Index Commodity Futures Data

Document Sample
Index Commodity Futures Data Powered By Docstoc
					                                                                                                                                                                     01/02/2006


                                                                  FUTURES WRAP                                                         For Trade Date:                 31/01/2006
         Index Futures                           Open               High              Low                Close          Chg.               Point Value            Chg. Value

SPI Day (SFE)………………… Mar06                             4927             4943                4900            4924                -3         1pt = 25 AUD                  -AUD 75
SPI Night (SFE)………………Mar06                             4925             4942                4923            4930                 6         1pt = 25 AUD                  AUD 150

Nikkei (SGX)………………… Mar06                             16615           16725             16545             16680             100            1pt = 500 JPY             JPY 50,000
Kospi 200 (KSE)………………Mar06                            178.75          181.10            178.25            180.55           2.55      1pt = 500,000 KRW            KRW 1,275,000
MSCI Taiwan (SGX)…………Feb06                            275.90          277.80            273.70            277.60             4.5           1pt = 100 USD                  $450
Hang Seng (HKFE)……………Feb06                            15727           15879             15725             15863             359            1pt = 50 HKD             HKD 17,950
DAX (EUREX)…………………Mar06                                5688            5716              5653              5697            21.5            1pt = 25 EUR                 € 537.50
DJ Euro Stoxx 50 (EUREX)…Mar06                         3697            3718              3681              3705            18.0            1pt = 10 EUR                 € 180.00
FTSE 100 (LIFFE)……………Mar06                            5766.5          5779.0            5728.5            5742.5          -26.0            1pt = 10 GBP                  -£260.00
NASDAQ 100 (CME)…………Mar06                         1722.0             1728.0            1693.0             1719.5           -4.0            1pt = 100 USD                -$400.00
S&P 500 (CME)……………… Mar06                          1286.8             1289.0            1278.5             1283.6          -4.9            1pt = 250 USD              -$1,225.00
Dow Jones (CBOT)………… Mar06                          10909              10945             10850              10860         -58.0            1pt = 10 USD                 -$580.00

4950
                           SPI Composite Futures                                            10960
                                                                                                                         DJ Composite Futures

4940                                                                                        10940

                                                                                            10920
4930
                                                                                            10900
4920
                                                                                            10880
4910
                                                                                            10860
4900                                                                                        10840

4890                                                                                        10820

4880                                                                                        10800
   1/31/06   1/31/06    1/31/06   1/31/06   1/31/06     1/31/06   2/1/06 2:00 2/1/06 7:35      1/30/06    1/30/06     1/30/06    1/30/06     1/31/06    1/31/06   1/31/06    1/31/06
  12:00 AM   5:00 AM   11:00 AM   1:55 PM   5:25 PM     9:00 PM       AM          AM          12:55 AM    8:45 AM    12:00 PM    3:10 PM     4:40 AM   10:05 AM   1:05 PM    4:10 PM


        Financial Futures                        Open               High              Low                Close          Chg.               Point Value            Chg. Value

90Day Bank Bills (SFE)………
                        Jun06                         94.400          94.420            94.400            94.420          0.020            1pt = *25 AUD              AUD 50.00
3-Year Bonds (SFE)…………Mar06                           94.690          94.720            94.690            94.720          0.020            1pt = *25 AUD              AUD 50.00
10-Year Bonds (SFE)………… Mar06                         94.625          94.650            94.625            94.635          0.010            1pt = *75 AUD              AUD 75.00

Euro Bund (EUREX)…………Mar06                         120.37            120.48            120.14             120.43           0.06        1% = 1,000 EUR                        €60.00
Euro Schatz (EUREX)……… Mar06                      105.160           105.175           105.125            105.160          0.010        1% = 1,000 EUR                        €10.00
Long Gilt (LIFFE)…………… Mar06                       113.91            114.15            113.82             114.08           0.20        1pt = 1,000 GBP                      £200.00
30-Yr US T-Bonds (CBOT)…Mar06                  112 19/32          113              112 14/32         112 27/32             6/32        1pt = 1,000 USD                      $187.50
3-Mth Eurodollar (CME)…… Jun06                    95.085             95.105           95.065            95.075            0.000        1pt = 2,500 USD                        $0.00
 Currency Futures (CME)                          Open               High              Low                Close          Chg.               Point Value            Chg. Value

