MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri September 07, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070907 878.00 891.00 875.00 891.00 +13.00 729 2,823 -1,150
Nov07 070907 891.00 907.50 887.00 905.25 +12.75 14,867 288,183 -1,579
Jan08 070907 906.50 922.00 902.50 920.25 +12.25 1,874 48,729 +1,458
Mar08 070907 918.00 934.00 914.50 931.50 +12.50 953 29,920 +552
May08 070907 925.50 940.00 922.00 938.00 +11.75 1,013 27,578 -62
Jul08 070907 933.50 949.00 931.00 947.25 +12.75 676 36,788 -230
Aug08 070907 940.00 940.00 940.00 940.00 +14.00 3 618 +2
Total Volume and Open Interest 22,711 498,308 +214
Soybean Meal(CBOT)
Sep07 070907 242.00 247.50 240.60 247.40 +4.60 2,315 3,491 -1,123
Oct07 070907 244.00 249.30 242.20 248.70 +4.40 5,529 28,220 -416
Dec07 070907 248.00 254.50 247.30 254.40 +5.20 8,209 94,710 -714
Jan08 070907 250.00 256.50 250.00 256.00 +4.70 1,123 15,145 +141
Mar08 070907 252.50 259.50 252.50 259.50 +4.70 1,395 17,383 +272
May08 070907 254.50 260.50 254.00 259.70 +4.50 939 19,816 +238
Jul08 070907 258.00 262.50 256.50 262.50 +4.50 995 15,286 +86
Aug08 070907 255.00 260.50 255.00 260.00 +4.00 63 3,061 +5
Total Volume and Open Interest 21,000 209,965 -1,338
Soybean Oil(CBOT)
Sep07 070907 37.10 37.35 36.98 37.28 +0.20 769 3,394 -705
Oct07 070907 37.20 37.55 37.08 37.44 +0.20 4,535 32,638 -1,062
Dec07 070907 37.68 38.09 37.58 37.91 +0.17 6,490 154,291 +1,285
Jan08 070907 38.06 38.29 38.06 38.25 +0.19 2,154 22,714 +847
Mar08 070907 38.40 38.65 38.33 38.56 +0.16 1,528 15,260 +341
May08 070907 38.55 38.80 38.55 38.76 +0.23 685 11,605 +148
Jul08 070907 38.65 39.00 38.65 38.93 +0.20 627 13,831 +272
Aug08 070907 38.85 38.92 38.85 38.92 +0.17 7 939 +1
Total Volume and Open Interest 17,080 269,948 +1,043
Canola(WCE)
Corn(CBOT)
Sep07 070907 320.50 332.25 319.75 331.25 +8.00 9,315 11,430 -2,884
Dec07 070907 336.00 349.25 335.50 347.50 +8.25 28,052 625,961 -1,912
Mar08 070907 353.00 365.25 352.25 364.00 +8.25 3,476 136,777 +1,411
May08 070907 363.00 375.00 363.00 374.00 +8.00 1,494 36,263 +186
Jul08 070907 372.50 384.00 371.50 383.25 +8.50 1,950 88,893 +2,150
Sep08 070907 381.50 392.00 381.00 392.00 +8.00 40 11,926 +51
Total Volume and Open Interest 47,576 1,087,317 +1,003
Wheat(CBOT)
Sep07 070907 815.00 840.00 813.50 840.00 +24.00 804 2,484 -1,234
Dec07 070907 818.00 848.00 816.00 843.50 +19.50 9,926 247,696 -443
Mar08 070907 816.00 845.00 814.00 843.50 +19.50 1,262 35,546 +330
May08 070907 749.00 770.00 749.00 757.50 +1.50 799 5,920 +204
Jul08 070907 600.00 603.00 591.00 593.50 -13.00 2,219 58,100 +2,094
Total Volume and Open Interest 15,372 375,378 +1,134
Wheat(KCBT)
Sep07 070907 783.00 810.00 783.00 810.00 +20.00 376 1,264 -217
Dec07 070907 785.50 810.00 782.00 807.50 +18.75 21,793 119,946 -2,366
Mar08 070907 779.00 800.00 778.50 798.25 +13.25 5,509 14,327 +1,446
May08 070907 740.00 750.00 740.00 748.00 -2.00 57 210 +12
Jul08 070907 595.00 602.00 594.00 595.25 -3.50 1,965 14,184 +925
Total Volume and Open Interest 29,884 152,431 -161
Wheat(MGE)
Sep07 070907 758.00 773.00 758.00 771.00 +11.00 48 222 -281
Dec07 070907 757.00 780.00 754.50 774.00 +14.25 9,308 48,673 +1,211
Mar08 070907 763.00 784.00 761.50 784.00 +16.00 2,014 8,300 +463
