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 September 14, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 070914 941.25 958.50 938.00 954.75 +13.50 67,820 287,006 +763
Jan08 070914 955.00 973.50 954.00 969.25 +13.00 8,194 55,941 +924
Mar08 070914 965.50 983.75 964.75 979.75 +12.25 2,636 34,843 +277
May08 070914 971.00 985.50 969.25 982.50 +10.75 4,557 30,908 +696
Jul08 070914 977.50 992.00 976.25 987.50 +9.00 5,865 37,702 +1,015
Aug08 070914 969.00 979.00 968.00 974.00 +4.00 28 693 +18
Sep08 070914 951.00 951.00 951.00 951.00 +11.00 10 419 +20
Nov08 070914 918.25 930.00 917.25 925.00 +6.75 4,050 59,775 +802
Jan09 070914 925.00 930.00 918.00 930.00 +10.00 40 553 -12
Jul09 070914 933.50 940.00 933.50 936.00 +4.00 4 270 +4
Total Volume and Open Interest 93,690 514,859 +4,094
Soybean Meal(CBOT)
Oct07 070914 256.00 261.80 255.60 260.00 +4.40 8,277 28,035 +715
Dec07 070914 261.10 267.50 260.20 265.40 +4.30 22,338 104,136 +2,527
Jan08 070914 262.40 269.40 262.30 267.70 +4.20 772 15,866 +94
Mar08 070914 266.40 272.50 266.40 271.20 +4.70 1,866 18,463 +313
May08 070914 268.40 272.70 268.00 270.60 +3.80 3,066 20,469 +778
Jul08 070914 271.80 274.50 269.50 273.00 +4.00 1,867 15,500 +182
Aug08 070914 268.00 271.00 266.00 268.00 +3.50 76 3,252 +36
Sep08 070914 263.00 265.00 261.50 262.50 +2.70 505 3,393 -371
Oct08 070914 250.00 252.50 249.00 249.50 +2.50 3 1,427 +0
Dec08 070914 249.00 252.00 248.00 251.50 +3.50 604 7,149 +286
Total Volume and Open Interest 40,700 218,430 +4,239
Soybean Oil(CBOT)
Oct07 070914 39.20 39.63 39.13 39.52 +0.35 8,067 29,048 -341
Dec07 070914 39.70 40.15 39.61 40.02 +0.35 26,649 162,722 +1,577
Jan08 070914 40.03 40.40 40.03 40.40 +0.35 1,049 22,703 -56
Mar08 070914 40.38 40.72 40.38 40.71 +0.41 823 17,778 +168
May08 070914 40.44 40.80 40.44 40.80 +0.35 919 13,458 +267
Jul08 070914 40.67 40.96 40.67 40.92 +0.25 1,553 15,359 +322
Aug08 070914 40.65 40.80 40.60 40.80 +0.30 4 1,104 +9
Sep08 070914 40.65 40.65 40.60 40.60 +0.10 9 578 +0
Oct08 070914 40.55 40.60 40.55 40.57 +0.05 17 645 +17
Dec08 070914 40.50 40.70 40.40 40.65 +0.13 897 14,668 +60
Total Volume and Open Interest 40,382 278,681 +1,603
Canola(WCE)
Corn(CBOT)
Dec07 070914 346.75 354.25 345.25 349.00 +2.25 105,709 619,042 -5,218
Mar08 070914 363.00 371.00 362.00 366.00 +2.25 23,382 145,058 +2,144
May08 070914 374.00 381.00 372.50 376.25 +2.50 6,158 40,256 +1,557
Jul08 070914 383.50 390.50 381.50 385.00 +1.75 11,867 95,160 +3,383
Sep08 070914 390.25 399.00 389.00 393.00 +2.50 685 13,168 +230
Dec08 070914 397.00 408.75 396.75 399.75 +2.50 7,978 140,582 +31
Mar09 070914 407.25 417.00 406.50 409.00 +2.50 192 5,151 +51
Jul09 070914 420.75 420.75 414.75 414.75 +2.25 10 1,192 +1
Total Volume and Open Interest 161,436 1,093,991 +880
Wheat(CBOT)
Dec07 070914 845.50 859.00 828.00 846.00 +1.00 73,700 240,875 -5,158
Mar08 070914 851.50 863.50 832.50 854.00 +3.50 10,276 44,580 +2,045
May08 070914 740.00 753.00 731.75 743.00 +1.00 2,246 6,691 +29
Jul08 070914 582.00 590.00 566.00 587.50 +5.50 7,021 55,968 -709
Sep08 070914 581.50 594.00 578.00 594.00 +5.00 293 2,220 -88
Dec08 070914 588.25 600.00 582.50 599.00 +2.00 1,497 16,927 -345
Total Volume and Open Interest 95,407 374,080 -4,529
Wheat(KCBT)
Dec07 070914 824.25 837.25 812.00 829.00 +4.00 22,111 114,366 -3,202
Mar08 070914 821.75 837.00 811.00 828.00 +6.25 8,972 16,212 -82
May08 070914 755.00 760.00 740.00 745.00 unch 129 764 +58
Jul08 070914 585.00 588.00 581.00 588.00 +3.00 3,636 15,838 +1,120
Sep08 070914 593.50 596.00 588.00 596.00 +3.00 199 830 +146
Dec08 070914 600.00 605.00 595.00 599.00 +2.50 57 833 -30
Total Volume and Open Interest 35,186 150,079 -2,345
Wheat(MGE)
Sep07 070914 796.75 800.00 790.00 797.00 -1.00 13 13 -17
Dec07 070914 788.25 809.00 779.50 795.00 +5.50 8,098 48,831 -718
Mar08 070914 796.00 814.00 785.00 797.25 +1.00 1,413 10,245 +299
May08 070914 781.50 799.00 781.50 785.00 -5.00 412 958 +108
Jul08 070914 685.00 700.00 684.00 697.50 +4.50 55 744 +12
Total Volume and Open Interest 10,287 64,301 -277
Oats(CBOT)
Dec07 070914 277.00 282.75 275.25 280.75 +1.75 1,913 12,586 +231
Mar08 070914 290.00 291.00 287.50 290.00 +1.00 138 1,690 +29
May08 070914 295.00 295.00 295.00 295.00 +5.00 70 162 +2
