81.08 |
81.08 |
81.08 |
81.08 |
-0.01 |
0 |
240 |
+31 |
Sep07 |
070125 |
81.65 |
81.65 |
81.65 |
81.65 |
-0.01 |
0 |
48 |
+0 |
Total Volume and Open Interest |
1,233 |
91,533 |
+8,468 |
EuroFX(CME) |
Mar07 |
070125 |
130.13 |
130.19 |
129.47 |
129.58 |
-0.36 |
4,156 |
168,817 |
+1,370 |
Jun07 |
070125 |
130.60 |
130.60 |
130.04 |
130.04 |
-0.36 |
8 |
1,669 |
+71 |
Sep07 |
070125 |
130.44 |
130.44 |
130.44 |
130.44 |
-0.36 |
0 |
249 |
-2 |
Total Volume and Open Interest |
4,164 |
170,958 |
+1,440 |
Mexican Peso(CME) |
Feb07 |
070125 |
9050.0 |
9050.0 |
9050.0 |
9050.0 |
-72.0 |
|
|
|
Mar07 |
070125 |
9127.0 |
9127.0 |
9025.0 |
9042.0 |
-73.0 |
3,185 |
70,380 |
+1,936 |
Total Volume and Open Interest |
3,210 |
92,360 |
+1,940 |
30-Year T-Bonds(CBOT) |
Mar07 |
070125 |
110~09 |
110~13 |
109~17 |
109~23 |
-0~19 |
290,425 |
818,477 |
-7,882 |
Jun07 |
070125 |
110~06 |
110~09 |
109~16 |
109~20 |
-0~19 |
825 |
13,348 |
+407 |
Sep07 |
070125 |
109~20 |
109~20 |
109~20 |
109~20 |
-0~19 |
0 |
3 |
+0 |
Total Volume and Open Interest |
291,254 |
831,853 |
-7,473 |
10-Year T-Notes(CBOT) |
Mar07 |
070125 |
106~275 |
106~300 |
106~130 |
106~160 |
-0~120 |
752,092 |
2,268,824 |
-20,349 |
Jun07 |
070125 |
106~270 |
106~270 |
106~135 |
106~150 |
-0~125 |
2,625 |
108,851 |
+628 |
Total Volume and Open Interest |
754,717 |
2,377,675 |
-19,721 |
5-Year T-Notes(CBOT) |
Mar07 |
070125 |
104~190 |
104~190 |
104~100 |
104~120 |
-0~075 |
374,560 |
0 |
+0 |
Jun07 |
070125 |
104~145 |
104~145 |
104~145 |
104~145 |
-0~080 |
1,695 |
29,852 |
+29,852 |
Total Volume and Open Interest |
376,255 |
29,852 |
+29,852 |
2 Year T-Notes(CBOT) |
Mar07 |
070125 |
101~100 |
101~101 |
101~088 |
101~092 |
-0~010 |
1,249 |
764,300 |
+6,019 |
Jun07 |
070125 |
101~104 |
101~104 |
101~104 |
101~104 |
|
|
|
|
Eurodollars(CME) |
Mar07 |
070125 |
94.635 |
94.640 |
94.630 |
94.635 |
unch |
22,538 |
1,272,049 |
-9,916 |
Jun07 |
070125 |
94.655 |
94.660 |
94.635 |
94.650 |
-0.010 |
26,566 |
1,367,111 |
+7,407 |
Sep07 |
070125 |
94.745 |
94.750 |
94.700 |
94.720 |
-0.035 |
20,040 |
1,374,825 |
-2,462 |
Dec07 |
070125 |
94.850 |
94.850 |
94.780 |
94.805 |
-0.060 |
17,190 |
1,426,292 |
+22,309 |
Mar08 |
070125 |
94.935 |
94.935 |
94.845 |
94.875 |
-0.070 |
20,129 |
919,832 |
+2,242 |
Jun08 |
070125 |
94.985 |
94.985 |
94.890 |
94.915 |
-0.080 |
17,785 |
697,279 |
-2,401 |
Sep08 |
070125 |
95.015 |
95.015 |
94.920 |