May08 070907 749.75 772.00 749.75 772.00 +9.00 241 767 +90
Jul08 070907 680.00 680.00 670.00 670.00 -20.00 47 543 +13
Total Volume and Open Interest 11,934 61,705 +1,503
Oats(CBOT)
Sep07 070907 253.50 253.50 253.50 253.50 +2.50 0 3 -1
Dec07 070907 259.00 264.00 258.00 263.75 +3.25 337 12,144 +92
Mar08 070907 272.00 274.00 272.00 274.00 +4.00 6 1,684 -10
May08 070907 275.00 275.00 275.00 275.00 +2.00 0 158 +0
Total Volume and Open Interest 343 14,015 +81
Rough Rice(CBOT)
Sep07 070907 10.93 10.93 10.93 10.93 +0.10 21 29 -28
Nov07 070907 11.01 11.22 11.01 11.20 +0.10 188 11,000 -150
Jan08 070907 11.52 11.52 11.50 11.50 +0.08 3 1,487 -3
Mar08 070907 11.75 11.75 11.75 11.75 +0.04 0 951 +25
Total Volume and Open Interest 264 13,821 -110
Live Cattle(CME)
Oct07 070907 96.500 96.650 96.050 96.100 -0.700 11,689 109,598 -4,088
Dec07 070907 99.900 100.050 99.350 99.450 -0.780 9,675 64,673 +1,071
Feb08 070907 100.600 100.700 100.250 100.400 -0.550 3,365 32,756 +1,281
Apr08 070907 101.100 101.100 100.650 100.830 -0.420 2,010 17,119 +604
Jun08 070907 96.700 96.800 96.450 96.750 -0.100 373 6,553 +166
Aug08 070907 95.400 95.500 95.300 95.450 +0.050 110 1,208 +49
Total Volume and Open Interest 27,222 231,907 -917
Feeder Cattle(CME)
Sep07 070907 119.400 119.400 118.650 118.800 -0.680 332 5,003 -138
Oct07 070907 119.100 119.250 118.250 118.330 -0.820 1,559 13,688 +89
Nov07 070907 119.300 119.350 118.450 118.580 -0.870 980 6,669 +274
Jan08 070907 117.300 117.350 116.350 116.550 -0.930 635 3,689 +285
Mar08 070907 114.700 114.700 113.850 113.900 -0.800 127 794 +66
Apr08 070907 114.850 114.850 114.350 114.450 -0.530 26 313 +14
May08 070907 114.430 114.430 114.000 114.300 -0.630 30 660 +20
Total Volume and Open Interest 3,690 30,817 +611
Lean Hogs(CME)
Oct07 070907 66.200 66.400 65.650 66.300 +0.300 7,970 66,493 -952
Dec07 070907 67.900 68.000 67.250 67.950 +0.020 8,010 56,967 +1,779
Feb08 070907 70.250 70.700 69.950 70.600 +0.050 2,231 21,615 +294
Apr08 070907 70.650 71.180 70.350 71.080 +0.130 1,179 17,414 +10
May08 070907 74.135 74.150 74.100 74.150 -0.100 0 1,530 -5
Jun08 070907 76.700 76.900 76.400 76.885 +0.185 159 9,648 +121
Jul08 070907 75.100 75.250 74.600 75.250 +0.150 23 2,292 +20
Aug08 070907 72.600 72.700 72.200 72.700 -0.250 218 812 +152
Total Volume and Open Interest 19,791 176,861 +1,419
Pork Bellies(CME)
Feb08 070907 86.750 87.300 86.300 87.000 -1.300 169 703 +49
Mar08 070907 87.100 87.500 87.100 87.100 -1.300 2 32 +2
May08 070907 90.100 90.100 89.000 89.000 -1.900 0 30 +0
Jul08 070907 91.600 91.600 91.600 91.600 -2.400 0 5 +0
Aug08 070907 93.000 93.000 93.000 93.000 -2.000      
Total Volume and Open Interest 171 770 +51
Class III Milk(CME)
Sep07 070907 20.30 20.30 20.29 20.29 +0.01 192 4,826 -14
Oct07 070907 20.22 20.30 19.95 20.07 -0.15 518 4,343 +154
Nov07 070907 18.71 18.73 18.71 18.73 -0.30 234 3,673 +44
Dec07 070907 18.24 18.24 17.97 17.97 -0.03 671 3,823 +209
Jan08 070907 16.91 16.91 16.86 16.90 -0.01 94 1,970 +6
Total Volume and Open Interest 1,918 32,953 +463
Cocoa(NYBOT)
Sep07 070907 1877 1877 1877 1877 +3 11 106 -30
Dec07 070907 1835 1857 1825 1836 +1 11,124 64,657 -1,492
Mar08 070907 1852 1852 1852 1852 unch 2,148 28,960 +77