Jul08 070914 288.00 288.00 288.00 288.00 +3.00 0 26 +0
Total Volume and Open Interest 2,147 14,464 +262
Rough Rice(CBOT)
Sep07 070914 10.99 10.99 10.99 10.99 +0.06 0 3 -6
Nov07 070914 11.11 11.24 11.08 11.18 +0.01 170 11,646 +14
Jan08 070914 11.42 11.48 11.42 11.48 unch 9 1,559 -4
Mar08 070914 11.70 11.74 11.69 11.74 unch 0 1,096 -3
Total Volume and Open Interest 194 14,647 +1
Live Cattle(CME)
Oct07 070914 94.450 95.700 94.385 95.250 +0.570 24,085 65,050 -8,142
Dec07 070914 98.450 99.535 98.350 99.150 +0.515 24,911 94,022 +7,905
Feb08 070914 100.000 101.000 100.000 100.700 +0.470 5,242 37,095 +1,313
Apr08 070914 100.175 100.875 100.000 100.535 +0.135 1,170 19,399 +321
Jun08 070914 96.000 96.400 95.980 96.100 -0.230 226 7,983 +75
Aug08 070914 94.700 95.000 94.550 94.700 +0.100 67 2,001 +55
Total Volume and Open Interest 55,701 225,550 +1,527
Feeder Cattle(CME)
Sep07 070914 117.000 117.700 116.700 116.830 -0.120 424 3,432 -148
Oct07 070914 116.250 117.350 116.050 116.850 +0.315 2,253 10,483 -1,061
Nov07 070914 116.650 117.500 116.350 117.135 +0.135 1,752 8,921 +823
Jan08 070914 115.250 115.550 114.600 115.350 +0.100 168 4,205 +57
Mar08 070914 112.900 113.150 112.800 113.100 -0.080 32 895 +22
Apr08 070914 113.450 113.800 113.200 113.800 +0.070 47 384 +35
May08 070914 113.500 113.800 113.500 113.800 unch 62 778 +47
Total Volume and Open Interest 4,749 29,112 -217
Lean Hogs(CME)
Oct07 070914 65.700 66.250 65.200 65.550 +0.150 14,965 40,407 -5,186
Dec07 070914 68.700 69.550 68.250 68.625 -0.225 17,945 72,659 +3,003
Feb08 070914 71.850 72.700 71.500 72.175 +0.275 6,177 26,085 +1,449
Apr08 070914 72.800 73.300 72.650 73.150 +0.175 1,577 17,628 +81
May08 070914 75.700 76.200 75.700 76.150 -0.050 27 1,585 +14
Jun08 070914 78.250 78.650 78.100 78.625 +0.325 658 10,099 +329
Jul08 070914 76.100 76.500 76.050 76.200 +0.025 241 2,528 +115
Aug08 070914 73.800 73.800 73.350 73.350 -0.450 123 943 +93
Total Volume and Open Interest 50,346 172,037 -100
Class III Milk(CME)
Sep07 070914 20.18 20.18 20.03 20.10 -0.06 279 4,890 +33
Oct07 070914 19.50 19.60 18.75 18.75 -0.75 684 4,480 +8
Nov07 070914 18.29 18.40 17.65 17.81 -0.56 593 3,839 +23
Dec07 070914 17.71 17.90 17.22 17.46 -0.41 514 3,933 +43
Jan08 070914 16.85 16.85 16.60 16.73 -0.09 208 2,050 +30
Total Volume and Open Interest 3,303 34,229 +478
Cocoa(ICE)
Sep07 070914 1857 1857 1857 1857 unch      
Dec07 070914 1805 1848 1795 1837 +19 9,184 63,626 +132
Mar08 070914 1825 1861 1812 1852 +18 1,830 29,241 +460
May08 070914 1830 1871 1825 1862 +16 539 7,103 +131
Jul08 070914 1878 1883 1878 1878 +17 30 3,637 -7
Sep08 070914 1898 1898 1894 1894 +18 14 3,958 -4
Dec08 070914 1923 1923 1918 1918 +18 73 12,197 +68
Total Volume and Open Interest 11,670 120,386 +775
Coffee "C"(ICE)
Sep07 070914 117.00 118.05 117.00 118.05 +1.85 19 87 -13
Dec07 070914 119.50 121.50 119.10 120.90 +1.60 16,124 102,889 -93
Mar08 070914 123.10 125.00 122.85 124.65 +1.55 2,294 24,301 +679
May08 070914 125.25 127.10 125.15 126.75 +1.50 459 7,686 +63
Jul08 070914 127.05 128.75 127.05 128.60 +1.55 153 3,370 -20
Sep08 070914 129.55 130.85 129.10 130.30 +1.50 265 7,788 -59
Total Volume and Open Interest 19,643 159,732 +572
Orange Juice(ICE)
Nov07 070914 123.50 125.00 121.50 123.45 -0.05 2,011 17,505 -144
Jan08 070914 122.10 124.80 121.75 123.55 -0.15 205 5,217 +20
Mar08 070914 123.50 124.05 122.40 124.05 -0.15 50 3,823 +1
May08 070914 124.55 124.55 124.55 124.55 -0.15 12 553 -3
Jul08 070914 125.05 125.05 125.05 125.05 -0.15 0 136 +0
Sep08 070914 125.55 125.55 125.55 125.55 -0.15 0 119 +0
Total Volume and Open Interest 2,302 28,215 -127
Sugar #11(ICE)
Oct07 070914 9.28 9.39 9.24 9.35 +0.08 109,214 167,673 -33,669
Mar08 070914 9.53 9.71 9.46 9.69 +0.15 95,588 277,224 +10,997
May08 070914 9.60 9.77 9.56 9.77 +0.16 13,120 56,834 +2,064
Jul08 070914 9.68 9.85 9.63 9.85 +0.17 2,513 41,956 +10
Oct08 070914 9.97 10.14 9.93 10.14 +0.15 2,175 41,581 -33
Total Volume and Open Interest 228,029 643,804 -20,598
London Cocoa(LCE)
Dec07 070914 945 971 935 967 +24 5,977 77,407 +262
Mar08 070914 958 983 953 980 +21 1,432 41,856 +296
May08 070914 966 992 965 989 +19 378 17,491 +86
Jul08 070914 982 1002 975 999 +19 152 15,697 -9