94.940 |
-0.085 |
18,886 |
616,673 |
-785 |
Dec08 |
070125 |
95.020 |
95.020 |
94.930 |
94.945 |
-0.085 |
12,245 |
441,709 |
-643 |
Mar09 |
070125 |
95.000 |
95.000 |
94.925 |
94.945 |
-0.090 |
13,110 |
332,514 |
-2,668 |
Jun09 |
070125 |
94.990 |
94.990 |
94.910 |
94.930 |
-0.090 |
7,479 |
240,615 |
+1,555 |
Sep09 |
070125 |
94.965 |
94.965 |
94.890 |
94.905 |
-0.090 |
5,786 |
200,687 |
-2,183 |
Dec09 |
070125 |
94.935 |
94.935 |
94.855 |
94.870 |
-0.090 |
5,503 |
141,196 |
-971 |
Mar10 |
070125 |
94.890 |
94.895 |
94.835 |
94.850 |
-0.090 |
5,521 |
116,778 |
-1,225 |
Jun10 |
070125 |
94.855 |
94.860 |
94.805 |
94.820 |
-0.090 |
1,551 |
83,073 |
+402 |
Sep10 |
070125 |
94.825 |
94.830 |
94.775 |
94.790 |
-0.090 |
2,263 |
88,338 |
-1,307 |
Dec10 |
070125 |
94.785 |
94.790 |
94.735 |
94.750 |
-0.090 |
3,343 |
85,424 |
-217 |
Mar11 |
070125 |
94.770 |
94.775 |
94.715 |
94.730 |
-0.090 |
1,348 |
72,195 |
-189 |
Jun11 |
070125 |
94.745 |
94.750 |
94.690 |
94.705 |
-0.090 |
1,008 |
58,062 |
+168 |
Total Volume and Open Interest |
206,085 |
9,737,077 |
+10,115 |
3-Mth Euro-Yen(CME) |
Mar07 |
070125 |
99.39 |
99.40 |
99.39 |
99.40 |
+0.01 |
1,268 |
19,104 |
-1,793 |
Jun07 |
070125 |
99.31 |
99.31 |
99.31 |
99.31 |
+0.01 |
998 |
9,501 |
+131 |
Sep07 |
070125 |
99.20 |
99.21 |
99.20 |
99.20 |
+0.01 |
534 |
5,066 |
+800 |
Dec07 |
070125 |
99.12 |
99.12 |
99.11 |
99.11 |
+0.01 |
64 |
7,369 |
-195 |
Mar08 |
070125 |
99.02 |
99.02 |
99.02 |
99.02 |
unch |
10 |
2,623 |
-958 |
Jun08 |
070125 |
98.94 |
98.94 |
98.94 |
98.94 |
unch |
0 |
832 |
+0 |
Sep08 |
070125 |
98.85 |
98.85 |
98.85 |
98.85 |
unch |
0 |
231 |
+0 |
Dec08 |
070125 |
98.78 |
98.78 |
98.78 |
98.78 |
unch |
|
|
|
Mar09 |
070125 |
98.71 |
98.71 |
98.71 |
98.71 |
+0.03 |
0 |
12 |
+0 |
Jun09 |
070125 |
98.63 |
98.63 |
98.63 |
98.63 |
+0.02 |
0 |
5 |
-15 |
Total Volume and Open Interest |
2,874 |
44,753 |
-2,030 |
3-Mth Euro-Yen(SIMEX) |
Mar07 |
070125 |
99.39 |
99.40 |
99.38 |
99.39 |
+0.01 |
4,670 |
92,149 |
-6,510 |
Jun07 |
070125 |
99.30 |
99.32 |
99.30 |
99.31 |
+0.01 |
6,443 |
54,983 |
-112 |
Sep07 |
070125 |
99.20 |
99.22 |
99.19 |
99.21 |
+0.02 |
1,990 |
40,183 |
+682 |
Dec07 |
070125 |
99.10 |
99.13 |
99.10 |
99.13 |
+0.02 |
1,208 |
52,602 |
+573 |
Mar08 |
070125 |
99.01 |
99.04 |
99.01 |
99.04 |
+0.02 |
895 |
32,619 |
-556 |
Jun08 |
070125 |
98.93 |
98.96 |
98.93 |
98.96 |
+0.02 |
405 |
7,735 |
-368 |