May08 070907 1863 1863 1863 1863 unch 358 6,747 -26
Jul08 070907 1879 1879 1879 1879 +1 111 3,635 +68
Sep08 070907 1895 1895 1895 1895 +1 95 3,951 -7
Dec08 070907 1920 1920 1920 1920 unch 249 11,786 +37
Total Volume and Open Interest 14,096 120,466 -1,373
Coffee "C"(NYBOT)
Sep07 070907 113.75 113.75 113.75 113.75 +0.20 9 142 -78
Dec07 070907 117.20 117.95 116.25 116.90 +0.15 5,974 102,638 -101
Mar08 070907 121.25 121.60 120.75 120.75 +0.25 432 22,037 +95
May08 070907 123.45 123.45 122.95 122.95 +0.20 436 7,308 +264
Jul08 070907 124.95 124.95 124.95 124.95 +0.20 113 3,254 -22
Sep08 070907 126.75 126.75 126.75 126.75 +0.10 73 9,324 +21
Total Volume and Open Interest 7,117 157,233 +192
Orange Juice(NYBOT)
Sep07 070907 123.50 123.50 122.00 122.00 -0.40 28 206 -31
Nov07 070907 115.25 115.25 113.50 115.20 +0.30 940 18,146 +184
Jan08 070907 115.00 116.00 114.75 115.75 +0.50 141 4,376 +109
Mar08 070907 116.00 116.80 115.75 116.75 +0.50 50 3,562 +35
May08 070907 117.75 117.75 117.75 117.75 +0.50 0 561 +0
Jul08 070907 118.75 118.75 118.75 118.75 +0.50 0 136 +0
Total Volume and Open Interest 1,159 27,969 +297
Sugar #11(NYBOT)
Oct07 070907 9.28 9.44 9.23 9.41 +0.04 41,242 286,182 -5,538
Mar08 070907 9.58 9.81 9.55 9.76 +0.02 38,312 196,028 +2,351
May08 070907 9.63 9.80 9.63 9.80 +0.03 3,995 48,908 +1,729
Jul08 070907 9.74 9.87 9.73 9.87 +0.03 1,276 40,493 +268
Oct08 070907 10.00 10.15 10.00 10.12 +0.02 563 41,925 +171
Total Volume and Open Interest 87,133 668,974 -647
Sugar #14(NYBOT)
Sep07 070808 22.53 22.53 22.53 22.53 +0.01 484 589 -408
Nov07 070907 21.74 21.75 21.74 21.75 +0.01 437 2,667 -252
Jan08 070907 21.12 21.12 21.12 21.12 -0.06 70 3,021 +10
Mar08 070907 21.12 21.12 21.12 21.12 -0.03 127 2,900 -20
May08 070907 21.30 21.30 21.30 21.30 -0.02 0 494 +0
Total Volume and Open Interest 634 9,656 -262
London Cocoa(LCE)
Sep07 070907 957 960 948 948 -8 2,804 22,452 -1,075
Dec07 070907 972 975 957 963 -6 7,898 71,992 +829
Mar08 070907 975 981 965 971 -5 2,569 39,650 +114
May08 070907 984 989 977 981 -4 402 17,072 -128
Jul08 070907 998 1000 991 991 -6 191 14,838 -38
Sep08 070907 1004 1004 1002 1002 -6 2 10,326 +2
Dec08 070907 1013 1013 1011 1011 -6 51 4,955 +35
Total Volume and Open Interest 13,917 181,410 -261
London Coffee(LCE)
Sep07 070907 1759.00 1778.00 1757.00 1773.00 +21.00 281 840 -144
Nov07 070907 1802.00 1842.00 1802.00 1828.00 +28.00 9,424 80,245 +751
Jan08 070907 1753.00 1775.00 1750.00 1769.00 +17.00 4,421 30,943 +1,049
Mar08 070907 1740.00 1753.00 1738.00 1751.00 +18.00 1,730 10,939 +180
May08 070907 1749.00 1754.00 1749.00 1754.00 +19.00 663 3,493 -13
Jul08 070907 1754.00 1758.00 1754.00 1756.00 +23.00 0 1,196 +0
Total Volume and Open Interest 16,549 128,946 +1,802
London Sugar(LCE)
Oct07 070907 272.20 273.60 269.10 273.40 +0.40 8,231 25,013 -5,644
Dec07 070907 273.80 275.90 271.10 275.20 +0.70 6,865 22,048 +5,600
Mar08 070907 283.50 285.70 281.40 285.00 +0.70 829 16,965 -56
May08 070907 286.00 287.80 285.00 287.50 +0.40 555 7,088 +395
Aug08 070907 286.50 288.40 285.50 288.40 +0.50 235 5,268 +208
Total Volume and Open Interest 16,765 82,666 +503
Cotton(NYBOT)
Oct07 070907 57.90 58.00 57.70 57.90 -0.26 296 4,229 -150
