Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 17, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070817 799.25 814.00 798.25 811.50 +12.25 19,243 27,892 +1,395
Nov07 070817 816.00 830.00 811.50 827.75 +13.25 142,125 284,091 -14,412
Jan08 070817 832.00 844.00 828.25 842.75 +12.50 10,072 38,906 +1,995
Mar08 070817 845.25 853.75 840.00 852.50 +11.25 3,787 22,954 +1,201
May08 070817 853.50 860.00 848.00 860.00 +13.00 3,385 24,512 +149
Jul08 070817 862.50 872.00 858.50 871.00 +13.00 6,897 35,315 +2,110
Aug08 070817 871.00 871.00 871.00 871.00 +11.00 6 542 -1
Sep08 070817 860.00 860.00 860.00 860.00 +10.00 0 236 +0
Nov08 070817 845.50 854.00 842.00 849.00 +5.00 11,111 54,266 +1,782
Jan09 070817 851.00 852.00 843.00 852.00 +4.00 10 369 +2
Jul09 070817 858.00 858.00 858.00 858.00 +6.00 0 244 +1
Total Volume and Open Interest 196,680 495,091 -5,771
Soybean Meal(CBOT)
Sep07 070817 218.90 221.00 216.50 218.80 unch 17,178 26,362 -2,347
Oct07 070817 220.80 223.70 218.90 222.00 +1.20 7,834 19,078 +1,270
Dec07 070817 226.00 227.60 222.80 225.70 +0.20 40,918 86,460 +447
Jan08 070817 229.00 229.00 225.80 228.50 +1.60 5,309 13,999 +682
Mar08 070817 231.00 233.50 229.50 232.50 +2.00 2,658 14,723 +551
May08 070817 233.40 235.50 231.70 234.50 +1.20 2,617 16,636 +402
Jul08 070817 236.40 238.00 234.70 237.70 +1.30 790 12,336 +168
Aug08 070817 236.00 236.00 234.00 235.20 +0.20 325 3,025 +155
Sep08 070817 236.00 236.00 233.00 234.30 -1.00 229 3,075 +75
Oct08 070817 231.00 231.00 226.50 227.30 -2.00 84 1,502 +83
Total Volume and Open Interest 78,588 202,874 +1,665
Soybean Oil(CBOT)
Sep07 070817 34.52 35.47 34.10 35.39 +0.89 16,423 45,298 +479
Oct07 070817 34.79 35.70 34.40 35.64 +0.91 9,710 23,729 -936
Dec07 070817 35.00 36.12 34.73 36.05 +1.05 56,871 159,938 -4,623
Jan08 070817 35.77 36.45 35.50 36.43 +1.13 2,889 19,881 +1,017
Mar08 070817 36.18 36.83 35.85 36.83 +1.08 3,644 10,517 +232
May08 070817 36.04 37.07 36.04 36.97 +0.93 2,769 9,493 +349
Jul08 070817 36.66 37.29 36.66 37.27 +0.97 597 10,858 +190
Aug08 070817 36.85 37.25 36.85 37.25 +1.00 191 799 +103
Sep08 070817 36.80 37.25 36.80 37.25 +0.95 26 380 +26
Oct08 070817 36.80 37.30 36.80 37.30 +1.02 106 460 +59
Total Volume and Open Interest 93,996 291,526 -3,010
Canola(WCE)
Corn(CBOT)
Sep07 070817 320.00 329.50 317.25 328.50 +7.00 70,522 117,439 -12,098
Dec07 070817 338.00 346.25 334.00 345.75 +6.75 161,723 590,128 -6,208
Mar08 070817 353.50 361.00 349.50 360.00 +5.75 19,926 109,232 +2,198
May08 070817 362.75 370.00 359.00 369.25 +5.75 7,929 33,259 -746
Jul08 070817 371.75 379.50 369.00 378.75 +6.00 10,824 74,273 -811
Sep08 070817 375.75 382.00 374.50 381.50 +4.50 443 11,103 +164
Dec08 070817 387.00 391.50 382.25 390.75 +3.75 14,566 134,611 -51
Mar09 070817 396.00 399.00 390.50 399.00 +4.75 447 4,345 +49
Jul09 070817 398.50 403.00 397.50 403.00 +3.50 0 1,124 +5
Total Volume and Open Interest 286,770 1,104,955 -17,575
Wheat(CBOT)
Sep07 070817 674.25 678.00 660.50 672.00 -1.00 29,613 67,682 -8,641
Dec07 070817 691.50 693.25 675.50 688.50 +1.00 57,836 237,718 +676
Mar08 070817 683.75 687.50 674.00 684.25 -1.75 4,268 23,101 +1,031
May08 070817 663.00 663.00 652.00 654.00 -5.50 936 5,131 +548
Jul08 070817 575.00 578.25 566.00 573.00 -2.50 3,004 47,053 -251
Sep08 070817 569.00 575.00 565.25 573.00 -3.00 242 1,676 +106
Total Volume and Open Interest 97,323 401,676 -6,640
Wheat(KCBT)
Sep07 070817 650.50 654.00 641.00 650.50 -0.25 12,769 42,580 -3,961
Dec07 070817 664.50 668.75 656.00 664.00 unch 15,077 100,241 +7,280
Mar08 070817 660.50 670.25 660.50 668.00 +0.25 1,555 7,918 +352
May08 070817 651.00 651.00 645.00 645.00 -9.50 0 66 +0
Jul08 070817 574.00 580.00 572.00 575.00 unch 459 11,198 +247
Sep08 070817 573.00 574.00 572.00 574.00 -1.00 5 288 -2
Total Volume and Open Interest 29,876 163,826 +3,917
Wheat(MGE)
Sep07 070817 654.50 657.00 648.50 652.25 -2.75 4,215 11,765 -1,118
Dec07 070817 660.00 663.00 651.00 657.50 -3.00 5,049 36,245 +469
Mar08 070817 658.50 665.00 652.00 663.25 -1.75 560 3,849 +7
May08 070817 665.00 665.00 665.00 665.00 unch 27 305 +7
Jul08 070817 613.00 618.00 613.00 616.50 -1.50 16 371 -2
Total Volume and Open Interest 9,924 54,758 -619
Oats(CBOT)
Sep07 070817 244.00 247.00 244.00 245.50 +1.50 190 575 -22