Sep08 070914 989 1012 989 1010 +19 70 17,728 +55
Dec08 070914 1000 1019 998 1019 +19 94 5,158 +94
Mar09 070914 1028 1028 1028 1028 +19 1 116 +1
Total Volume and Open Interest 8,104 175,463 -4,828
London Sugar(LCE)
Dec07 070914 266.20 274.30 265.20 270.00 +3.70 6,015 38,814 +3,490
Mar08 070914 277.00 283.60 277.00 279.30 +1.10 1,079 17,390 +544
May08 070914 282.20 283.30 281.90 283.20 +1.50 116 7,992 -3
Aug08 070914 283.40 286.20 283.10 284.50 +0.80 217 5,573 +45
Oct08 070914 292.20 297.30 291.10 291.10 -1.10 116 5,054 +45
Total Volume and Open Interest 13,690 80,641 +292
Cotton(ICE)
Oct07 070914 61.00 61.05 60.33 60.92 +0.67 808 3,639 -141
Dec07 070914 62.90 63.92 62.81 63.61 +0.76 18,845 130,384 +537
Mar08 070914 66.00 66.85 65.91 66.64 +0.79 3,017 47,005 +299
May08 070914 67.71 67.85 67.60 67.85 +0.75 179 4,741 -31
Jul08 070914 68.50 69.15 68.50 69.15 +0.75 407 6,134 +151
Oct08 070914 70.80 70.80 70.80 70.80 +0.75 0 236 +0
Total Volume and Open Interest 24,341 210,848 +978
Lumber(CME)
Sep07 070914 233.1 234.8 231.5 233.5 -0.4 182 89 -95
Nov07 070914 244.9 251.8 244.9 247.7 +4.6 735 4,935 +38
Jan08 070914 260.0 267.4 260.0 265.8 +3.3 89 496 +19
Mar08 070914 278.5 284.4 277.7 284.3 +5.3 48 186 +11
Total Volume and Open Interest 1,054 5,755 -27
Crude Oil(NYM)
Oct07 070914 79.92 80.36 78.75 79.10 -0.99 237,513 197,270 -52,349
Nov07 070914 78.64 79.10 77.73 78.09 -0.69 153,146 313,778 +24,266
Dec07 070914 77.50 78.01 76.83 77.17 -0.46 69,388 205,703 -1,165
Jan08 070914 76.64 77.12 76.21 76.49 -0.26 23,140 68,889 -1,967
Feb08 070914 75.99 76.40 75.56 75.86 -0.19 9,728 35,162 +48
Mar08 070914 75.45 75.90 75.13 75.32 -0.17 12,394 42,526 +1,614
Apr08 070914 75.30 75.32 74.87 74.87 -0.17 5,523 43,918 +813
May08 070914 74.71 74.97 74.26 74.52 -0.17 3,525 45,677 +486
Jun08 070914 74.41 74.71 73.89 74.23 -0.17 3,366 51,055 +683
Jul08 070914 73.83 74.30 73.83 73.95 -0.18 1,126 17,767 -527
Aug08 070914 73.90 73.90 73.68 73.68 -0.18 190 13,429 -60
Sep08 070914 73.65 73.65 73.42 73.42 -0.18 623 45,646 -70
Oct08 070914 73.18 73.18 73.18 73.18 -0.18 903 20,216 -38
Nov08 070914 72.95 72.95 72.95 72.95 -0.19 860 17,173 +153
Dec08 070914 72.71 73.23 72.47 72.73 -0.20 13,883 162,330 -207
Jan09 070914 72.54 72.54 72.54 72.54 -0.20 575 20,528 +25
Total Volume and Open Interest 545,509 1,543,486 -28,378
e-miNY Crude Oil(NYM)
Sep07 070820 71.950 71.950 70.075 71.125 -0.850      
Oct07 070914 79.925 80.350 78.750 79.100 -1.000      
Nov07 070914 78.600 79.075 77.750 78.100 -0.675      
Dec07 070914 77.250 78.000 77.025 77.175 -0.450      
Jan08 070914 76.150 76.500 76.150 76.500 -0.250      
Feb08 070914 75.850 75.850 75.850 75.850 -0.200      
Mar08 070914 75.325 75.325 75.325 75.325 -0.175      
Apr08 070914 74.875 74.875 74.875 74.875 -0.175      
May08 070914 74.525 74.525 74.525 74.525 -0.175      
Jun08 070914 74.225 74.225 74.225 74.225 -0.175      
Total Volume and Open Interest 11,900 8,483 +256
Heating Oil(NYM)
Oct07 070914 221.95 223.10 220.25 220.78 -1.12 35,787 55,463 -5,831
Nov07 070914 223.35 224.20 221.41 221.93 -1.32 19,620 62,908 +4,071
Dec07 070914 223.65 224.77 222.25 222.68 -1.27 9,237 43,567 -213
Jan08 070914 224.40 224.76 222.45 222.83 -1.32 3,740 23,573 +256
Feb08 070914 221.48 222.66 220.51 220.88 -1.27 673 12,951 +68
Mar08 070914 219.00 219.05 217.73 217.83 -1.22 1,116 7,585 +261
Apr08 070914 214.45 214.45 212.93 213.18 -1.22 164 6,757 -49
May08 070914 210.02 210.02 208.40 208.68 -1.22 151 3,303 +9
Jun08 070914 206.12 207.25 205.34 205.93 -1.22 894 10,967 -25
Jul08 070914 205.23 205.23 205.23 205.23 -1.22 336 1,678 -44
Aug08 070914 205.68 205.68 205.68 205.68 -1.22 221 833 +4
Sep08 070914 207.23 207.23 207.23 207.23 -1.22 0 460 -13
Total Volume and Open Interest 72,219 233,777 -1,431
Gasoline(NYMEX)
Oct07 070914 203.85 206.86 202.73 203.64 -1.00 53,907 50,186 -9,919
Nov07 070914 202.39 204.38 200.55 201.44 -1.55 37,720 54,033 +8,754
Dec07 070914 201.10 202.60 199.47 200.19 -1.55 14,744 25,949 +446
Jan08 070914 201.99 203.20 200.25 200.84 -1.75 5,755 14,077 +826
Feb08 070914 203.64 204.35 202.29 202.29 -1.80 2,827 7,369 -97
Mar08 070914 205.67 205.93 203.46 203.79 -1.85 1,618 9,013 +473
Apr08 070914 216.10 216.10 215.04 215.04 -2.15 316 7,060 +187