Sep08 |
070125 |
98.87 |
98.87 |
98.87 |
98.87 |
+0.02 |
0 |
1,937 |
+0 |
Dec08 |
070125 |
98.79 |
98.79 |
98.79 |
98.79 |
+0.02 |
0 |
283 |
+0 |
Total Volume and Open Interest |
15,611 |
284,542 |
-6,291 |
German Euro-Bund(EUREX) |
Mar07 |
070125 |
115.37 |
115.55 |
114.95 |
115.10 |
-0.27 |
1,294,805 |
1,686,423 |
+59,176 |
Jun07 |
070125 |
114.98 |
115.02 |
114.48 |
114.59 |
-0.28 |
1,332 |
41,374 |
+93 |
Sep07 |
070125 |
114.61 |
114.61 |
114.61 |
114.61 |
-0.28 |
179 |
1 |
-1 |
Total Volume and Open Interest |
1,296,316 |
1,727,798 |
+59,268 |
German Euro-Bobl(EUREX) |
Mar07 |
070125 |
108.50 |
108.64 |
108.33 |
108.40 |
-0.10 |
596,760 |
1,155,808 |
+36,869 |
Jun07 |
070125 |
108.18 |
108.27 |
108.06 |
108.06 |
-0.11 |
600 |
4,132 |
+200 |
Sep07 |
070125 |
109.30 |
109.30 |
109.30 |
109.30 |
-0.10 |
88 |
0 |
+0 |
Total Volume and Open Interest |
597,448 |
1,159,940 |
+37,069 |
Long Gilt(LIFFE) |
Mar07 |
070125 |
106~25 |
106~25 |
106~09 |
106~12 |
-0~12 |
91,470 |
347,708 |
-1,447 |
Jun07 |
070125 |
108~05 |
108~05 |
108~05 |
108~05 |
-0~13 |
0 |
28 |
+0 |
Total Volume and Open Interest |
91,470 |
347,736 |
-1,447 |
3-Mth Short Sterling(LIFFE) |
Mar07 |
070125 |
94.27 |
94.27 |
94.27 |
94.27 |
-0.01 |
231,873 |
564,569 |
-31,339 |
Jun07 |
070125 |
94.14 |
94.14 |
94.14 |
94.14 |
-0.03 |
209,349 |
494,974 |
-3,621 |
Sep07 |
070125 |
94.14 |
94.14 |
94.14 |
94.14 |
-0.03 |
172,753 |
516,507 |
-24,161 |
Total Volume and Open Interest |
955,487 |
2,614,663 |
-71,839 |
3-Mth Euribor(LIFFE) |
Mar07 |
070125 |
96.080 |
96.080 |
96.075 |
96.080 |
+0.005 |
108,021 |
949,097 |
+12,966 |
Jun07 |
070125 |
95.905 |
95.920 |
95.895 |
95.905 |
+0.010 |
157,052 |
809,600 |
+33,100 |
Sep07 |
070125 |
95.845 |
95.875 |
95.830 |
95.840 |
unch |
162,572 |
681,152 |
+10,122 |
Total Volume and Open Interest |
774,525 |
4,118,874 |
+113,922 |
3-Mth Aus T-Bills(SFE) |
Mar07 |
070125 |
93.59 |
93.60 |
93.59 |
93.60 |
+0.01 |
69,283 |
205,332 |
+2,701 |
Jun07 |
070125 |
93.57 |
93.58 |
93.55 |
93.57 |
unch |
216,205 |
463,072 |
+92,020 |
Sep07 |
070125 |
93.57 |
93.58 |
93.54 |
93.56 |
unch |
38,639 |
85,840 |
+5,554 |
Dec07 |
070125 |
93.59 |
93.59 |
93.56 |
93.57 |
-0.01 |
10,339 |
70,609 |
+2,341 |
Mar08 |
070125 |
93.61 |
93.62 |
93.58 |
93.59 |
-0.01 |
4,001 |
29,289 |
+542 |
Jun08 |
070125 |
93.62 |
93.65 |
93.61 |
93.62 |
-0.01 |
3,501 |
30,291 |
+1,460 |
Sep08 |
070125 |