Aust. Dollar Futures (CME)…Mar06                   0.7535             0.7568            0.7533             0.7565       0.0091       1cent = 1,000 USD                      $910.00
Eurocurrency Futures(CME)Mar06                     1.2143             1.2219            1.2138             1.2178       0.0061       1cent = 1,250 USD                      $762.51
British Pound Futures (CMEMar06                    1.7704             1.7860            1.7692             1.7802       0.0135        1cent = 625 USD                       $843.75
Swiss Franc Futures (CME)… Mar06                   0.7823             0.7884            0.7820             0.7854       0.0052       1cent = 1,250 USD                      $650.00
JapaneseYen Futures(CME)Mar06                     0.8564             0.8617            0.8548             0.8563        0.0018       1cent = 1,250 USD                      $225.00

94.66
                       10Yr Bond Composite Futures                                           0.76
                                                                                                                        AUD Composite Futures
94.65                                                                                       0.758
94.64                                                                                       0.756
94.63                                                                                       0.754
94.62                                                                                       0.752
94.61                                                                                        0.75
 94.6                                                                                       0.748
94.59                                                                                       0.746
94.58                                                                                       0.744
94.57                                                                                       0.742
   1/31/06   1/31/06    1/31/06   1/31/06   1/31/06     2/1/06  2/1/06 4:55 2/1/06 9:05        1/30/06     1/30/06   1/31/06    1/31/06      1/31/06    1/31/06   1/31/06    1/31/06
   1:55 AM   6:20 AM   12:45 PM   4:25 PM   8:35 PM    12:20 AM     AM          AM             6:05 PM    10:20 PM   1:55 AM    4:55 AM      7:55 AM   10:50 AM   1:45 PM    4:40 PM




                                                                                                                                                                   1/2
                                                                                                                                                                                 01/02/2006


                                                                          FUTURES WRAP                                                                For Trade Date:            31/01/2006
                Metals                                     Open               High              Low              Close               Chg.              Point Value           Chg. Value

Nickel 3mth Fwd (LME)……… Mth
                         3                               15275.00          15325.00          14987.50           15100.00            -200.00           $1/tne = 6 USD             -$1,200.00
Aluminium 3mth Fwd (LME) 3 Mth                            2508.50           2520.00           2504.00            2517.50              10.00           $1/tne = 25 USD               $250.00

Gold (COMEX)…………………  Feb06     569.5                                           572.7             565.0              570.8                5.0      $1/oz. = 100 USD                  $500.00
Silver (COMEX)………………Mar06      982.0                                           991.5             978.0              988.5               11.0          1c/oz = 50 USD                $550.00
Copper (COMEX)…………… Mar06     222.50                                          223.30            220.60             222.85              -0.10          1c/lb = 250 USD               -$25.00
Palladium (COMEX)…………Mar06    289.25                                          297.80            289.00             296.95              12.95      $1/oz. = 100 USD                $1,295.00
Platinum (COMEX)……………Apr06 F 1080.00                                         1089.90           1080.00            1085.30               6.20          $1/oz. = 50 USD               $310.00
        Energies (NYMEX)                                   Open               High              Low              Close               Chg.              Point Value           Chg. Value

Crude Light Oil (NYMEX)……Mar06                                 68.00            68.20              67.35             67.92             -0.43     $1/Bbl = 1,000 USD                -$430.00
Heating Oil (NYMEX) ……… Mar06                                 1.8600           1.8700             1.8340            1.8479          -0.0188       1c/Gal = 420 USD                 -$789.60
Unleaded Gas (NYMEX) ……Mar06                                  1.8300           1.8380             1.7855            1.8051          -0.0370       1c/Gal = 420 USD               -$1,554.00
Natural Gas (NYMEX)……… Mar06                                   9.220            9.450              9.150             9.316           -0.073      1c/mmBtu=100USD                   -$730.00

580.0
                               Gold Composite Futures                                               69.0
                                                                                                                                 Crude Oil Composite Futures

575.0
                                                                                                    68.5

570.0
                                                                                                    68.0
565.0
                                                                                                    67.5
560.0