Dec07 070817 252.00 255.50 250.50 253.50 +3.00 1,686 11,459 -23
Mar08 070817 262.50 265.75 262.50 264.00 +1.50 1,099 1,410 +243
May08 070817 269.50 269.50 269.50 269.50 -0.50 159 129 +96
Total Volume and Open Interest 3,184 13,594 +294
Rough Rice(CBOT)
Sep07 070817 10.29 10.38 10.29 10.36 +0.07 1,262 3,204 -229
Nov07 070817 10.61 10.72 10.56 10.68 +0.07 1,295 10,025 +278
Jan08 070817 11.00 11.00 11.00 11.00 +0.06 108 1,438 +9
Mar08 070817 11.21 11.30 11.21 11.29 +0.04 91 702 +72
Total Volume and Open Interest 2,877 15,656 +215
Live Cattle(CME)
Aug07 070817 91.150 92.000 90.785 91.950 +1.550 5,439 7,716 -2,178
Oct07 070817 94.135 95.500 93.900 95.480 +1.780 24,916 126,767 -2,310
Dec07 070817 97.550 98.385 97.000 97.885 +0.885 8,129 49,455 +611
Feb08 070817 98.000 98.850 97.600 98.800 +1.500 1,730 21,863 -181
Apr08 070817 97.950 99.100 97.950 99.050 +1.100 1,527 10,964 -67
Jun08 070817 93.900 94.750 93.700 94.635 +1.035 1,359 3,932 +286
Total Volume and Open Interest 43,125 221,380 -3,820
Feeder Cattle(CME)
Aug07 070817 116.200 116.500 115.750 116.430 +0.880 1,653 4,305 -685
Sep07 070817 116.300 116.950 115.650 116.885 +1.555 1,597 5,116 -292
Oct07 070817 115.575 117.500 115.575 117.230 +1.695 2,067 11,428 -187
Nov07 070817 116.000 117.400 115.900 117.330 +1.430 623 3,204 -6
Jan08 070817 114.250 115.000 113.950 114.980 +1.230 284 2,061 +144
Mar08 070817 111.300 112.200 111.100 112.200 +1.100 22 419 +15
Apr08 070817 112.175 112.600 112.175 112.600 +1.100 8 164 +2
Total Volume and Open Interest 6,268 27,020 -1,000
Lean Hogs(CME)
Oct07 070817 67.600 67.950 67.050 67.275 +0.300 17,898 73,957 -2,753
Dec07 070817 66.800 67.050 66.100 66.650 +0.350 10,667 54,042 +1,579
Feb08 070817 68.150 68.700 67.700 68.650 +0.750 3,136 18,958 +497
Apr08 070817 69.100 69.200 68.550 68.900 +0.450 320 14,582 +32
May08 070817 73.300 73.550 72.900 73.550 +0.100 45 1,497 -6
Jun08 070817 75.100 75.300 74.700 75.100 +0.500 299 8,990 +61
Jul08 070817 73.600 73.700 73.100 73.700 +0.600 93 2,365 +30
Aug08 070817 69.950 70.500 69.950 70.500 +0.550 1 321 +0
Total Volume and Open Interest 36,094 174,713 -560
Class III Milk(CME)
Aug07 070817 19.80 19.82 19.78 19.82 +0.10 25 4,615 +3
Sep07 070817 19.38 19.45 19.32 19.36 +0.11 184 4,783 +22
Oct07 070817 18.20 18.49 18.12 18.38 +0.18 306 4,030 +55
Nov07 070817 17.40 17.46 17.27 17.41 +0.27 194 3,369 +31
Dec07 070817 17.15 17.19 17.00 17.09 +0.14 233 3,275 +24
Total Volume and Open Interest 1,447 35,111 +167
Cocoa(ICE)
Sep07 070817 1783 1812 1771 1775 -12 3,282 3,552 -1,845
Dec07 070817 1795 1815 1774 1779 -16 26,161 76,324 -2,176
Mar08 070817 1808 1832 1797 1799 -17 5,215 27,646 +800
May08 070817 1839 1839 1813 1813 -16 549 6,739 +106
Jul08 070817 1854 1861 1829 1829 -16 500 2,983 +9
Sep08 070817 1870 1876 1845 1845 -15 50 3,911 +2
Dec08 070817 1896 1896 1871 1871 -15 2,188 11,338 +738
Total Volume and Open Interest 37,945 132,576 -2,366
Coffee "C"(ICE)
Sep07 070817 112.10 115.95 112.10 115.55 +4.25 21,773 26,099 -4,670
Dec07 070817 115.80 119.95 115.80 119.50 +4.25 32,412 88,332 +111
Mar08 070817 120.00 123.50 120.00 123.20 +4.35 4,658 18,702 +50
May08 070817 123.35 125.40 122.85 125.25 +4.35 1,940 7,447 +475
Jul08 070817 125.50 127.20 125.50 127.15 +4.45 809 3,364 +5
Sep08 070817 127.20 129.20 127.20 128.90 +4.50 921 9,445 +489
Total Volume and Open Interest 62,860 162,941 -3,601
Orange Juice(ICE)
Sep07 070817 121.40 123.50 120.90 123.05 +2.20 5,832 7,617 -1,525
Nov07 070817 122.00 124.45 121.75 123.80 +2.15 4,331 13,652 +658
Jan08 070817 123.70 124.75 123.00 124.75 +2.60 174 4,445 -67
Mar08 070817 123.00 125.80 123.00 125.80 +3.15 113 3,124 +0
May08 070817 123.55 126.55 123.55 126.55 +3.40 8 656 +0
Jul08 070817 127.30 127.30 127.30 127.30 +3.65 0 135 +0
Total Volume and Open Interest 10,478 30,599 -914
Sugar #11(ICE)
Oct07 070817 9.14 9.59 9.11 9.40 +0.31 103,480 336,323 +1,312
Mar08 070817 9.35 9.78 9.35 9.64 +0.27 27,970 160,984 -2,593
May08 070817 9.45 9.83 9.44 9.68 +0.23 6,487 41,972 -827
Jul08 070817 9.62 9.85 9.62 9.75 +0.19 3,911 36,865 +232
Oct08 070817 9.76 10.03 9.72 9.94 +0.20 4,135 43,265 -561
Total Volume and Open Interest 150,008 667,640 -2,267
London Cocoa(LCE)
Sep07 070817 931 945 920 927 -6 1,781 49,058 -678