93.63 |
93.64 |
93.63 |
93.63 |
-0.01 |
945 |
17,642 |
+227 |
Dec08 |
070125 |
93.65 |
93.65 |
93.64 |
93.65 |
-0.01 |
824 |
8,122 |
+143 |
Mar09 |
070125 |
93.66 |
93.66 |
93.66 |
93.66 |
unch |
1 |
1,197 |
+1 |
Jun09 |
070125 |
93.66 |
93.66 |
93.66 |
93.66 |
-0.01 |
0 |
1,890 |
+0 |
Total Volume and Open Interest |
343,738 |
913,410 |
+104,989 |
10-Year Aus T-Bonds(SFE) |
Mar07 |
070125 |
94.16 |
94.21 |
94.16 |
94.18 |
+0.01 |
66,962 |
487,955 |
+30,100 |
Jun07 |
070125 |
94.18 |
94.18 |
94.18 |
94.18 |
+0.01 |
|
|
|
Total Volume and Open Interest |
66,962 |
487,955 |
+30,100 |
3-Year Aus T-Bonds(SFE) |
Mar07 |
070125 |
94.03 |
94.05 |
94.02 |
94.03 |
+0.01 |
285,118 |
722,535 |
+151,434 |
Jun07 |
070125 |
94.05 |
94.05 |
94.05 |
94.05 |
+0.01 |
0 |
6,458 |
+0 |
Total Volume and Open Interest |
285,118 |
728,993 |
+151,434 |
Gold(CMX) |
Feb07 |
070125 |
651.6 |
654.6 |
647.0 |
648.1 |
-0.1 |
85,581 |
84,682 |
-23,484 |
Apr07 |
070125 |
658.5 |
661.0 |
653.2 |
654.4 |
-0.1 |
38,988 |
136,049 |
+23,577 |
Jun07 |
070125 |
665.5 |
667.5 |
660.3 |
660.7 |
-0.1 |
920 |
29,800 |
+118 |
Aug07 |
070125 |
670.0 |
670.0 |
667.0 |
667.0 |
unch |
61 |
6,428 |
+12 |
Oct07 |
070125 |
673.3 |
673.3 |
673.3 |
673.3 |
+0.1 |
202 |
22,217 |
+200 |
Dec07 |
070125 |
681.8 |
685.0 |
679.6 |
679.6 |
+0.2 |
676 |
47,147 |
+468 |
Feb08 |
070125 |
690.0 |
691.0 |
685.8 |
685.8 |
+0.3 |
370 |
2,405 |
+189 |
Apr08 |
070125 |
691.8 |
691.8 |
691.8 |
691.8 |
+0.4 |
0 |
1,987 |
+0 |
Jun08 |
070125 |
697.8 |
697.8 |
697.8 |
697.8 |
+0.5 |
7 |
4,014 |
-55 |
Aug08 |
070125 |
703.8 |
703.8 |
703.8 |
703.8 |
+0.5 |
0 |
690 |
+0 |
Oct08 |
070125 |
709.8 |
709.8 |
709.8 |
709.8 |
+0.6 |
0 |
600 |
+0 |
Dec08 |
070125 |
720.0 |
720.0 |
715.8 |
715.8 |
+0.7 |
0 |
10,216 |
-17 |
Total Volume and Open Interest |
126,810 |
362,123 |
+1,009 |
Silver(CMX) |
Mar07 |
070125 |
1350.0 |
1360.0 |
1340.0 |
1349.0 |
+21.7 |
15,902 |
62,006 |
+595 |
May07 |
070125 |
1365.0 |
1371.0 |
1358.0 |
1361.3 |
+21.9 |
716 |
10,586 |
+228 |
Jul07 |
070125 |
1376.0 |
1381.0 |
1370.0 |
1372.5 |
+22.0 |
239 |
11,324 |
-9 |
Sep07 |
070125 |
1393.0 |
1393.0 |
1383.8 |
1383.8 |
+22.0 |
113 |
4,440 |
+24 |
Dec07 |
070125 |
1406.0 |
1406.0 |
1390.0 |
1396.5 |
+22.2 |
91 |
13,544 |
+26 |
Mar08 |
070125 |
1410.0 |
1410.0 |
1408.5 |
1408.5 |
+22.2 |
3 |
226 |
+3 |
May08 |
070125 |
1415.4 |
1415.4 |
1415.4 |
1415.4 |
+22.2 |
|