Dec07 070907 60.10 60.35 59.80 60.25 -0.17 13,748 127,773 -622
Mar08 070907 63.00 63.40 62.90 63.40 -0.11 2,309 45,685 +198
May08 070907 64.00 64.50 64.00 64.50 -0.10 233 4,473 +70
Jul08 070907 65.50 65.60 65.50 65.60 -0.10 41 5,402 -17
Oct08 070907 66.90 66.90 66.90 66.90 -0.25 0 238 +0
Total Volume and Open Interest 17,471 205,669 -327
Lumber(CME)
Sep07 070907 249.4 251.8 248.0 249.0 -1.9 484 679 -267
Nov07 070907 247.2 249.9 245.0 245.5 -2.2 623 4,676 +150
Jan08 070907 265.0 267.0 263.5 265.5 -2.5 107 392 +7
Mar08 070907 280.0 284.0 279.0 282.7 +0.7 30 138 -6
Total Volume and Open Interest 1,245 5,925 -115
Crude Oil(NYM)
Oct07 070907 76.15 77.00 75.75 76.70 +0.40 330,624 302,562 -9,399
Nov07 070907 75.35 75.62 74.85 75.62 +0.31 173,480 214,384 +21,415
Dec07 070907 74.30 74.55 73.88 74.54 +0.37 112,777 195,549 +3,715
Jan08 070907 73.00 73.78 73.00 73.78 +0.44 30,224 66,718 +717
Feb08 070907 73.16 73.16 73.16 73.16 +0.46 13,193 36,033 +1,416
Mar08 070907 72.72 72.72 72.72 72.72 +0.48 16,546 40,340 +3,945
Apr08 070907 72.42 72.42 72.42 72.42 +0.49 6,707 40,054 +394
May08 070907 72.20 72.20 72.20 72.20 +0.49 2,255 45,269 -232
Jun08 070907 70.87 72.03 70.87 72.03 +0.49 10,415 52,245 +820
Jul08 070907 71.88 71.88 71.88 71.88 +0.49 1,368 18,248 +364
Aug08 070907 71.74 71.74 71.74 71.74 +0.49 1,467 13,874 +646
Sep08 070907 71.25 71.61 71.25 71.61 +0.49 161 45,724 +46
Oct08 070907 71.50 71.50 71.50 71.50 +0.49 666 20,175 +253
Nov08 070907 71.39 71.39 71.39 71.39 +0.49 136 17,173 +27
Dec08 070907 71.28 71.28 71.28 71.28 +0.49 19,149 161,243 +1,296
Jan09 070907 71.17 71.17 71.17 71.17 +0.49 100 21,189 +0
Total Volume and Open Interest 727,431 1,528,577 +24,444
Heating Oil(NYM)
Oct07 070907 213.80 214.50 212.75 214.32 +0.64 48,601 70,180 -575
Nov07 070907 215.40 215.72 215.40 215.72 +0.79 16,848 44,887 +1,218
Dec07 070907 217.30 217.30 215.40 216.32 +0.89 15,295 40,338 +809
Jan08 070907 216.57 216.57 216.57 216.57 +0.94 4,822 22,176 +1,027
Feb08 070907 215.07 215.07 215.07 215.07 +0.84 1,486 12,621 +17
Mar08 070907 212.52 212.52 212.52 212.52 +0.69 1,564 7,076 -187
Apr08 070907 208.17 208.17 208.17 208.17 +0.69 745 6,272 +142
May08 070907 203.92 203.92 203.92 203.92 +0.69 174 3,225 -9
Jun08 070907 200.97 200.97 200.97 200.97 +0.69 792 11,457 -105
Jul08 070907 200.32 200.32 200.32 200.32 +0.64 31 1,226 +22
Aug08 070907 201.57 201.57 201.57 201.57 +0.59 0 331 +0
Sep08 070907 203.27 203.27 203.27 203.27 +0.54 0 460 +0
Total Volume and Open Interest 90,374 223,839 +2,367
Gasoline(NYMEX)
Oct07 070907 197.50 199.82 194.90 198.64 +1.47      
Nov07 070907 194.90 196.95 192.75 196.04 +1.57      
Dec07 070907 193.49 195.29 191.45 194.79 +1.57      
Jan08 070907 193.76 196.15 193.17 195.69 +1.37      
Feb08 070907 195.00 197.73 194.93 197.49 +1.27      
Mar08 070907 197.12 199.54 197.12 199.34 +1.22      
Apr08 070907 211.14 211.14 211.14 211.14 +1.22      
May08 070907 210.31 212.59 210.28 212.24 +1.22      
Jun08 070907 212.67 212.67 212.44 212.44 +1.22      
Jul08 070907 211.12 211.13 210.79 211.09 +1.22      
Total Volume and Open Interest 50,904 175,946 +2,604
e-MiNY RBOB Gasoline(NYMEX)
Oct07 070907 198.64 198.64 198.64 198.64 -1.01 2 2 +0
Nov07 070907 196.04 196.04 196.04 196.04 +0.03      