Dec07 070817 957 971 947 953 -7 6,511 59,749 +60
Mar08 070817 974 987 965 970 -7 4,576 36,826 -1,095
May08 070817 988 993 977 981 -7 1,180 13,909 +83
Jul08 070817 996 1003 988 992 -7 614 13,200 +279
Sep08 070817 1009 1010 998 1003 -7 94 9,905 +68
Dec08 070817 1023 1023 1010 1013 -4 53 4,892 +47
Total Volume and Open Interest 14,809 187,635 -1,236
London Sugar(LCE)
Oct07 070817 273.50 283.70 273.50 281.80 +9.30 7,830 41,947 +2,878
Dec07 070817 278.50 286.00 278.50 285.00 +8.50 1,094 9,569 -47
Mar08 070817 287.00 295.20 287.00 293.90 +6.90 1,720 16,090 +1,035
May08 070817 290.80 296.60 290.40 296.60 +5.80 574 5,597 +178
Aug08 070817 292.80 298.10 292.40 298.10 +5.30 126 4,733 +38
Total Volume and Open Interest 11,662 83,436 +4,303
Cotton(ICE)
Oct07 070817 55.90 56.20 55.13 55.50 +0.27 1,949 5,865 +272
Dec07 070817 57.50 58.35 56.90 57.50 +0.32 43,259 134,409 -4,154
Mar08 070817 61.75 61.75 60.50 60.95 +0.25 5,525 44,386 +552
May08 070817 62.25 62.30 61.35 62.10 +0.30 468 3,580 +63
Jul08 070817 62.90 63.10 62.30 63.10 +0.30 500 3,649 +108
Oct08 070817 64.10 64.10 64.10 64.10 +0.30 4 99 -2
Total Volume and Open Interest 54,873 205,089 -2,183
Lumber(CME)
Sep07 070817 275.8 279.7 275.6 278.2 +3.7 777 3,903 -136
Nov07 070817 276.5 279.7 275.1 276.8 +2.1 439 3,611 +78
Jan08 070817 289.5 293.5 289.5 292.9 +1.5 76 242 +0
Mar08 070817 296.6 297.8 295.5 296.6 +0.8 2 35 +2
Total Volume and Open Interest 1,296 7,818 -54
Crude Oil(NYM)
Sep07 070817 71.67 72.54 71.00 71.98 +0.98 293,836 108,515 -29,120
Oct07 070817 71.42 72.42 70.82 71.82 +0.95 164,943 299,747 -1,854
Nov07 070817 70.98 72.04 70.54 71.46 +0.86 44,656 113,679 +2,588
Dec07 070817 70.55 71.57 70.04 70.98 +0.80 52,277 196,826 -1,662
Jan08 070817 70.41 71.00 69.84 70.58 +0.77 9,310 62,959 -392
Feb08 070817 70.50 70.50 70.10 70.24 +0.74 2,889 32,436 +1,262
Mar08 070817 69.46 69.99 69.46 69.99 +0.72 1,825 32,161 -113
Apr08 070817 69.79 69.79 69.78 69.78 +0.69 940 38,695 -449
May08 070817 69.75 69.75 69.62 69.62 +0.67 1,461 32,366 -379
Jun08 070817 69.45 69.80 69.36 69.49 +0.65 2,404 53,578 -315
Jul08 070817 69.38 69.38 69.38 69.38 +0.63 370 15,116 +340
Aug08 070817 69.29 69.29 69.29 69.29 +0.62 53 12,881 +15
Sep08 070817 69.21 69.21 69.21 69.21 +0.61 164 43,437 +27
Oct08 070817 69.14 69.14 69.14 69.14 +0.60 295 20,015 -162
Nov08 070817 69.07 69.07 69.07 69.07 +0.59 457 14,734 +13
Dec08 070817 68.70 69.29 68.60 69.00 +0.58 14,064 157,036 -312
Total Volume and Open Interest 596,454 1,488,282 -29,896
e-miNY Crude Oil(NYM)
Aug07 070719 74.875 76.000 74.625 75.925 +0.875      
Sep07 070817 71.625 72.525 71.000 71.975 +0.975      
Oct07 070817 71.475 72.375 70.825 71.825 +0.950      
Nov07 070817 71.125 71.750 71.125 71.450 +0.850      
Dec07 070817 70.475 71.625 70.375 70.975 +0.800      
Jan08 070817 70.575 70.575 70.575 70.575 +0.775      
Feb08 070817 70.250 70.250 70.250 70.250 +0.750      
Mar08 070817 70.000 70.000 70.000 70.000 +0.725      
Apr08 070817 69.775 69.775 69.775 69.775 +0.675      
May08 070817 69.625 69.625 69.625 69.625 +0.675      
Total Volume and Open Interest 24,391 9,040 +1,013
Heating Oil(NYM)
Sep07 070817 200.80 202.37 198.25 201.73 +3.44 35,532 39,587 -2,185
Oct07 070817 202.30 203.76 199.50 203.50 +3.61 20,274 48,301 +820
Nov07 070817 205.00 205.63 201.74 205.50 +3.46 6,622 31,643 +573
Dec07 070817 203.40 206.95 203.40 206.80 +3.31 5,508 34,443 +648
Jan08 070817 204.16 207.83 204.16 207.70 +3.16 2,889 17,857 -493
Feb08 070817 206.00 206.82 205.50 206.80 +3.06 2,403 12,777 -98
Mar08 070817 204.25 204.80 203.20 204.80 +2.96 1,030 5,115 -309
Apr08 070817 199.60 200.80 199.60 200.80 +2.81 366 6,109 +289
May08 070817 195.50 197.05 195.50 197.05 +2.71 235 1,983 +136
Jun08 070817 192.75 194.55 192.75 194.55 +2.61 896 13,034 -499
Jul08 070817 194.50 194.75 194.50 194.75 +2.61 33 517 +29
Aug08 070817 196.15 196.15 196.15 196.15 +2.61 22 316 +13
Total Volume and Open Interest 75,845 215,572 -1,081
Gasoline(NYMEX)
Sep07 070817 201.73 204.20 199.90 203.88 +6.05 40,449 52,183 -2,707
Oct07 070817 192.25 194.49 190.55 194.03 +4.80 21,157 47,051 -297
Nov07 070817 190.05 191.00 187.60 190.93 +3.95 6,771 27,904 -217
Dec07 070817 187.61 189.25 186.48 188.93 +3.35 4,333 20,150 -145
Jan08 070817 188.00 189.68 187.15 189.68 +3.05 994 10,683 +216