|
|
Total Volume and Open Interest |
17,079 |
109,316 |
+832 |
Platinum(NYM) |
Jan07 |
070125 |
1194.0 |
1194.0 |
1194.0 |
1194.0 |
+10.9 |
0 |
5 |
+0 |
Apr07 |
070125 |
1186.5 |
1189.0 |
1175.0 |
1188.0 |
+14.9 |
860 |
9,174 |
+160 |
Jul07 |
070125 |
1194.0 |
1194.0 |
1194.0 |
1194.0 |
+14.9 |
0 |
81 |
+0 |
Oct07 |
070125 |
1199.0 |
1199.0 |
1199.0 |
1199.0 |
+14.9 |
|
|
|
Total Volume and Open Interest |
860 |
9,262 |
+160 |
Palladium(NYME) |
Mar07 |
070125 |
353.00 |
356.50 |
352.00 |
355.45 |
+6.30 |
923 |
14,275 |
+220 |
Jun07 |
070125 |
360.20 |
363.00 |
360.20 |
360.45 |
+6.30 |
25 |
349 |
+20 |
Sep07 |
070125 |
365.45 |
365.45 |
365.45 |
365.45 |
+6.30 |
0 |
54 |
+0 |
Total Volume and Open Interest |
948 |
14,719 |
+240 |
Copper(CMX) |
Mar07 |
070125 |
264.60 |
268.00 |
264.00 |
265.45 |
+5.30 |
8,540 |
47,816 |
-138 |
May07 |
070125 |
266.00 |
267.50 |
264.80 |
265.85 |
+5.35 |
2,007 |
9,526 |
+371 |
Jul07 |
070125 |
266.50 |
266.50 |
264.85 |
264.85 |
+5.35 |
469 |
2,804 |
+252 |
Sep07 |
070125 |
262.30 |
262.30 |
262.30 |
262.30 |
+5.35 |
24 |
1,225 |
+9 |
Dec07 |
070125 |
257.50 |
257.50 |
257.50 |
257.50 |
+5.35 |
40 |
1,762 |
+19 |
Total Volume and Open Interest |
11,544 |
71,042 |
+319 |
Aluminum(CMX) |
Jan07 |
070125 |
126.00 |
126.00 |
126.00 |
126.00 |
-1.00 |
1 |
38 |
-18 |
Feb07 |
070125 |
127.00 |
127.00 |
127.00 |
127.00 |
-1.00 |
2 |
77 |
+2 |
Mar07 |
070125 |
126.50 |
126.50 |
126.50 |
126.50 |
-1.00 |
0 |
41 |
+0 |
Apr07 |
070125 |
125.30 |
125.30 |
125.30 |
125.30 |
-1.00 |
0 |
40 |
+0 |
May07 |
070125 |
124.10 |
124.10 |
124.10 |
124.10 |
-1.00 |
0 |
40 |
+0 |
Jun07 |
070125 |
122.90 |
122.90 |
122.90 |
122.90 |
-1.00 |
0 |
40 |
+0 |
Total Volume and Open Interest |
3 |
608 |
-16 |
DJIA Index(CBOT) |
Mar07 |
070125 |
12652 |
12663 |
12526 |
12541 |
-120 |
2,895 |
68,826 |
+248 |
Jun07 |
070125 |
12760 |
12760 |
12642 |
12642 |
-120 |
4 |
52 |
+1 |
Sep07 |
070125 |
12736 |
12736 |
12736 |
12736 |
-120 |
0 |
6 |
+0 |
Dec07 |
070125 |
12831 |
12831 |
12831 |
12831 |
-120 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,899 |
68,886 |
+249 |
S & P 500(CME) |
Mar07 |
070125 |
1444.70 |
1445.70 |
1427.60 |
1429.30 |
-16.90 |
26,872 |
606,512 |
-749 |
Jun07 |
070125 |
1450.90 |
1450.90 |
1442.40 |
1442.40 |
-17.00 |
1,926 |
13,553 |
-2,346 |
Sep07 |
070125 |
1456.40 |
1456.40 |
1456.40 |
1456.40 |
-17.20 |
332 |
7,979 |
-3,412 |
Dec07 |