Dec07 070907 194.79 194.79 194.79 194.79 +0.93 0 2 +0
Jan08 070907 195.69 195.69 195.69 195.69 +1.28      
Total Volume and Open Interest 2 4 +0
Natural Gas(NYM)
Oct07 070907 5.525 5.545 5.470 5.501 -0.149 68,323 108,888 -56
Nov07 070907 6.430 6.475 6.430 6.446 -0.131 21,451 83,257 +2,116
Dec07 070907 7.325 7.335 7.240 7.301 -0.116 13,254 48,724 -819
Jan08 070907 7.670 7.720 7.650 7.706 -0.093 8,207 47,166 +571
Feb08 070907 7.720 7.750 7.700 7.738 -0.088 2,761 35,970 -467
Mar08 070907 7.570 7.571 7.570 7.571 -0.093 4,385 47,815 -431
Apr08 070907 7.240 7.280 7.230 7.231 -0.101 4,325 36,989 -1,202
May08 070907 7.390 7.390 7.265 7.269 -0.098 2,164 26,737 -492
Jun08 070907 7.360 7.360 7.357 7.357 -0.098 787 16,990 +170
Jul08 070907 7.480 7.480 7.450 7.450 -0.098 297 12,500 +68
Aug08 070907 7.522 7.522 7.522 7.522 -0.098 251 10,854 +5
Sep08 070907 7.640 7.640 7.562 7.562 -0.098 156 7,754 +58
Oct08 070907 7.669 7.669 7.669 7.669 -0.103 619 29,626 +50
Nov08 070907 8.160 8.160 8.134 8.134 -0.100 481 15,255 +290
Dec08 070907 8.584 8.584 8.584 8.584 -0.100 57 14,084 -28
Jan09 070907 8.910 8.910 8.864 8.864 -0.098 936 30,685 +416
Total Volume and Open Interest 130,677 776,286 +1,527
Brent Crude Oil(ICE)
Oct07 070907 74.80 75.22 74.18 75.07 +0.30 93,532 64,877 -9,958
Nov07 070907 74.40 74.82 73.88 74.66 +0.27 90,974 179,675 +13,567
Dec07 070907 74.09 74.60 73.62 74.44 +0.36 64,205 132,627 +9,774
Jan08 070907 73.71 74.23 73.29 74.16 +0.44 16,489 31,561 +1,751
Feb08 070907 73.36 73.90 72.95 73.83 +0.48 3,477 16,887 -395
Mar08 070907 73.01 73.48 72.86 73.48 +0.48 2,005 14,097 -85
Apr08 070907 72.68 73.16 72.53 73.16 +0.48 600 10,631 +181
May08 070907 72.89 72.89 72.89 72.89 +0.49 0 3,861 +8
Jun08 070907 72.30 72.66 72.08 72.66 +0.52 2,480 32,211 +2,686
Jul08 070907 72.49 72.49 72.49 72.49 +0.55 0 5,673 +175
Aug08 070907 72.34 72.34 72.34 72.34 +0.58 0 3,211 +192
Sep08 070907 72.23 72.23 72.23 72.23 +0.64 25 3,707 +0
Oct08 070907 72.12 72.12 72.12 72.12 +0.66 0 4,392 +0
Nov08 070907 72.01 72.01 72.01 72.01 +0.67 0 3,417 +0
Total Volume and Open Interest 281,226 649,881 +15,292
Gas Oil(ICE)
Sep07 070907 669.75 676.25 664.25 668.50 +0.50 29,089 30,186 -6,306
Oct07 070907 669.00 675.00 663.75 667.75 +0.50 57,776 100,534 +5,079
Nov07 070907 664.25 671.75 660.25 664.50 unch 26,359 43,571 +3,632
Dec07 070907 660.50 668.25 657.00 661.00 -0.75 22,229 44,459 -3,121
Jan08 070907 659.00 667.00 656.75 660.75 -0.75 14,399 43,083 +912
Feb08 070907 654.75 658.50 654.50 656.00 -0.75 2,927 14,388 +3,158
Mar08 070907 651.25 652.25 649.75 649.75 -0.75 1,607 9,347 +944
Apr08 070907 643.75 644.25 642.50 642.50 -0.75 754 4,334 +425
May08 070907 635.25 635.25 635.25 635.25 -0.75 607 7,354 +166
Jun08 070907 630.00 631.75 629.50 630.75 -0.75 2,056 29,659 -1,716
Total Volume and Open Interest 158,223 361,198 +3,304
US Dollar Index(NYBOT)
Sep07 070907 80.460 80.530 79.825 79.910 -0.540 6,584 18,228 -1,207
Dec07 070907 80.370 80.400 79.725 79.725 -0.525 4,550 7,162 +2,881
Mar08 070907 80.250 80.370 79.605 79.605 -0.525 2 652 +0
Total Volume and Open Interest 11,136 26,055 +1,674
Australian Dollar(CME)
Sep07 070907 82.66 82.68 82.66 82.66 -0.15 3,576 89,921 -7,074