Feb08 070817 190.85 191.28 190.85 191.28 +2.85 819 4,454 +220
Mar08 070817 191.50 193.03 191.50 193.03 +2.75 569 6,819 +174
Apr08 070817 205.32 205.83 204.00 205.83 +2.50 223 4,976 -72
May08 070817 207.13 207.13 207.13 207.13 +2.50 55 2,400 +55
Jun08 070817 207.33 207.33 207.33 207.33 +2.50 1 4,820 +1
Total Volume and Open Interest 75,380 188,029 -2,774
e-miNY RBOB Gasoline(NYM)
Sep07 070817 203.88 203.88 203.88 203.88 +6.05 0 2 +0
Oct07 070817 194.03 194.03 194.03 194.03 +4.80      
Nov07 070817 190.93 190.93 190.93 190.93 +3.95      
Dec07 070817 188.93 188.93 188.93 188.93 +3.35 0 1 +0
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Sep07 070817 6.890 7.132 6.705 7.010 +0.135 70,364 44,084 -5,725
Oct07 070817 7.016 7.250 6.884 7.123 +0.108 29,852 85,837 +1,244
Nov07 070817 7.643 7.959 7.643 7.828 +0.083 10,582 67,212 +203
Dec07 070817 8.310 8.589 8.310 8.463 +0.058 7,569 48,374 -975
Jan08 070817 8.750 8.964 8.695 8.838 +0.048 5,715 43,380 +393
Feb08 070817 8.872 8.964 8.840 8.855 +0.050 1,274 34,824 -54
Mar08 070817 8.680 8.740 8.580 8.620 +0.040 3,250 47,458 +123
Apr08 070817 7.950 8.103 7.908 7.935 +0.015 2,888 39,665 -583
May08 070817 7.850 7.963 7.850 7.902 +0.012 1,250 26,966 -303
Jun08 070817 8.038 8.070 7.969 7.980 +0.010 336 16,701 -19
Jul08 070817 8.121 8.142 8.050 8.066 +0.008 212 10,129 +34
Aug08 070817 8.190 8.200 8.114 8.129 +0.006 165 9,495 -33
Sep08 070817 8.230 8.240 8.168 8.172 +0.004 241 6,350 +8
Oct08 070817 8.378 8.378 8.280 8.295 +0.002 963 27,194 +83
Nov08 070817 8.772 8.787 8.725 8.725 -0.003 183 13,838 -98
Dec08 070817 9.220 9.230 9.160 9.160 -0.008 54 14,191 -24
Total Volume and Open Interest 142,142 758,369 -876
Brent Crude Oil(ICE)
Oct07 070817 70.09 71.10 69.39 70.44 +0.67 121,043 116,052 +542
Nov07 070817 70.46 71.42 69.80 70.79 +0.61 38,562 120,102 +1,320
Dec07 070817 70.63 71.58 70.00 70.99 +0.61 33,642 106,966 +3,304
Jan08 070817 70.46 71.35 70.46 70.94 +0.62 6,652 26,643 -345
Feb08 070817 69.91 71.23 69.91 70.84 +0.62 4,456 16,559 -455
Mar08 070817 69.76 70.74 69.76 70.74 +0.61 2,324 10,985 +660
Apr08 070817 70.65 70.65 70.65 70.65 +0.62 653 10,712 -85
May08 070817 70.56 70.56 70.56 70.56 +0.63 1,125 4,322 -118
Jun08 070817 70.46 70.46 70.00 70.46 +0.62 2,099 26,527 +137
Jul08 070817 70.37 70.37 70.37 70.37 +0.62 0 2,839 +0
Aug08 070817 70.28 70.28 70.28 70.28 +0.60 0 2,492 +0
Sep08 070817 70.00 70.19 70.00 70.19 +0.58 0 3,660 +0
Oct08 070817 70.10 70.10 70.10 70.10 +0.56 0 5,087 +0
Nov08 070817 70.01 70.01 70.01 70.01 +0.53 85 3,097 +85
Total Volume and Open Interest 242,112 598,718 -24,487
Gas Oil(ICE)
Sep07 070817 622.00 629.75 615.25 627.00 +10.25 42,190 68,163 -3,744
Oct07 070817 624.50 632.00 618.00 629.50 +10.50 23,706 57,201 +2,757
Nov07 070817 620.75 633.25 620.00 631.00 +9.75 5,187 23,503 +278
Dec07 070817 622.00 634.75 622.00 632.25 +9.25 6,253 45,104 +324
Jan08 070817 628.00 638.50 628.00 637.50 +9.00 4,327 38,374 -779
Feb08 070817 633.75 633.75 625.00 633.75 +8.75 170 10,236 -92
Mar08 070817 629.50 629.50 621.25 629.50 +8.25 350 7,011 +110
Apr08 070817 625.00 625.00 617.00 625.00 +8.00 104 3,063 +0
May08 070817 620.75 620.75 620.75 620.75 +7.75 695 3,775 +525
Jun08 070817 617.00 617.00 609.50 617.00 +7.50 2,310 28,567 +170
Total Volume and Open Interest 112,419 317,820 +2,221
Ethanol(CBOT)
Aug07 070803 1.905 1.905 1.905 1.905 -0.010 0 63 -14
Sep07 070817 1.825 1.825 1.810 1.812 +0.012 8 93 +0
Oct07 070817 1.730 1.730 1.730 1.730 +0.020 0 144 +1
Nov07 070817 1.755 1.755 1.755 1.755 +0.027 0 45 +0
Dec07 070817 1.745 1.745 1.745 1.745 -0.020 0 139 +0
Jan08 070817 1.745 1.745 1.745 1.745 -0.030 0 130 +0
Feb08 070817 1.740 1.740 1.740 1.740 +0.010 0 101 +0
Mar08 070817 1.710 1.710 1.710 1.710 -0.005 0 91 +0
Total Volume and Open Interest 21 1,067 +1
WTI Crude Oil(ICE)
Sep07 070817 71.56 72.54 71.00 71.98 +0.98 119,536 63,193 +11,127
Oct07 070817 71.35 72.41 70.83 71.82 +0.95 86,632 93,825 +1,289
Nov07 070817 71.05 72.07 70.56 71.46 +0.86 23,547 55,543 +2,644
Dec07 070817 70.58 71.60 70.10 70.98 +0.80 24,579 114,243 +658
Jan08 070817 70.78 70.90 70.18 70.58 +0.77 2,652 26,926 -66
Feb08 070817 70.36 70.36 70.24 70.24 +0.74 284 10,514 -87
Mar08 070817 69.99 69.99 69.99 69.99 +0.72 140 9,668 +41