May08 070914 217.00 217.50 215.65 215.84 -2.25 130 3,266 -13
Jun08 070914 216.25 216.25 215.75 215.94 -2.30 19 4,684 +0
Jul08 070914 214.39 214.39 214.39 214.39 -2.50 2 1,660 +1
Total Volume and Open Interest 117,107 183,141 +661
e-miNY RBOB Gasoline(NYM)
Oct07 070914 203.64 203.64 203.64 203.64 -1.00 0 1 +0
Nov07 070914 201.44 201.44 201.44 201.44 -1.55 1 0 +0
Dec07 070914 200.19 200.19 200.19 200.19 -1.55 1 1 -1
Jan08 070914 200.84 200.84 200.84 200.84 -1.75      
Total Volume and Open Interest 2 2 -1
Natural Gas(NYM)
Oct07 070914 6.070 6.498 6.025 6.279 +0.250 72,709 87,743 -6,744
Nov07 070914 6.915 7.236 6.881 7.054 +0.173 31,585 111,842 +10,033
Dec07 070914 7.715 7.912 7.665 7.754 +0.093 11,252 52,841 +1,957
Jan08 070914 8.100 8.285 8.100 8.114 +0.093 6,129 51,369 +1,442
Feb08 070914 8.280 8.297 8.137 8.149 +0.088 2,177 35,677 +610
Mar08 070914 7.905 8.114 7.905 7.964 +0.091 3,312 48,508 +652
Apr08 070914 7.566 7.660 7.522 7.539 +0.056 2,565 36,147 -37
May08 070914 7.600 7.681 7.555 7.569 +0.054 1,138 27,496 +733
Jun08 070914 7.737 7.740 7.644 7.646 +0.051 912 17,237 +137
Jul08 070914 7.840 7.840 7.720 7.731 +0.051 636 12,716 +133
Aug08 070914 7.900 7.900 7.796 7.796 +0.051 279 11,109 +118
Sep08 070914 7.930 7.945 7.831 7.831 +0.051 408 7,812 +23
Oct08 070914 8.000 8.000 7.900 7.919 +0.049 1,931 30,730 +560
Nov08 070914 8.415 8.415 8.327 8.354 +0.049 717 16,069 +623
Dec08 070914 8.815 8.815 8.733 8.779 +0.049 40 14,313 +4
Jan09 070914 9.100 9.150 9.020 9.052 +0.049 421 32,023 +117
Total Volume and Open Interest 140,086 798,656 +9,993
Brent Crude Oil(ICE)
Nov07 070914 77.00 77.28 76.07 76.22 -0.90 131,525 198,444 -1,122
Dec07 070914 76.71 77.18 76.03 76.21 -0.68 80,558 157,150 +15,590
Jan08 070914 76.45 77.00 75.90 76.10 -0.56 19,489 41,545 +6,090
Feb08 070914 76.17 76.67 75.82 75.85 -0.47 6,636 18,981 +822
Mar08 070914 75.85 76.27 75.50 75.53 -0.40 3,669 16,061 +1,258
Apr08 070914 75.62 75.95 75.24 75.24 -0.32 2,377 12,248 +565
May08 070914 74.98 74.98 74.98 74.98 -0.22 2,328 5,509 +274
Jun08 070914 74.60 75.04 74.59 74.70 -0.15 3,020 33,706 +712
Jul08 070914 74.47 74.47 74.47 74.47 -0.12 195 5,695 +0
Aug08 070914 74.24 74.24 74.24 74.24 -0.13 110 3,218 +32
Sep08 070914 74.02 74.02 74.02 74.02 -0.13 20 3,695 -7
Oct08 070914 73.80 73.80 73.80 73.80 -0.13 0 4,417 +0
Nov08 070914 73.58 73.58 73.58 73.58 -0.14 0 3,417 +0
Dec08 070914 73.50 74.05 73.36 73.36 -0.15 9,358 50,195 +1,210
Total Volume and Open Interest 292,763 647,162 -8,725
Gas Oil(ICE)
Oct07 070914 695.75 697.25 690.00 694.50 +4.75 58,609 103,842 +135
Nov07 070914 692.00 694.00 686.50 690.75 +4.75 37,549 57,809 +2,395
Dec07 070914 686.75 690.25 683.00 687.00 +4.75 17,477 51,955 +3,750
Jan08 070914 685.25 689.50 682.50 686.00 +5.00 6,827 38,660 -1,557
Feb08 070914 678.00 680.25 677.75 680.25 +4.75 984 15,796 -160
Mar08 070914 671.00 673.25 671.00 673.25 +4.75 392 10,039 +135
Apr08 070914 663.00 665.25 663.00 665.25 +4.50 273 4,557 +106
May08 070914 655.00 657.25 655.00 657.25 +4.75 281 7,542 +45
Jun08 070914 649.50 652.00 649.50 652.00 +5.00 1,542 30,641 -240
Jul08 070914 651.50 651.50 651.50 651.50 +4.50 238 3,878 +179
Total Volume and Open Interest 106,935 365,546 +10,136
Ethanol(CBOT)
Sep07 070906 1.640 1.640 1.640 1.640 -0.010 0 62 -4
Oct07 070914 1.605 1.610 1.600 1.608 unch 15 156 -10
Nov07 070914 1.600 1.600 1.600 1.600 +0.010 0 91 -1
Dec07 070914 1.595 1.595 1.595 1.595 +0.010 0 168 +0
Jan08 070914 1.595 1.595 1.595 1.595 +0.010 0 148 +0
Feb08 070914 1.590 1.590 1.590 1.590 +0.010 0 127 +3
Mar08 070914 1.590 1.590 1.590 1.590 +0.010 0 137 +2
Apr08 070914 1.590 1.590 1.590 1.590 +0.015 0 60 +1
Total Volume and Open Interest 36 1,341 +8
WTI Crude Oil(ICE)
Oct07 070914 79.77 80.35 78.75 79.10 -0.99 71,174 96,369 +2,419
Nov07 070914 78.61 79.10 77.74 78.09 -0.69 64,018 103,825 +8,200
Dec07 070914 77.47 78.01 76.85 77.17 -0.46 41,590 129,314 +3,705
Jan08 070914 76.35 77.16 76.25 76.49 -0.26 11,977 32,294 +2,616
Feb08 070914 76.11 76.20 75.66 75.86 -0.19 3,346 12,974 +856
Mar08 070914 75.54 75.60 75.12 75.32 -0.17 2,048 11,831 -215
Apr08 070914 74.87 74.87 74.87 74.87 -0.17 1,261 8,848 +47
May08 070914 74.52 74.52 74.52 74.52 -0.17 2,385 6,065 +866