Dec07 070907 82.56 82.56 82.40 82.40 -0.14 4,263 9,505 +5,346
Mar08 070907 82.05 82.05 82.05 82.05 -0.19 0 153 +1
Total Volume and Open Interest 7,839 99,872 -1,727
British Pound(CME)
Sep07 070907 202.16 202.96 202.15 202.76 +0.47 4,898 112,580 -7,712
Dec07 070907 201.81 202.40 201.81 202.29 +0.43 4,444 22,956 +8,146
Mar08 070907 201.63 201.63 201.63 201.63 +0.43 0 44 +0
Total Volume and Open Interest 9,342 135,603 +434
Canadian Dollar(CME)
Sep07 070907 95.17 95.40 94.80 94.80 -0.22 51,056 108,597 -5,282
Dec07 070907 95.28 95.28 94.90 94.90 -0.25 8,893 28,448 +6,190
Mar08 070907 94.99 94.99 94.99 94.99 -0.27 1 867 +0
Jun08 070907 95.02 95.02 95.02 95.02 -0.29 5 341 -1
Total Volume and Open Interest 59,963 138,578 +914
Japanese Yen(CME)
Sep07 070907 86.88 88.38 86.88 88.35 +1.50 7,268 229,411 -578
Dec07 070907 88.88 89.41 88.85 89.41 +1.49 5,741 34,708 +7,380
Mar08 070907 90.27 90.27 90.27 90.27 +1.49 100 510 +100
Total Volume and Open Interest 13,209 281,152 +7,002
Swiss Franc(CME)
Sep07 070907 83.42 84.26 83.42 84.25 +0.95 3,678 118,955 -3,202
Dec07 070907 84.15 84.99 84.15 84.86 +0.95 3,666 13,306 +7,049
Mar08 070907 85.30 85.30 85.30 85.30 +0.95 0 18 +0
Total Volume and Open Interest 7,344 132,288 +3,847
EuroFX(CME)
Sep07 070907 137.02 137.99 137.01 137.73 +0.82 2,491 198,770 -8,352
Dec07 070907 137.39 138.25 137.39 138.05 +0.78 1,558 24,557 +8,344
Mar08 070907 138.18 138.18 138.18 138.18 +0.77 0 161 -1
Total Volume and Open Interest 4,049 223,623 -9
Mexican Peso(CME)
Sep07 070907 900.8 900.8 896.5 896.8 -7.2 2,846 75,955 -3,273
Oct07 070907 895.5 895.5 895.5 895.5 -7.2 0 68 +0
Total Volume and Open Interest 3,249 114,056 +1,451
30-Year T-Bonds(CBOT)
Sep07 070907 112~04 113~28 112~04 113~17 +1~08 51,412 81,276 -29,616
Dec07 070907 111~29 113~15 111~28 113~10 +1~08 318,981 855,018 +8,384
Mar08 070907 112~00 113~09 112~00 113~09 +1~08 4 1,048 +1
Total Volume and Open Interest 370,397 937,466 -21,231
10-Year T-Notes(CBOT)
Sep07 070907 109~275 111~015 109~275 111~000 +1~015 231,875 261,527 -125,161
Dec07 070907 109~135 110~195 109~125 110~175 +1~015 1,115,926 2,030,434 +85,626
Total Volume and Open Interest 1,347,801 2,296,131 -39,535
5-Year T-Notes(CBOT)
Sep07 070907 107~045 107~275 107~045 107~275 +0~235 46,330 0 +0
Dec07 070907 107~005 107~250 107~005 107~235 +0~230 473,451 0 +0
Mar08 070907 107~235 107~235 107~235 107~235 +0~230      
Total Volume and Open Interest 519,781    
2 Year T-Notes(CBOT)
Sep07 070907 103~029 103~069 103~029 103~069 +0~037 0 79,516 -39,999
Dec07 070907 103~029 103~078 103~029 103~076 +0~042 2,485 846,193 +32,605
Total Volume and Open Interest 2,485 925,709 -7,394
Eurodollars(CME)
Sep07 070907 94.380 94.482 94.380 94.440 +0.035 66,633 1,578,616 -30,202
Dec07 070907 95.025 95.260 95.025 95.260 +0.200 18,442 1,584,230 +13,730
Mar08 070907 95.425 95.690 95.420 95.685 +0.245 34,617 1,658,245 +13,504
Jun08 070907 95.525 95.780 95.520 95.765 +0.225 11,920 1,374,456 +16,256
Sep08 070907 95.535 95.770 95.535 95.755 +0.210 14,591 1,191,017 -12,333
Dec08 070907 95.490 95.725 95.490 95.705 +0.200 11,979 1,103,666 +1,782
Mar09 070907 95.435 95.655 95.435 95.640 +0.195 10,480 676,883 +15,756