Apr08 070817 69.78 69.78 69.78 69.78 +0.69 0 5,981 +0
May08 070817 69.62 69.62 69.62 69.62 +0.67 0 2,114 +0
Jun08 070817 69.75 69.75 69.20 69.49 +0.65 1,440 25,380 +279
Jul08 070817 69.38 69.38 69.38 69.38 +0.63 0 1,601 +0
Aug08 070817 69.29 69.29 69.29 69.29 +0.62 60 764 -60
Sep08 070817 69.21 69.21 69.21 69.21 +0.61 0 3,040 +0
Oct08 070817 69.14 69.14 69.14 69.14 +0.60 0 3,182 +0
Nov08 070817 69.07 69.07 69.07 69.07 +0.59 0 1,298 +0
Dec08 070817 69.19 69.19 68.68 69.00 +0.58 8,817 80,829 +1,637
Total Volume and Open Interest 271,644 605,969 +17,464
US Dollar Index(ICE)
Sep07 070817 81.630 81.710 80.980 81.360 -0.360 5,379 27,275 -1,375
Dec07 070817 81.450 81.450 80.900 81.220 -0.360 279 3,398 -16
Mar08 070817 81.090 81.090 81.090 81.090 -0.360 50 635 +0
Total Volume and Open Interest 5,708 31,317 -1,391
Australian Dollar(CME)
Sep07 070817 79.31 79.97 76.65 79.17 +0.60 110,268 97,156 -925
Dec07 070817 79.21 79.66 76.52 78.88 +0.60 1,041 1,261 +236
Mar08 070817 78.53 78.53 78.53 78.53 +0.60 2 154 +1
Total Volume and Open Interest 111,313 98,583 -687
British Pound(CME)
Sep07 070817 198.25 199.23 196.38 197.86 +0.11 131,113 120,759 -2,879
Dec07 070817 197.81 198.49 195.86 197.36 +0.09 124 965 +20
Mar08 070817 196.78 197.93 195.63 196.78 +0.06 7 28 +5
Total Volume and Open Interest 131,244 121,775 -2,854
Canadian Dollar(CME)
Sep07 070817 93.01 94.76 92.66 94.08 +1.25 71,735 125,313 -2,579
Dec07 070817 93.19 95.00 92.82 94.23 +1.26 656 5,674 -108
Mar08 070817 94.46 94.86 93.60 94.36 +1.29 2 875 +1
Jun08 070817 94.42 94.90 94.33 94.42 +1.31 3 336 +1
Total Volume and Open Interest 72,409 132,477 -2,683
Japanese Yen(CME)
Sep07 070817 87.92 89.95 87.35 88.06 -0.69 419,087 256,118 +7,526
Dec07 070817 88.55 90.89 88.30 89.03 -0.71 2,817 16,518 +829
Mar08 070817 89.73 91.63 89.09 89.90 -0.73 66 196 +58
Total Volume and Open Interest 421,975 288,435 +8,412
Swiss Franc(CME)
Sep07 070817 82.39 83.57 82.25 83.01 +0.52 104,382 115,782 -1,069
Dec07 070817 82.83 84.07 82.81 83.55 +0.52 452 608 +131
Mar08 070817 83.48 84.49 83.46 83.99 +0.52 0 18 +0
Total Volume and Open Interest 104,835 116,417 -937
EuroFX(CME)
Sep07 070817 134.38 135.59 133.83 134.88 +0.69 260,416 213,628 +2,424
Dec07 070817 134.68 135.82 134.12 135.13 +0.67 859 4,531 +170
Mar08 070817 134.65 135.96 134.45 135.30 +0.66 13 115 -13
Total Volume and Open Interest 261,292 218,399 +2,581
Mexican Peso(CME)
Sep07 070817 892.8 901.0 886.2 899.5 +12.0 32,122 73,832 +332
Oct07 070817 897.5 897.5 897.5 897.5 +12.0 0 68 +0
Total Volume and Open Interest 32,305 96,652 +340
Brazilian Real(CME)
Sep07 070817 476.90 498.00 476.90 493.30 +16.40 4,325 8,754 +984
Oct07 070817 491.90 491.90 475.60 491.90 +16.30      
Nov07 070817 490.60 490.60 473.80 490.60 +16.80      
Dec07 070817 489.60 489.60 472.70 489.60 +16.90 262 880 +10
Total Volume and Open Interest 4,587 9,634 +994
30-Year T-Bonds(CBOT)
Sep07 070817 110~050 110~190 109~080 109~270 -0~240 560,941 1,001,896 +9,747
Dec07 070817 109~280 110~090 108~300 109~180 -0~240 1,995 14,928 +181
Mar08 070817 109~170 109~170 109~170 109~170 -0~240 0 929 +40
Total Volume and Open Interest 563,017 1,017,782 +9,969
10-Year T-Notes(CBOT)
Sep07 070817 108~170 109~000 108~040 108~190 -0~085 2,107,541 2,723,679 +21,636
Dec07 070817 108~030 108~200 107~250 108~080 -0~095 72,125 243,088 +20,603
Mar08 070817 108~015 108~015 108~015 108~015 -0~095 0 1,300 +4
Total Volume and Open Interest 2,179,679 2,968,077 +42,243
5-Year T-Notes(CBOT)
Sep07 070817 106~088 106~092 106~026 106~064 -0~038 1,358,074 0 +0
Dec07 070817 106~052 106~052 106~050 106~050 -0~040 26,006 0 +0
Mar08 070817 106~050 106~050 106~050 106~050 -0~040      
Total Volume and Open Interest 1,519,967 1,704,590 +37,575
2 Year T-Notes(CBOT)
Sep07 070817 102~115 103~018 102~109 103~002 -0~015 690,680 960,327 -28,772
Dec07 070817 103~007 103~016 102~122 103~016 -0~008 10,125 16,365 +1,292
Total Volume and Open Interest 700,805 976,692 -27,480
Eurodollars(CME)
Sep07 070817 94.760 95.000 94.753 94.887 +0.082 611,865 1,718,662 +32,822
Dec07 070817 95.170 95.340 95.150 95.285 +0.025 656,407 1,573,434 +38,780
Mar08 070817 95.500 95.655 95.470 95.525 -0.070 969,935 1,728,193 -45,838
Jun08 070817 95.510 95.660 95.490 95.535 -0.080 766,507 1,487,194 -22,084