Jun08 070914 74.41 74.65 74.19 74.23 -0.17 4,701 33,840 +2,404
Jul08 070914 73.95 73.95 73.95 73.95 -0.18 150 2,395 +0
Aug08 070914 73.68 73.68 73.68 73.68 -0.18 0 823 +0
Sep08 070914 73.42 73.42 73.42 73.42 -0.18 0 3,122 +0
Oct08 070914 73.18 73.18 73.18 73.18 -0.18 0 3,794 +0
Nov08 070914 72.95 72.95 72.95 72.95 -0.19 0 1,347 +0
Dec08 070914 72.90 73.09 72.48 72.73 -0.20 13,342 87,827 +3,030
Jan09 070914 72.54 72.54 72.54 72.54 -0.20 0 1,330 +0
Total Volume and Open Interest 220,949 635,796 +21,513
US Dollar Index(ICE)
Sep07 070914 79.600 79.750 79.460 79.620 +0.140 3,191 3,637 -1,067
Dec07 070914 79.440 79.640 79.300 79.460 +0.150 5,731 31,290 +3,649
Mar08 070914 79.510 79.510 79.390 79.390 +0.150 366 2,757 +90
Total Volume and Open Interest 9,488 38,100 +2,872
Australian Dollar(CME)
Sep07 070914 83.45 84.30 83.21 84.28 +0.21 32,266 64,228 -3,783
Dec07 070914 83.29 84.07 83.17 84.02 +0.22 54,545 50,301 +6,863
Mar08 070914 83.45 83.62 83.25 83.62 +0.22 0 154 +0
Total Volume and Open Interest 86,811 114,975 +3,080
British Pound(CME)
Sep07 070914 202.43 202.43 200.52 200.96 -2.22 46,223 67,695 -13,581
Dec07 070914 202.00 202.12 200.08 200.49 -2.22 81,943 81,033 +16,326
Mar08 070914 201.09 201.09 199.66 199.97 -2.12 2 44 +44
Total Volume and Open Interest 128,168 148,795 +2,812
Canadian Dollar(CME)
Sep07 070914 96.71 97.29 96.50 97.14 +0.23 30,529 43,811 -15,404
Dec07 070914 96.71 97.38 96.58 97.22 +0.22 63,853 104,301 +18,845
Mar08 070914 97.19 97.37 96.79 97.25 +0.21 2 1,229 +3
Jun08 070914 97.25 97.37 96.80 97.25 +0.21 2 349 +0
Total Volume and Open Interest 94,388 150,081 +3,446
Japanese Yen(CME)
Sep07 070914 86.86 87.44 86.65 86.84 +0.09 78,328 164,368 -25,983
Dec07 070914 87.84 88.46 87.64 87.84 +0.08 151,731 135,310 +30,363
Mar08 070914 88.69 89.22 88.57 88.74 +0.08 0 512 +0
Total Volume and Open Interest 230,059 316,713 +4,380
Swiss Franc(CME)
Sep07 070914 84.22 84.48 83.88 84.13 -0.14 28,091 94,652 -4,313
Dec07 070914 84.99 85.09 84.48 84.74 -0.14 61,313 50,686 +9,138
Mar08 070914 85.08 85.38 84.99 85.23 -0.14 12 24 +6
Total Volume and Open Interest 89,416 145,371 +4,831
EuroFX(CME)
Sep07 070914 138.72 138.96 138.44 138.75 -0.11 97,454 111,214 -37,706
Dec07 070914 139.05 139.30 138.75 139.07 -0.12 191,879 158,762 +58,905
Mar08 070914 139.21 139.44 138.90 139.24 -0.12 383 729 +284
Total Volume and Open Interest 289,727 270,858 +21,485
Mexican Peso(CME)
Sep07 070914 900.0 900.8 898.2 898.8 -2.5 6,358 64,515 -3,470
Oct07 070914 897.8 897.8 897.8 897.8 -2.5 0 68 +0
Total Volume and Open Interest 21,237 125,241 -632
Brazilian Real(CME)
Oct07 070914 525.20 525.20 524.40 525.20 +0.80      
Nov07 070914 523.30 523.30 522.50 523.30 +0.80      
Dec07 070914 523.00 523.00 521.30 521.30 +0.80 418 4,170 +416
Jan08 070914 520.60 520.60 519.70 520.60 +0.90      
Total Volume and Open Interest 418 4,170 +416
30-Year T-Bonds(CBOT)
Sep07 070914 113~020 113~200 112~200 112~310 +0~050 14,319 48,766 -2,731
Dec07 070914 112~260 113~160 112~140 112~270 +0~060 350,174 870,435 -12,970
Mar08 070914 113~080 113~090 112~170 112~260 +0~050 302 1,406 +261
Total Volume and Open Interest 364,797 920,753 -15,440
10-Year T-Notes(CBOT)
Sep07 070914 110~065 110~180 109~295 110~040 +0~035 85,985 124,948 -26,533
Dec07 070914 109~260 110~080 109~180 109~265 +0~055 1,271,774 2,097,311 -32,198
Mar08 070914 109~140 109~140 109~140 109~140 +0~055 168 3,925 +8
Total Volume and Open Interest 1,357,937 2,226,198 -58,723
5-Year T-Notes(CBOT)
Sep07 070914 107~032 107~032 107~032 107~032 +0~014 16,957 0 +0
Dec07 070914 107~028 107~052 106~118 107~016 +0~014 589,173 0 +0
Mar08 070914 107~016 107~016 107~016 107~016 +0~014      
Total Volume and Open Interest 701,017 1,554,952 -13,974
2 Year T-Notes(CBOT)
Sep07 070914 103~053 103~054 103~023 103~036 +0~002 14,054 24,766 -10,177
Dec07 070914 103~052 103~071 103~036 103~051 +0~009 271,220 836,518 -9,375
Total Volume and Open Interest 285,274 861,284 -19,552
Eurodollars(CME)
Sep07 070914 94.375 94.415 94.360 94.405 +0.037 364,377 1,536,356 -815
Dec07 070914 95.085 95.150 95.060 95.110 +0.055 468,509 1,633,841 -4,198
Mar08 070914 95.475 95.545 95.420 95.480 +0.025 340,306 1,611,380 -11,668
Jun08 070914 95.610 95.680 95.550 95.600 +0.025 373,894 1,417,370 +5,329