                                                                                                    67.0
555.0

550.0                                                                                               66.5
    1/30/06     1/30/06     1/30/06     1/30/06     1/31/06     1/31/06     1/31/06     1/31/06       1/30/06      1/30/06       1/31/06    1/31/06     1/31/06    1/31/06   1/31/06     1/31/06
   10:40 AM     1:40 PM     5:10 PM    11:25 PM     5:55 AM    11:25 AM     2:50 PM     5:45 PM       6:15 PM     10:05 PM       1:50 AM    5:15 AM     8:10 AM   11:35 AM   2:30 PM     5:55 PM


        Grains & Oilseeds                                  Open               High              Low              Close               Chg.              Point Value           Chg. Value

Wheat (CBOT) ……………… Mar06                                   346               347 6/8           338 4/8            343 2/8             -2             1c/bu = 50 USD                   -$100.00
Corn (CBOT)………………… Mar06                                    218               219 2/8           216 2/8            218 6/8              1             1c/bu = 50 USD                     $50.00
Soybeans (CBOT)……………Mar06                                   599               599               591                594 2/8             -4 4/8         1c/bu = 50 USD                   -$225.00
Soybean Meal (CBOT)………Mar06                                 188 3/8           188 3/8           188 3/8            188 3/8             -3.20      $1/Ton = 100 USD                     -$320.00
Soybean Oil (CBOT)…………Mar06                                   22.23             22.40             22.09              22.35               0.15         1c/lb = 600 USD                    $90.00
Rough Rice (CBOT)…………Mar06                                    8.560             8.600             8.480              8.495            -0.080          1c/cwt = 20 USD                    -$1.60
Wheat (KCBOT)………………Mar06                                      399.00           399.00             392.00            397.50             -0.75          1c/lb = 50 USD               -$37.50
Canola (WCE)…………………Mar06                                      241.90           242.40             240.70            241.80             -0.60          $1/tne = 20 CAD           -CAD 12.00
           Softs & Fibre                                   Open               High              Low              Close               Chg.              Point Value           Chg. Value

Coffee (CSCE)…………………   Mar06                                  121.25           121.90             116.25            118.20             -3.70       1c/lb = 375 USD               -$1,387.50
Sugar (CSCE)…………………    Mar06                                   18.13            18.58              17.96             18.02             -0.18      1c/lb = 1,120 USD                -$201.60
Cocoa (CSCE)…………………    Mar06                                  1472.0           1497.0             1470.0            1484.0               7.0          $1/tne = 10 USD                $70.00
Orange Juice (NYBOT)………Mar06                                  122.90           124.70             122.75            124.65              1.75          1c/lb = 150 USD               $262.50
Cotton (NYCE)…………………   Mar06                                   55.20            55.80              54.70             55.72              0.55          1c/lb = 500 USD               $275.00
Lumber (CME)…………………
                  Mar06                                       354.00           357.00             353.20            355.80             -2.80      $1/bdft = 110 USD                    -$308.00
Greasy Wool (SFE)………… Apr06 F                                 780.00           780.00             772.00            768.00            -12.00          1c/kg = 25 AUD                   -$300.00
        Livestock & Meats                                  Open               High              Low              Close               Chg.              Point Value           Chg. Value

Live Cattle (CME)……………Apr06 F  91.300                                         91.650            90.825             91.575              0.425          1c/lb = 400 USD                  $170.00
Feeder Cattle (CME)…………Mar06  109.900                                        110.050           109.100            109.825              0.075          1c/lb = 500 USD                   $37.50
Lean Hogs (CME)……………Apr06 F    62.350                                         62.350            61.150             61.825              0.000          1c/lb = 400 USD                    $0.00
Pork Bellies (CME)……………Feb06   75.300                                         76.600            75.300             75.975              0.350          1c/lb = 400 USD                  $140.00
   All data / times quoted are from the pit session / local times and dollar values are in USD unless otherwise indicated.
*Approximate and subject to variation according to interest rate fluctuations. The information quoted here was from sources
considered reliable. There is no expressed or implied warranty as to the accuracy or completeness of the information. The onus
is always on the trader to verify the information before dealing.                                           Data compiled by Murray Broun
                              This data and charts / studies can be found in our FREE Smart Charts service at www.cklocke.com


                                                                                                                                                                               2/2