Jun09 070907 95.375 95.580 95.375 95.575 +0.195 11,915 512,007 +1,139
Sep09 070907 95.330 95.525 95.330 95.525 +0.195 2,790 341,575 +3,860
Dec09 070907 95.275 95.470 95.275 95.470 +0.200 3,697 247,367 +2,154
Mar10 070907 95.240 95.435 95.240 95.430 +0.195 10,869 163,861 +4,475
Jun10 070907 95.195 95.385 95.195 95.380 +0.195 4,262 134,178 -1,182
Sep10 070907 95.150 95.335 95.145 95.330 +0.195 1,986 98,661 -646
Dec10 070907 95.085 95.270 95.085 95.270 +0.195 1,972 109,118 +128
Mar11 070907 95.045 95.230 95.040 95.225 +0.195 1,310 97,029 +226
Jun11 070907 94.990 95.170 94.985 95.170 +0.195 1,662 90,164 +174
Sep11 070907 94.945 95.125 94.945 95.125 +0.200 969 77,892 +70
Dec11 070907 94.885 95.065 94.885 95.065 +0.200 949 54,886 -60
Total Volume and Open Interest 225,766 11,353,428 +50,813
3-Mth Euro-Yen(CME)
Sep07 070907 99.17 99.17 99.17 99.17 unch 562 23,652 -753
Dec07 070907 99.18 99.19 99.18 99.19 +0.04 323 12,397 +33
Mar08 070907 99.17 99.17 99.16 99.16 +0.04 1 5,590 +0
Jun08 070907 99.13 99.13 99.13 99.13 +0.05 2 4,012 -102
Sep08 070907 99.08 99.08 99.08 99.08 +0.05 0 3,085 +0
Dec08 070907 99.01 99.01 99.01 99.01 +0.05 0 1,509 +0
Mar09 070907 98.94 98.94 98.94 98.94 +0.05 0 157 +0
Jun09 070907 98.87 98.87 98.87 98.87 +0.06 0 100 +0
Sep09 070907 98.74 98.74 98.74 98.74 +0.02      
Dec09 070907 98.66 98.66 98.66 98.66 +0.02      
Total Volume and Open Interest 888 50,502 -822
3-Mth Euro-Yen(SGX)
Sep07 070907 99.17 99.17 99.17 99.17 +0.00 1,401 79,628 -325
Dec07 070907 99.16 99.16 99.15 99.15 +0.01 907 57,412 +724
Mar08 070907 99.12 99.14 99.12 99.13 +0.02 389 42,095 -633
Jun08 070907 99.08 99.10 99.08 99.10 +0.02 8,018 19,115 -4,425
Sep08 070907 99.04 99.04 99.04 99.04 +0.02 8,221 19,081 +6,690
Dec08 070907 98.97 98.97 98.97 98.97 +0.02 293 8,991 +70
Mar09 070907 98.90 98.90 98.90 98.90 +0.02 203 4,706 +116
Jun09 070907 98.82 98.82 98.82 98.82 +0.02 10 1,168 +0
Total Volume and Open Interest 19,442 234,546 +2,217
Japanese Gov't Bonds(SGX)
Sep07 070907 135.85 135.87 135.63 135.80 +0.40 15,254 39,889 -2,024
Dec07 070905 134.88 135.33 134.67 135.22 +0.21 13,900 1,612 +892
Mar08 070907 135.48 135.48 135.48 135.48 +0.26      
Total Volume and Open Interest 52,031 47,521 +6,020
Euro-Bund(EUREX)
Sep07 070905 113.57 114.08 113.42 113.98 +0.55 590,978 1,169,538 -137,616
Dec07 070907 113.72 114.53 113.61 114.46 +0.83 1,003,871 789,044 +426,607
Mar08 070907 113.96 114.76 113.94 114.75 +0.86 363 102 +7
Total Volume and Open Interest 2,796,541 1,568,907 +36,837
Euro-Bobl(EUREX)
Sep07 070905 107.95 108.20 107.77 108.15 +0.31 516,364 899,825 -124,084
Dec07 070907 108.07 108.64 107.99 108.60 +0.56 731,774 607,947 +334,054
Mar08 070907 108.41 108.41 108.41 108.41 +0.55      
Total Volume and Open Interest 1,888,760 1,182,788 +9,070
3-Mth Euribor(EUREX)
Sep07 070907 95.315 95.350 95.310 95.340 +0.025 1,056 29,533 +279
Dec07 070907 95.480 95.550 95.470 95.545 +0.065 563 13,901 +136
Mar08 070907 95.670 95.810 95.670 95.800 +0.140 172 9,792 +92
Total Volume and Open Interest 2,420 64,611 +460
Long Gilt(LIFFE)
Sep07 070907 107~06 107~23 107~02 107~21 +0~17 8,083 57,576 -5,652
Dec07 070907 107~04 107~24 107~02 107~22 +0~16 81,495 302,049 +3,619
Total Volume and Open Interest 89,578 359,625 -2,033