Sep08 070914 95.635 95.700 95.590 95.640 +0.040 424,746 1,224,673 -9,406
Dec08 070914 95.605 95.680 95.570 95.620 +0.040 318,955 1,120,480 -16,087
Mar09 070914 95.570 95.620 95.515 95.565 +0.035 210,622 692,356 -7,748
Jun09 070914 95.485 95.540 95.435 95.485 +0.030 145,502 486,871 -17,406
Sep09 070914 95.410 95.465 95.370 95.410 +0.025 81,596 394,986 -5,195
Dec09 070914 95.335 95.390 95.295 95.335 +0.020 40,074 257,372 -5,304
Mar10 070914 95.305 95.345 95.240 95.285 +0.015 31,468 176,836 +105
Jun10 070914 95.240 95.295 95.185 95.230 +0.010 22,625 136,502 +1,484
Sep10 070914 95.195 95.235 95.135 95.170 +0.005 8,843 103,573 +96
Dec10 070914 95.125 95.170 95.070 95.105 +0.005 6,896 110,959 -450
Mar11 070914 95.085 95.130 95.025 95.060 +0.005 7,718 97,103 -982
Jun11 070914 95.030 95.070 94.970 95.000 unch 6,188 88,431 -966
Sep11 070914 94.940 95.020 94.920 94.950 unch 6,124 74,548 +175
Dec11 070914 94.885 94.955 94.855 94.885 unch 4,396 59,431 +14
Total Volume and Open Interest 226,401 11,533,339 -70,970
30 Day Federal Funds(CBOT)
Sep07 070914 95.045 95.045 95.030 95.030 -0.025 4,596 106,667 -10,509
Oct07 070914 95.160 95.160 95.145 95.145 unch 3,867 106,137 -3,209
Nov07 070914 95.330 95.330 95.295 95.315 -0.015 520 102,483 -2,631
Dec07 070914 95.430 95.430 95.385 95.405 -0.020 967 62,641 +1,275
Jan08 070914 95.465 95.465 95.445 95.455 -0.020 300 26,465 +5,585
Feb08 070914 95.555 95.555 95.555 95.555 -0.015 0 12,663 +978
Total Volume and Open Interest 10,250 424,595 -9,061
30 Day Fed Funds(e-CBOT)
Sep07 070914 95.055 95.055 95.010 95.010 -0.050 17,978 0 +0
Oct07 070914 95.150 95.170 95.135 95.140 -0.005 27,519 0 +0
Nov07 070914 95.335 95.340 95.290 95.305 -0.015 17,592 0 +0
Dec07 070914 95.425 95.435 95.380 95.395 -0.010 13,549 0 +0
Jan08 070914 95.480 95.495 95.430 95.465 +0.010 14,080 0 +0
Feb08 070914 95.600 95.600 95.510 95.545 -0.035 1,903 0 +0
Total Volume and Open Interest 95,117    
3-Mth Euro-Yen(CME)
Sep07 070914 99.170 99.170 99.162 99.162 -0.003 653 19,764 -356
Dec07 070914 99.200 99.220 99.200 99.215 unch 1,896 12,619 +661
Mar08 070914 99.185 99.190 99.185 99.190 unch 416 5,998 +200
Jun08 070914 99.155 99.160 99.155 99.160 unch 61 3,760 -50
Sep08 070914 99.100 99.100 99.100 99.100 unch 2 3,134 +51
Dec08 070914 99.025 99.035 99.025 99.025 -0.010 0 1,609 +0
Mar09 070914 98.955 98.965 98.955 98.955 -0.010 0 157 +0
Jun09 070914 98.880 98.890 98.880 98.880 -0.010 0 100 +0
Sep09 070914 98.815 98.825 98.815 98.815 -0.010      
Dec09 070914 98.710 98.745 98.710 98.710 -0.035      
Total Volume and Open Interest 3,064 47,141 +506
3-Mth Euro-Yen(SGX)
Dec07 070914 99.21 99.21 99.19 99.19 -0.01 3,812 56,225 -137
Mar08 070914 99.19 99.19 99.17 99.18 -0.02 317 41,761 -12
Jun08 070914 99.16 99.16 99.14 99.15 -0.02 485 17,616 -229
Sep08 070914 99.11 99.11 99.08 99.10 -0.03 401 20,796 +124
Dec08 070914 99.04 99.04 99.00 99.02 -0.04 355 9,010 -370
Mar09 070914 98.95 98.95 98.94 98.95 -0.04 0 4,576 +0
Jun09 070914 98.88 98.88 98.88 98.88 -0.04 0 1,168 +0
Sep09 070914 98.79 98.79 98.79 98.79 -0.03 0 200 +0
Total Volume and Open Interest 7,712 231,003 -1,855
Japanese Gov't Bonds(SGX)
Dec07 070914 136.11 136.11 135.69 135.83 -0.41 1,013 41,804 -750
Mar08 070914 135.83 135.83 135.83 135.83 -0.41      
Jun08 070914 135.83 135.83 135.83 135.83 -0.41      
Total Volume and Open Interest 1,013 41,804 -750
Euro-Bund(EUREX)
Dec07 070914 114.19 114.46 113.93 114.06 -0.02 1,248,825 1,379,961 +84,102
Mar08 070914 114.62 114.83 114.40 114.50 unch 802 434 +20
Jun08 070914 114.50 114.50 114.50 114.50 unch      
Total Volume and Open Interest 1,249,627 1,380,395 +84,122
Euro-Bobl(EUREX)
Dec07 070914 108.30 108.45 108.14 108.22 +0.03 637,350 1,058,253 +46,931
Mar08 070914 108.04 108.04 108.04 108.04 +0.03 332 0 +0
Jun08 070914 108.04 108.04 108.04 108.04 +0.03      
Total Volume and Open Interest 637,682 1,058,253 +46,931
3-Mth Euribor(EUREX)
Sep07 070914 95.300 95.300 95.290 95.295 -0.015 1,483 28,674 -589
Dec07 070914 95.540 95.580 95.530 95.560 +0.040 550 14,243 -116
Mar08 070914 95.740 95.780 95.730 95.765 +0.035 292 9,582 +146
Total Volume and Open Interest 2,570 64,344 -438
Long Gilt(LIFFE)
Sep07 070914 107~29 108~14 107~29 108~09 +0~15 3,772 49,082 -1,572