070125 |
1468.40 |
1468.40 |
1468.40 |
1468.40 |
-17.20 |
0 |
1,811 |
+0 |
Total Volume and Open Interest |
29,130 |
630,233 |
-6,507 |
S & P 500 E-Mini(Globex) |
Mar07 |
070125 |
1446.25 |
1447.25 |
1427.50 |
1429.25 |
-17.00 |
1,043,019 |
1,677,436 |
+28,440 |
Jun07 |
070125 |
1459.25 |
1459.75 |
1441.00 |
1442.50 |
-17.00 |
3,347 |
17,327 |
+1,561 |
Total Volume and Open Interest |
1,046,366 |
1,694,763 |
+30,001 |
NASDAQ 100(CME) |
Mar07 |
070125 |
1817.50 |
1822.00 |
1784.50 |
1791.30 |
-24.00 |
4,515 |
49,622 |
-281 |
Jun07 |
070125 |
1813.30 |
1813.30 |
1813.30 |
1813.30 |
-24.00 |
0 |
24 |
+0 |
Sep07 |
070125 |
1835.30 |
1835.30 |
1835.30 |
1835.30 |
-24.00 |
|
|
|
Total Volume and Open Interest |
4,515 |
49,646 |
-281 |
NASDAQ 100 E-Mini(Globex) |
Mar07 |
070125 |
1819.50 |
1823.50 |
1784.80 |
1791.30 |
-24.00 |
332,109 |
388,059 |
+3,381 |
Jun07 |
070125 |
1835.80 |
1857.00 |
1806.80 |
1813.30 |
-24.00 |
161 |
373 |
-64 |
Total Volume and Open Interest |
332,270 |
388,432 |
+3,317 |
S & P Midcap 400(CME) |
Mar07 |
070125 |
829.50 |
830.25 |
821.80 |
821.80 |
-9.40 |
186 |
7,963 |
+90 |
Jun07 |
070125 |
830.00 |
830.00 |
830.00 |
830.00 |
-9.40 |
|
|
|
Sep07 |
070125 |
838.20 |
838.20 |
838.20 |
838.20 |
-9.40 |
|
|
|
Total Volume and Open Interest |
186 |
7,963 |
+90 |
Russell 2000(CME) |
Mar07 |
070125 |
798.00 |
799.50 |
785.00 |
787.40 |
-10.70 |
803 |
31,922 |
+292 |
Jun07 |
070125 |
794.40 |
794.40 |
794.40 |
794.40 |
-10.70 |
0 |
4 |
+1 |
Sep07 |
070125 |
801.40 |
801.40 |
801.40 |
801.40 |
-10.70 |
6 |
28 |
+6 |
Total Volume and Open Interest |
809 |
31,954 |
+299 |
Russell 2000 E-Mini(Globex) |
Mar07 |
070125 |
798.50 |
799.90 |
785.10 |
787.40 |
-10.70 |
135,680 |
368,845 |
+248 |
Jun07 |
070125 |
804.20 |
806.70 |
792.30 |
794.40 |
-10.70 |
169 |
370 |
+62 |
Total Volume and Open Interest |
135,849 |
369,215 |
+310 |
Value Line(KCBT) |
Mar07 |
070125 |
1930.00 |
1930.00 |
1930.00 |
1930.00 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
Nikkei 225(CME) |
Mar07 |
070125 |
17475 |
17505 |
17340 |
17375 |
-300 |
|
|
|
Jun07 |
070125 |
17450 |
17500 |
17370 |
17375 |
-300 |
|
|
|
Total Volume and Open Interest |
|
|
|
Nikkei 225(SGX) |
Mar07 |
070125 |
17635 |
17650 |
17435 |
17490 |
-15 |
38,822 |
247,306 |
+1,283 |
Jun07 |
070125 |
17520 |
17570 |
17400 |
17405 |
-50 |
40 |
1,155 |
+19 |
Sep07 |
070125 |
17425 |
17425 |
17425 |