3-Mth Short Sterling(LIFFE)
Sep07 070907 93.21 93.21 93.21 93.21 +0.03 175,431 527,605 +5,816
Dec07 070907 93.64 93.64 93.64 93.64 +0.09 210,983 556,452 +19,429
Mar08 070907 94.02 94.02 94.02 94.02 +0.13 172,689 469,067 +14,555
Jun08 070907 94.24 94.24 94.24 94.24 +0.13 168,504 437,485 +34,188
Sep08 070907 94.33 94.33 94.33 94.33 +0.12 111,515 307,467 -5,012
Dec08 070907 94.35 94.35 94.35 94.35 +0.10 86,489 253,565 +12,677
Total Volume and Open Interest 1,028,271 2,953,791 +108,541
3-Mth Euribor(LIFFE)
Sep07 070907 95.330 95.350 95.305 95.345 +0.035 135,053 919,047 +15,854
Dec07 070907 95.495 95.560 95.460 95.550 +0.070 172,439 795,976 -10,078
Mar08 070907 95.695 95.815 95.670 95.805 +0.150 103,543 534,836 +4,549
Total Volume and Open Interest 752,111 4,047,554 +15,642
3-Mth Aus T-Bills(SFE)
Sep07 070907 93.02 93.03 93.00 93.01 -0.05 39,457 506,253 +7,769
Dec07 070907 93.00 93.00 92.97 92.99 -0.04 59,197 398,434 +22,635
Mar08 070907 92.97 92.98 92.96 92.97 -0.04 25,969 192,563 +1,798
Jun08 070907 92.99 92.99 92.98 92.99 -0.03 4,724 116,471 -1,051
Sep08 070907 93.03 93.03 93.01 93.03 -0.02 2,555 60,200 +1,021
Dec08 070907 93.03 93.05 93.03 93.05 -0.01 2,390 43,387 +1,749
Mar09 070907 93.05 93.06 93.04 93.06 -0.01 1,991 33,461 -585
Jun09 070907 93.05 93.07 93.05 93.07 -0.01 425 20,037 +24
Sep09 070907 93.05 93.07 93.05 93.07 -0.02 3 2,392 +3
Dec09 070907 93.08 93.09 93.08 93.09 -0.03 0 637 +0
Total Volume and Open Interest 136,711 1,374,018 +33,363
10-Year Aus T-Bonds(SFE)
Sep07 070907 94.05 94.06 94.04 94.04 -0.05 49,890 533,707 -52,535
Dec07 070907 94.06 94.07 94.06 94.06 -0.04 5,301 8,551 +5,548
Total Volume and Open Interest 55,191 542,258 -46,987
3-Year Aus T-Bonds(SFE)
Sep07 070907 93.72 93.72 93.71 93.71 -0.03 111,056 817,854 -3,870
Dec07 070907 93.75 93.75 93.75 93.75 -0.02 14,983 27,926 +17,720
Total Volume and Open Interest 126,039 845,780 +13,850
Gold(CMX)
Oct07 070907 702.0 710.0 702.0 703.2 +5.1 5,467 28,996 -1,346
Dec07 070907 708.0 716.5 706.2 709.7 +5.1 127,691 214,225 +13,029
Feb08 070907 717.0 717.0 715.7 715.7 +5.0 2,449 17,387 +1,297
Apr08 070907 724.2 724.2 721.3 721.3 +4.8 85 16,825 +33
Jun08 070907 726.7 726.7 726.7 726.7 +4.6 190 15,192 +14
Aug08 070907 732.0 732.0 732.0 732.0 +4.5 90 8,707 +0
Oct08 070907 737.1 737.1 737.1 737.1 +4.3 4 1,598 +3
Dec08 070907 742.3 742.3 742.3 742.3 +4.2 346 15,929 -225
Feb09 070907 747.6 747.6 747.6 747.6 +4.0 26 11,639 +25
Apr09 070907 752.8 752.8 752.8 752.8 +3.8 25 1,725 +0
Jun09 070907 758.2 758.2 758.2 758.2 +3.7 225 11,253 +0
Total Volume and Open Interest 137,332 354,459 +12,865
Silver(CMX)
Sep07 070907 1252.0 1259.2 1252.0 1259.2 +22.7 357 593 +107
Dec07 070907 1272.0 1282.0 1256.0 1276.0 +22.7 25,532 74,004 +22
Mar08 070907 1292.3 1292.3 1292.3 1292.3 +22.6 412 7,548 -41
May08 070907 1302.4 1302.4 1302.4 1302.4 +22.4 106 5,135 -3
Jul08 070907 1312.5 1312.5 1312.5 1312.5 +22.4 54 4,895 -19
Sep08 070907 1321.7 1321.7 1321.7 1321.7 +22.0 2 977 -2
Dec08 070907 1334.7 1334.7 1334.7 1334.7 +21.7 64 5,536 -1,021
Total Volume and Open Interest 26,748 107,154 -899
Platinum(NYM)
Oct07 070907 1296.0 1300.0 1293.0 1295.0 +6.1 1,647 8,626 -390
Jan08 070907 1310.0 1310.0 1304.5 1304.