Sep08 070817 95.410 95.555 95.365 95.430 -0.080 719,633 1,198,059 +12,951
Dec08 070817 95.300 95.450 95.255 95.320 -0.075 559,244 1,059,871 +1,424
Mar09 070817 95.215 95.365 95.175 95.235 -0.075 391,198 657,836 -12,539
Jun09 070817 95.150 95.295 95.110 95.165 -0.070 260,750 526,715 -7,861
Sep09 070817 95.085 95.220 95.040 95.090 -0.070 79,459 306,297 +4,347
Dec09 070817 95.050 95.135 94.965 95.010 -0.070 48,069 237,729 +1,261
Mar10 070817 95.010 95.075 94.905 94.950 -0.065 35,391 162,513 -2,674
Jun10 070817 94.910 95.010 94.845 94.885 -0.065 24,417 132,351 +599
Sep10 070817 94.850 94.935 94.785 94.825 -0.060 9,894 101,533 +1,073
Dec10 070817 94.775 94.810 94.715 94.750 -0.060 11,479 109,505 -100
Mar11 070817 94.745 94.765 94.665 94.695 -0.060 10,042 97,567 -1,423
Jun11 070817 94.610 94.695 94.610 94.635 -0.060 9,054 89,726 -1,251
Sep11 070817 94.650 94.650 94.545 94.580 -0.060 9,887 74,683 +319
Dec11 070817 94.585 94.585 94.485 94.515 -0.065 6,808 50,954 -388
Total Volume and Open Interest 363,983 11,513,920 +1,551
30 Day Federal Funds(CBOT)
Aug07 070817 94.980 94.995 94.970 94.970 -0.070 5 109,788 -10,881
Sep07 070817 95.015 95.065 95.015 95.065 -0.025 1,181 150,511 -6,250
Oct07 070817 95.120 95.150 95.120 95.150 -0.010 1,179 100,543 -3,002
Nov07 070817 95.355 95.365 95.345 95.365 -0.015 1,452 118,032 -2,948
Dec07 070817 95.435 95.455 95.420 95.455 -0.015 89 41,323 +4,151
Jan08 070817 95.500 95.500 95.500 95.500 -0.020 2,505 10,297 -1,422
Total Volume and Open Interest 7,203 539,899 -21,922
30 Day Fed Funds(e-CBOT)
Aug07 070817 95.020 95.090 94.955 94.960 -0.060 38,058 0 +0
Sep07 070817 95.060 95.145 95.005 95.055 -0.005 37,483 0 +0
Oct07 070817 95.130 95.200 95.105 95.135 +0.025 28,290 0 +0
Nov07 070817 95.315 95.420 95.315 95.340 +0.045 32,199 0 +0
Dec07 070817 95.395 95.565 95.395 95.450 +0.065 15,357 0 +0
Jan08 070817 95.475 95.570 95.465 95.510 +0.040 6,368 0 +0
Total Volume and Open Interest 161,629    
3-Mth Euro-Yen(CME)
Sep07 070817 99.185 99.200 99.185 99.190 -0.020 3,423 21,491 +89
Dec07 070817 99.180 99.180 99.150 99.155 -0.025 2,280 11,354 +75
Mar08 070817 99.125 99.140 99.115 99.120 -0.020 1,669 7,570 +283
Jun08 070817 99.060 99.085 99.050 99.070 -0.010 1,503 4,825 +348
Sep08 070817 99.015 99.015 98.995 98.995 -0.010 464 3,102 +297
Dec08 070817 98.925 98.945 98.925 98.925 -0.020 287 1,634 +165
Mar09 070817 98.800 98.865 98.800 98.845 -0.020 27 150 +0
Jun09 070817 98.770 98.790 98.770 98.770 -0.020 0 100 +0
Sep09 070817 98.675 98.675 98.675 98.675 unch      
Dec09 070817 98.595 98.595 98.595 98.595 unch      
Total Volume and Open Interest 9,653 50,226 +1,257
3-Mth Euro-Yen(SGX)
Sep07 070817 99.19 99.20 99.18 99.18 -0.03 6,410 77,648 -703
Dec07 070817 99.14 99.17 99.14 99.14 -0.04 3,188 60,331 -3,750
Mar08 070817 99.12 99.12 99.10 99.10 -0.03 902 43,372 +397
Jun08 070817 99.07 99.09 99.04 99.06 -0.01 2,251 22,842 -172
Sep08 070817 99.00 99.07 98.98 98.99 -0.01 1,001 11,704 -264
Dec08 070817 98.93 98.95 98.91 98.92 unch 1,078 8,801 +386
Mar09 070817 98.88 98.88 98.83 98.83 unch 0 4,555 +0
Jun09 070817 98.76 98.79 98.76 98.76 unch 0 1,168 +0
Total Volume and Open Interest 14,830 232,221 -4,106
Japanese Gov't Bonds(SGX)
Sep07 070817 135.67 136.38 135.33 135.95 +0.59 5,230 38,933 +2,615
Dec07 070817 135.22 135.87 135.10 135.49 +0.59 12 20 +2
Mar08 070817 135.49 135.49 135.49 135.49 +0.59      
Total Volume and Open Interest 5,242 38,953 +2,617
Euro-Bund(EUREX)
Sep07 070817 113.77 113.90 113.05 113.33 -0.19 1,770,812 1,671,761 +78,289
Dec07 070817 113.41 113.50 112.68 112.93 -0.20 19,321 55,101 +11,417
Mar08 070817 113.18 113.18 113.18 113.18 -0.19 121 10 +0
Total Volume and Open Interest 1,790,254 1,726,872 +89,706
Euro-Bobl(EUREX)
Sep07 070817 108.34 108.53 107.97 108.13 +0.06 1,025,688 1,206,241 -35,433
Dec07 070817 108.04 108.04 107.94 107.94 +0.04 2,086 7,675 +1,493
Mar08 070817 107.84 107.84 107.84 107.84 +0.07 622 0 +0
Total Volume and Open Interest 1,028,396 1,213,916 -33,940
3-Mth Euribor(EUREX)
Sep07 070817 95.560 95.685 95.550 95.645 +0.065 1,224 26,822 -1,977
Dec07 070817 95.705 95.800 95.665 95.745 +0.075 626 11,539 -22
Mar08 070817 95.850 95.910 95.800 95.855 +0.070 303 9,447 -44
Total Volume and Open Interest 2,977 58,863 -2,180