17425 |
-50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
38,902 |
248,774 |
+1,302 |
CAC 40(EURONEXT) |
Jan07 |
070119 |
5546.0 |
5584.5 |
5528.0 |
5584.0 |
+31.5 |
216,560 |
479,691 |
-45,672 |
Feb07 |
070125 |
5657.0 |
5672.0 |
5588.0 |
5619.0 |
-33.0 |
100,120 |
416,991 |
+4,225 |
Mar07 |
070125 |
5670.0 |
5682.0 |
5612.0 |
5633.5 |
-33.0 |
1,192 |
49,967 |
+626 |
Total Volume and Open Interest |
101,313 |
470,586 |
+4,851 |
Hang Seng Index(HKFE) |
Jan07 |
070125 |
20830 |
20872 |
20587 |
20684 |
-73 |
51,596 |
116,918 |
-1,676 |
Feb07 |
070125 |
20900 |
20935 |
20654 |
20750 |
-66 |
8,990 |
16,119 |
+5,413 |
Mar07 |
070125 |
20995 |
20995 |
20673 |
20723 |
-64 |
515 |
3,881 |
+63 |
Total Volume and Open Interest |
61,413 |
138,580 |
+4,075 |
DAX(EUREX) |
Mar07 |
070125 |
6792.0 |
6806.5 |
6707.5 |
6751.0 |
-33.0 |
177,997 |
238,276 |
+15,956 |
Jun07 |
070125 |
6854.5 |
6870.0 |
6776.0 |
6817.0 |
-32.5 |
749 |
10,448 |
+269 |
Sep07 |
070125 |
6925.5 |
6941.5 |
6878.0 |
6891.5 |
-33.5 |
214 |
2,753 |
+114 |
Total Volume and Open Interest |
178,960 |
251,477 |
+16,339 |
FT-SE 100(EURONEXT) |
Mar07 |
070125 |
6311.50 |
6327.00 |
6240.00 |
6261.00 |
-36.50 |
117,391 |
520,952 |
+5,293 |
Jun07 |
070125 |
6334.50 |
6345.00 |
6270.50 |
6287.00 |
-36.50 |
1,072 |
21,828 |
-64 |
Sep07 |
070125 |
6376.50 |
6376.50 |
6321.50 |
6325.50 |
-36.50 |
17 |
588 |
+15 |
Total Volume and Open Interest |
118,485 |
543,379 |
+5,244 |
SPI 200(SFE) |
Mar07 |
070125 |
5786.0 |
5788.0 |
5746.0 |
5761.0 |
+14.0 |
18,086 |
275,774 |
+5,459 |
Jun07 |
070125 |
5811.0 |
5812.0 |
5792.0 |
5797.0 |
+13.0 |
142 |
6,276 |
+121 |
Sep07 |
070125 |
5799.0 |
5799.0 |
5799.0 |
5799.0 |
+14.0 |
13 |
3,031 |
+1 |
Total Volume and Open Interest |
18,245 |
287,589 |
+5,582 |
GSCI(CME) |
Feb07 |
070125 |
414.20 |
415.50 |
407.90 |
407.90 |
-7.30 |
773 |
20,121 |
-61 |
Mar07 |
070125 |
413.00 |
413.00 |
413.00 |
413.00 |
-5.50 |
|
|
|
Apr07 |
070125 |
416.50 |
416.50 |
416.50 |
416.50 |
-4.50 |
|
|
|
Total Volume and Open Interest |
773 |
20,121 |
-61 |
Reuters CRB Index(NYBOT) |
Feb07 |
070125 |
391.25 |
391.25 |
391.25 |
391.25 |
unch |
0 |
11 |
+0 |
Apr07 |
070125 |
396.00 |
396.00 |
394.25 |
394.25 |
unch |
17 |
499 |
-1 |
Jun07 |
070125 |
398.25 |
398.25 |
398.25 |
398.25 |
unch |
0 |
401 |
+0 |
Total Volume and Open Interest |
17 |
911 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|