Dec07 070914 107~31 108~15 107~29 108~09 +0~14 95,603 330,753 +10,655
Total Volume and Open Interest 99,375 379,835 +9,083
3-Mth Short Sterling(LIFFE)
Sep07 070914 93.27 93.37 93.20 93.34 +0.10 129,014 515,928 -25,988
Dec07 070914 93.74 93.92 93.71 93.88 +0.18 184,606 555,434 -29,631
Mar08 070914 94.15 94.31 94.11 94.27 +0.18 162,928 509,998 -2,036
Jun08 070914 94.37 94.51 94.34 94.44 +0.12 178,438 486,902 +15,041
Sep08 070914 94.46 94.57 94.42 94.50 +0.09 163,858 343,166 +30,564
Dec08 070914 94.48 94.57 94.43 94.51 +0.07 139,068 282,550 +12,105
Total Volume and Open Interest 1,045,386 3,123,913 +9,569
3-Mth Euribor(LIFFE)
Sep07 070914 95.325 95.325 95.285 95.295 -0.010 260,043 890,823 -44,369
Dec07 070914 95.535 95.590 95.525 95.555 +0.025 308,230 878,846 +24,896
Mar08 070914 95.735 95.790 95.720 95.750 +0.020 180,911 622,299 +235
Total Volume and Open Interest 1,266,754 4,343,739 +10,721
3-Mth Aus T-Bills(SFE)
Sep07 070913 92.92 92.92 92.88 92.92 unch 23,761 1,293 -48,292
Dec07 070914 93.04 93.12 93.04 93.10 +0.05 50,386 414,233 +8,473
Mar08 070914 93.05 93.11 93.05 93.09 +0.03 39,826 216,378 +3,788
Jun08 070914 93.09 93.13 93.06 93.11 +0.01 13,852 116,895 -6,699
Sep08 070914 93.13 93.15 93.09 93.13 -0.01 3,025 58,630 -3,565
Dec08 070914 93.17 93.19 93.16 93.17 unch 1,720 42,885 +627
Mar09 070914 93.20 93.20 93.17 93.19 unch 788 34,016 -50
Jun09 070914 93.20 93.21 93.18 93.19 -0.01 735 21,284 +231
Sep09 070914 93.19 93.21 93.17 93.18 -0.02 506 3,172 +481
Dec09 070914 93.19 93.19 93.19 93.19 -0.01 0 638 +0
Total Volume and Open Interest 110,839 908,316 +1,994
10-Year Aus T-Bonds(SFE)
Sep07 070914 94.14 94.14 94.04 94.07 -0.07 136,229 361,101 +13,420
Dec07 070914 94.16 94.16 94.05 94.09 -0.07 135,929 387,660 +64,447
Total Volume and Open Interest 272,158 748,761 +77,867
3-Year Aus T-Bonds(SFE)
Sep07 070914 93.81 93.82 93.75 93.78 -0.04 202,918 384,785 -28,174
Dec07 070914 93.86 93.86 93.79 93.82 -0.03 164,184 382,532 +83,869
Total Volume and Open Interest 367,102 767,317 +55,695
Gold(CMX)
Oct07 070914 708.7 719.2 706.2 711.1 -0.1 1,669 27,930 +785
Dec07 070914 717.0 726.5 712.7 717.8 -0.1 75,139 245,105 +8,864
Feb08 070914 721.2 732.0 719.5 724.0 -0.1 1,590 17,912 -384
Apr08 070914 728.1 737.2 726.0 729.9 -0.1 49 16,922 +6
Jun08 070914 732.8 743.8 732.8 735.5 -0.1 481 15,147 -83
Aug08 070914 738.2 741.0 738.1 741.0 -0.1 670 9,260 +50
Oct08 070914 746.5 746.5 746.5 746.5 -0.1 0 1,585 +0
Dec08 070914 747.1 759.7 747.1 751.9 -0.1 259 16,201 +73
Feb09 070914 757.6 757.6 757.6 757.6 -0.1 150 11,689 +50
Apr09 070914 763.1 763.1 763.1 763.1 -0.1 100 1,725 +0
Jun09 070914 768.7 768.7 768.7 768.7 -0.2 50 11,301 +50
Total Volume and Open Interest 80,277 386,396 +9,375
Silver(CMX)
Sep07 070914 1250.0 1269.0 1250.0 1254.4 +3.0 56 141 -106
Dec07 070914 1267.0 1293.5 1258.5 1270.5 +2.5 19,812 73,494 -500
Mar08 070914 1282.0 1302.0 1281.5 1287.2 +2.5 737 7,911 +169
May08 070914 1291.0 1297.7 1291.0 1297.7 +2.7 2 5,208 +0
Jul08 070914 1308.2 1308.2 1308.2 1308.2 +3.0 67 4,912 -49
Sep08 070914 1318.0 1318.0 1317.2 1317.2 +3.2 0 1,204 +0
Dec08 070914 1330.0 1345.0 1330.0 1330.9 +3.4 137 5,674 +68
Total Volume and Open Interest 20,932 107,554 -362
Platinum(NYMEX)
Oct07 070914 1298.1 1303.0 1288.5 1299.2 -0.7 1,277 8,784 +107
Jan08 070914 1306.4 1311.0 1298.9 1308.7 -0.9 294 3,186 +135
Apr08 070914 1320.1 1320.1 1320.1 1320.1 -0.9 0 2 +0
Total Volume and Open Interest 1,571 11,972 +242
Palladium(NYMEX)
Sep07 070914 330.50 331.00 330.00 330.00 -2.85 8 28 -1
Dec07 070914 336.60 336.60 324.50 333.75 -2.85 1,022 12,924 -87
Mar08 070914 339.20 339.20 338.00 338.50 -2.85 0 827 +0
Total Volume and Open Interest 1,030 15,870 -88
Copper(CMX)
Sep07 070914 340.30 345.70 338.10 339.10 -0.40 486 1,522 -246
Dec07 070914 339.70 346.50 336.50 339.25 -0.40 10,149 50,864 +355
Mar08 070914 337.00 343.50 335.70 337.55 -0.15 580 7,349 +278
May08 070914 334.80 334.80 334.80 334.80 -0.15 3 1,171 -1
Jul08 070914 331.30 331.30 331.30 331.30 -0.15 0 550 +0
Total Volume and Open Interest 11,907 69,358 +414
DJIA Index(CBOT)
Sep07 070914 13415 13475 13336 13454 +18 4,780 32,585 -2,401
Dec07 070914 13504 13570 13435 13551 +15 4,971 11,143 +3,204
Mar08 070914 13656 13656 13656 13656 +20 0 6 +0
Jun08 070914 13732 13732 13732 13732 +18      
Total Volume and Open Interest 9,751 43,734 +803
E-mini DJIA Index(CBOT)
Sep07 070914 13412 13480 13335 13454 +18 56,661 85,499 -6,169
Dec07 070914 13505 13569 13434 13551 +15 91,601 18,394 +11,258
Mar08 070914 13684 13684 13656 13656 +20 11 10 +10
Jun08 070914 13732 13732 13732 13732 +18      
Total Volume and Open Interest 148,273 103,903 +5,099
S & P 500(CME)
Sep07 070914 1476.20 1486.50 1473.70 1485.00 +0.10 111,507 350,499 -53,619
Dec07 070914 1497.80 1500.00 1486.00 1498.00 unch 105,521 362,406 +72,835
Mar08 070914 1508.80 1509.60 1498.60 1508.80 +0.20 0 7,692 -1
Jun08 070914 1519.80 1520.60 1509.60 1519.80 +0.20 0 297 +0
Total Volume and Open Interest 217,028 724,067 +19,215
S & P 500 E-Mini(Globex)
Sep07 070914 1484.75 1487.00 1473.25 1485.00 unch 865,139 1,768,229 -164,796
Dec07 070914 1497.75 1500.00 1485.75 1498.00 unch 1,147,767 689,592 +267,174
Total Volume and Open Interest 2,012,906 2,457,822 +102,378
NASDAQ 100(CME)
Sep07 070914 1986.50 2005.00 1983.50 2001.30 +0.50 11,804 64,376 -4,514
Dec07 070914 2024.00 2031.00 2006.00 2025.00 +0.50 10,757 13,682 +7,892
Mar08 070914 2048.30 2048.30 2047.80 2048.30 +0.50 0 1 +0
Total Volume and Open Interest 22,561 78,059 +3,378
NASDAQ 100 E-Mini(Globex)
Sep07 070914 2003.00 2006.50 1981.30 2001.30 +0.50 166,789 433,739 -38,951
Dec07 070914 2024.30 2030.50 2005.80 2025.00 +0.50 225,069 83,818 +49,699
Total Volume and Open Interest 391,858 517,557 +10,748
S & P Midcap 400(CME)
Sep07 070914 851.25 865.25 851.25 863.85 +4.25 1,212 5,432 -957
Dec07 070914 860.00 873.00 860.00 872.40 +4.40 1,236 1,783 +1,149
Mar08 070914 882.50 883.10 882.50 882.50 +4.40      
Total Volume and Open Interest 2,448 7,215 +192
Russell 2000 E-Mini(Globex)
Sep07 070914 779.50 785.50 769.70 783.80 +4.20 198,058 511,657 -94,693
Dec07 070914 785.20 790.80 775.20 789.20 +4.30 244,000 190,506 +100,780
Mar08 070914 795.30 795.30 795.30 795.30 +4.30      
Total Volume and Open Interest 442,058 702,163 +6,087
Nikkei 225(CME)
Dec07 070914 16130 16130 16020 16130 +150 14,983 68,335 +2,576
Mar08 070914 16110 16110 16090 16110 +150 0 1 +0
Total Volume and Open Interest 14,983 68,336 -66,334
Nikkei 225(SGX)
Dec07 070914 15925 16130 15835 16105 +350 89,177 198,969 +37,106
Mar08 070914 15920 16150 15885 16105 +310 0 2 +0
Jun08 070914 16050 16050 16050 16050 +310 0 1 +0
Total Volume and Open Interest 89,177 199,012 +37,106
CAC 40(EURONEXT)
Sep07 070914 5556.0 5560.5 5489.5 5543.5 -25.5 108,499 659,980 +9,212
Oct07 070914 5556.5 5575.0 5512.5 5561.5 -25.5 1,411 4,671 +839
Nov07 070914 5558.0 5569.5 5518.5 5567.5 -26.5 23 522 +22
Total Volume and Open Interest 111,084 671,026 +10,507
Hang Seng Index(HKFE)
Sep07 070914 24800 24975 24715 24899 +381 53,170 127,808 +874
Oct07 070914 24900 25050 24816 24979 +387 802 3,284 +288
Total Volume and Open Interest 54,074 133,246 +1,146
DAX(EUREX)
Sep07 070914 7515.5 7528.0 7448.0 7506.0 -45.5 157,652 277,865 -464
Dec07 070914 7601.0 7613.5 7534.0 7592.0 -45.5 6,193 33,862 +3,144
Mar08 070914 7680.0 7691.5 7616.0 7673.0 -46.5 269 2,858 +129
Total Volume and Open Interest 164,114 314,585 +2,809
FT-SE 100(EURONEXT)
Sep07 070914 6315.00 6338.50 6211.50 6298.50 -78.00 120,831 492,861 -2,239
Dec07 070914 6398.50 6408.00 6280.00 6366.50 -80.00 38,627 75,290 +28,659
Mar08 070914 6341.50 6385.50 6303.00 6385.50 -84.00 0 3,664 +0
Total Volume and Open Interest 159,458 571,826 +26,420
SPI 200(SFE)
Sep07 070914 6239.0 6323.0 6222.0 6284.0 +44.0 52,393 323,333 +24,983
Dec07 070914 6284.0 6370.0 6273.0 6331.0 +44.0 31,887 42,007 +28,806
Mar08 070914 6340.0 6340.0 6340.0 6340.0 +44.0 0 1,223 +0
Total Volume and Open Interest 84,403 368,539 +53,912
GSCI(CME)
Sep07 070914 525.50 527.70 522.00 524.20 -1.40 4,260 5,073 -3,099
Oct07 070914 526.60 530.10 524.50 526.50 -1.10 3,799 16,703 +3,222
Nov07 070914 527.50 530.00 527.00 527.50 -0.75      
Total Volume and Open Interest 8,059 21,776 +123
Reuters CCI(ICE)
Nov07 070914 429.00 430.75 427.50 430.75 +3.00 5 749 -1
Jan08 070914 428.75 431.75 428.75 431.75 +3.00 0 415 +0
Feb08 070914 427.75 430.75 427.75 430.75 +3.00 0 223 +0
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