Long Gilt(LIFFE)
Sep07 070817 107~02 107~12 106~17 106~24 +0~02 122,316 341,035 +5,678
Dec07 070817 106~25 106~25 106~25 106~25 +0~02      
Total Volume and Open Interest 122,316 341,035 +5,678
3-Mth Short Sterling(LIFFE)
Sep07 070817 93.69 93.86 93.63 93.77 +0.10 262,764 496,916 -23,845
Dec07 070817 94.06 94.08 93.94 93.99 +0.03 213,109 555,553 +2,885
Mar08 070817 94.17 94.19 94.08 94.11 +0.03 206,209 478,302 -16,906
Jun08 070817 94.22 94.24 94.13 94.16 +0.03 155,720 440,752 -6,857
Sep08 070817 94.22 94.24 94.13 94.17 +0.03 132,590 318,512 -5,078
Dec08 070817 94.20 94.22 94.11 94.16 +0.03 117,303 231,899 -5,369
Total Volume and Open Interest 1,192,376 2,861,392 -49,626
3-Mth Euribor(LIFFE)
Sep07 070817 95.590 95.740 95.530 95.645 +0.070 378,980 1,007,128 -34,432
Dec07 070817 95.655 95.890 95.655 95.745 +0.070 323,406 866,379 +31,445
Mar08 070817 95.815 95.995 95.775 95.855 +0.070 348,189 619,042 -13,504
Total Volume and Open Interest 1,844,565 4,313,396 +21,382
3-Mth Aus T-Bills(SFE)
Sep07 070817 93.25 93.28 93.22 93.28 +0.03 33,444 497,384 +3,450
Dec07 070817 93.23 93.30 93.21 93.28 +0.05 62,634 362,112 +10,980
Mar08 070817 93.19 93.27 93.18 93.27 +0.08 33,324 190,356 +13,629
Jun08 070817 93.17 93.27 93.16 93.26 +0.08 19,795 134,513 +7,258
Sep08 070817 93.17 93.27 93.15 93.27 +0.10 4,254 62,633 +3,387
Dec08 070817 93.16 93.28 93.16 93.28 +0.11 6,272 44,841 +5,091
Mar09 070817 93.18 93.28 93.18 93.28 +0.10 635 29,768 -16
Jun09 070817 93.18 93.30 93.18 93.30 +0.11 212 21,704 -87
Sep09 070817 93.24 93.30 93.24 93.30 +0.11 63 1,993 +63
Dec09 070817 93.22 93.30 93.22 93.30 +0.09 1 638 -1
Total Volume and Open Interest 160,638 1,346,128 +43,752
10-Year Aus T-Bonds(SFE)
Sep07 070817 94.12 94.22 94.10 94.20 +0.09 138,474 661,188 +29,890
Dec07 070817 94.20 94.20 94.20 94.20 +0.09      
Total Volume and Open Interest 138,474 661,188 +29,890
3-Year Aus T-Bonds(SFE)
Sep07 070817 93.81 93.96 93.79 93.93 +0.13 256,735 919,915 +105,612
Dec07 070817 93.96 93.96 93.96 93.96 +0.15      
Total Volume and Open Interest 256,735 919,915 +105,612
Gold(CMX)
Aug07 070817 648.4 657.7 648.4 656.9 +8.6 130 274 -725
Oct07 070817 656.5 668.2 649.7 660.9 +8.7 6,299 36,608 +139
Dec07 070817 660.8 674.5 655.5 666.8 +8.8 169,664 194,880 -3,810
Feb08 070817 664.0 674.7 661.9 672.4 +8.9 3,958 15,183 +2,330
Apr08 070817 668.5 679.0 668.5 677.9 +9.0 1,519 21,945 +292
Jun08 070817 675.0 684.8 675.0 683.3 +9.1 3,666 14,876 -2,109
Aug08 070817 688.2 688.5 688.2 688.5 +9.2 0 5,035 +0
Oct08 070817 693.7 693.7 693.7 693.7 +9.3 0 1,469 +0
Dec08 070817 692.8 704.0 692.8 698.9 +9.3 3,497 15,699 -3,223
Feb09 070817 704.5 704.5 704.5 704.5 +9.4 0 10,712 +0
Apr09 070817 709.9 709.9 709.9 709.9 +9.5 0 1,630 +0
Jun09 070817 715.4 715.4 715.4 715.4 +9.5 0 10,763 +0
Total Volume and Open Interest 194,785 339,753 -12,956
Silver(CMX)
Sep07 070817 1176.5 1201.5 1149.0 1180.0 +30.5 23,373 47,744 -1,401
Dec07 070817 1193.0 1218.0 1165.0 1196.7 +31.1 0 46,844 +1,043
Mar08 070817 1213.0 1217.5 1204.0 1212.3 +31.2 0 6,476 +175
May08 070817 1216.5 1221.8 1216.5 1221.8 +31.3 0 4,369 +0
Jul08 070817 1231.4 1231.4 1231.4 1231.4 +32.0 0 4,627 -4
Sep08 070817 1241.0 1241.0 1241.0 1241.0 +33.0 0 905 +0
Dec08 070817 1240.0 1270.0 1240.0 1255.0 +33.0 0 5,143 -69
Total Volume and Open Interest 23,373 123,947 -204
Platinum(NYMEX)
Oct07 070817 1235.0 1255.0 1229.2 1231.6 +1.6 4,661 11,369 -1,285
Jan08 070817 1256.0 1256.0 1240.6 1240.6 +1.6 36 338 +21
Apr08 070817 1252.0 1252.0 1252.0 1252.0 +1.6 0 1 +0
Total Volume and Open Interest 4,697 11,708 -1,264
Palladium(NYMEX)
Sep07 070817 334.00 337.45 325.75 329.75 +1.90 2,273 9,953 -690
Dec07 070817 339.80 341.25 328.00 334.75 +1.80 603 6,501 +398
Mar08 070817 339.75 339.75 339.75 339.75 +1.70 7 490 -9
Total Volume and Open Interest 2,883 18,194 -301
Copper(CMX)
Sep07 070817 314.45 320.75 307.00 314.65 +5.65 25,811 21,604 -2,947
Dec07 070817 313.90 319.50 306.80 314.75 +5.65 11,718 39,284 +2,341
Mar08 070817 307.00 314.00 306.70 311.50 +5.40 684 4,801 +30
May08 070817 310.00 310.50 308.25 308.25 +5.15 185 873 +58
Jul08 070817 304.80 305.80 304.80 304.80 +5.10 106 466 +30
Total Volume and Open Interest 39,651 75,655 -524
DJIA Index(CBOT)
Sep07 070817 12954 13220 12746 13105 +161 10,688 38,545 +342
Dec07 070817 13270 13320 13025 13190 +161 60 314 +19
Mar08 070817 13289 13289 13289 13289 +161 0 1 +0
Jun08 070817 13383 13383 13383 13383 +161      
Total Volume and Open Interest 10,750 38,860 +361
E-mini DJIA Index(CBOT)
Sep07 070817 12951 13250 12747 13105 +161 409,969 110,441 +7,482
Dec07 070817 12887 13300 12887 13190 +161 172 282 +18
Mar08 070817 13289 13289 13289 13289 +161      
Jun08 070817 13383 13383 13383 13383 +161      
Total Volume and Open Interest 410,141 110,723 +7,500
S & P 500(CME)
Sep07 070817 1424.80 1469.70 1399.50 1449.90 +25.40 95,963 544,411 +1,268
Dec07 070817 1468.50 1470.50 1438.00 1460.60 +25.50 6,174 89,157 +3,880
Mar08 070817 1470.20 1479.70 1447.70 1470.20 +25.50 261 6,976 +0
Jun08 070817 1481.20 1490.70 1458.70 1481.20 +25.50 0 203 +0
Total Volume and Open Interest 102,398 641,909 +5,148
S & P 500 E-Mini(Globex)
Sep07 070817 1424.75 1471.50 1399.50 1450.00 +25.50 4,817,982 2,162,602 +86,654
Dec07 070817 1435.00 1483.50 1410.75 1460.50 +25.50 15,292 68,767 +7,395
Total Volume and Open Interest 4,833,274 2,231,370 +94,049
NASDAQ 100(CME)
Sep07 070817 1860.80 1906.80 1830.30 1892.30 +35.80 11,196 68,281 +324
Dec07 070817 1910.00 1913.30 1890.00 1913.30 +35.80 0 55 +0
Mar08 070817 1936.00 1936.00 1930.30 1936.00 +35.70 0 10 +0
Total Volume and Open Interest 11,196 68,346 +324
NASDAQ 100 E-Mini(Globex)
Sep07 070817 1860.00 1913.00 1829.30 1892.30 +35.80 982,573 441,880 +1,924
Dec07 070817 1878.00 1931.00 1841.80 1913.30 +35.80 165 635 +52
Total Volume and Open Interest 982,738 442,515 +1,976
S & P Midcap 400(CME)
Sep07 070817 832.55 852.00 813.90 841.70 +17.10 229 6,615 -3
Dec07 070817 850.65 850.65 848.45 850.65 +17.10      
Mar08 070817 860.35 860.35 858.15 860.35 +17.10      
Total Volume and Open Interest 229 6,615 -3
Russell 2000 E-Mini(Globex)
Sep07 070817 774.30 806.20 761.00 789.90 +15.40 644,255 610,969 -35,437
Dec07 070817 780.00 811.90 767.10 795.40 +15.40 459 1,162 +134
Mar08 070817 801.40 801.40 801.40 801.40 +15.40      
Total Volume and Open Interest 644,714 612,131 -35,303
Nikkei 225(CME)
Sep07 070817 15865 15970 15650 15835 -115 32,646 55,659 +258
Dec07 070817 15830 15830 15825 15830 -115 6 11 +4
Total Volume and Open Interest 32,652 55,671 +262
Nikkei 225(SGX)
Sep07 070817 16010 16025 15235 15275 -765 155,834 246,845 +6,048
Dec07 070817 15955 15985 15210 15235 -875 654 920 +210
Mar08 070817 15255 15255 15255 15255 -875      
Total Volume and Open Interest 156,488 247,806 +6,258
CAC 40(EURONEXT)
Aug07 070817 5257.0 5450.5 5216.0 5404.5 +137.0 408,324 679,822 -43,530
Sep07 070817 5276.5 5474.0 5236.5 5382.0 +94.5 133,006 353,789 +80,195
Oct07 070817 5306.0 5399.0 5270.0 5399.0 +94.5 79 339 +30
Total Volume and Open Interest 541,431 1,035,901 +36,714
Hang Seng Index(HKFE)
Aug07 070817 20400 20683 19363 20187 -352 98,273 126,782 +2,520
Sep07 070817 20253 20652 19340 20175 -336 8,065 14,140 +1,923
Total Volume and Open Interest 106,842 141,538 +4,427
DAX(EUREX)
Sep07 070817 7295.0 7528.0 7223.0 7423.5 +93.5 399,195 291,472 -26,141
Dec07 070817 7390.0 7602.0 7307.0 7503.0 +92.0 1,164 14,046 +49
Mar08 070817 7456.0 7677.5 7416.5 7582.5 +91.5 441 1,794 -354
Total Volume and Open Interest 400,800 307,312 -26,446
FT-SE 100(EURONEXT)
Sep07 070817 5887.50 6162.00 5840.00 6102.00 +209.00 234,043 504,890 +2,904
Dec07 070817 5935.50 6209.50 5899.00 6159.00 +211.00 67 12,348 +31
Mar08 070817 5903.00 6170.00 5903.00 6168.50 +213.00 73 595 +25
Total Volume and Open Interest 234,183 517,835 +2,960
SPI 200(SFE)
Sep07 070817 5702.0 5780.0 5487.0 5588.0 -112.0 58,166 443,914 +37,304
Dec07 070817 5630.0 5773.0 5550.0 5630.0 -110.0 394 4,933 +171
Mar08 070817 5567.0 5639.0 5567.0 5639.0 -110.0 3 1,185 +3
Total Volume and Open Interest 58,563 451,603 +36,689
GSCI(CME)
Sep07 070817 489.00 489.50 485.70 487.80 +6.80 623 19,577 +98
Oct07 070817 492.00 493.00 485.95 492.00 +6.00 8 0 +0
Nov07 070817 494.00 495.50 487.95 494.00 +6.00      
Total Volume and Open Interest 631 19,577 +98
Reuters CCI(ICE)
Nov07 070817 412.00 412.20 402.50 410.00 +3.00 27 880 +6
Jan08 070817 410.75 412.00 403.00 412.00 +3.00 4 415 -1
Feb08 070817 414.00 414.00 409.00 412.00 +3.00 4 241 +4
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy