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 October 05, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071005 954.50 958.00 937.25 940.50 -13.75 67,882 254,425 -7,583
Jan08 071005 972.00 975.25 955.00 960.00 -12.25 20,287 115,138 +2,428
Mar08 071005 984.00 985.25 967.00 971.25 -13.00 9,792 48,092 -10
May08 071005 988.00 989.00 971.00 976.00 -13.00 2,861 35,688 -605
Jul08 071005 993.00 996.25 979.00 982.00 -14.25 4,869 43,584 +419
Aug08 071005 974.00 974.00 974.00 974.00 -13.00 20 1,313 +0
Sep08 071005 955.00 955.00 955.00 955.00 -7.00 219 805 +103
Nov08 071005 948.25 950.00 931.50 937.00 -12.25 5,595 69,413 +307
Jan09 071005 951.50 951.50 936.00 940.00 -11.50 113 1,007 +23
Mar09 071005 960.00 960.00 947.00 947.00 -3.00 0 4 +0
Jul09 071005 952.00 953.00 952.00 952.00 -11.00 32 413 +15
Total Volume and Open Interest 111,784 577,467 -4,889
Soybean Meal(CBOT)
Oct07 071005 263.50 264.00 258.00 259.40 -6.30 7,678 3,965 -953
Dec07 071005 271.00 271.50 264.20 265.40 -5.40 27,685 103,358 -34
Jan08 071005 272.60 274.10 267.10 267.80 -5.70 2,922 18,743 -313
Mar08 071005 276.50 277.70 270.70 271.80 -5.70 3,160 25,287 +763
May08 071005 276.70 277.00 270.50 271.50 -6.00 1,640 22,777 +11
Jul08 071005 276.80 278.50 272.00 273.20 -5.80 2,821 20,900 -164
Aug08 071005 275.00 275.00 269.00 269.30 -5.70 496 4,500 -347
Sep08 071005 266.00 269.50 264.00 264.00 -4.50 476 4,190 -68
Oct08 071005 261.80 262.50 255.50 256.80 -6.20 31 1,809 -9
Dec08 071005 260.20 260.20 253.40 255.00 -5.00 1,091 8,891 +140
Total Volume and Open Interest 48,000 215,071 -974
Soybean Oil(CBOT)
Oct07 071005 38.59 38.62 38.38 38.50 -0.05 4,877 4,351 -715
Dec07 071005 39.19 39.35 38.91 39.03 -0.15 35,423 150,769 -1,530
Jan08 071005 39.64 39.65 39.40 39.60 -0.06 8,090 33,043 +3,076
Mar08 071005 39.90 40.10 39.82 39.94 -0.18 3,819 29,439 +1,498
May08 071005 40.30 40.35 40.15 40.22 -0.23 992 13,738 -270
Jul08 071005 40.79 40.79 40.40 40.56 -0.19 2,405 14,419 -222
Aug08 071005 40.47 40.79 40.40 40.53 -0.12 92 1,654 +65
Sep08 071005 40.50 40.50 40.50 40.50 -0.15 106 919 +95
Oct08 071005 40.60 40.60 40.38 40.50 -0.20 74 1,792 -20
Dec08 071005 40.54 40.79 40.47 40.55 -0.34 2,787 16,612 -171
Total Volume and Open Interest 58,665 266,742 +1,806
Canola(WCE)
Nov07 071005 431.0 431.2 421.5 424.8 -6.4 6,479 66,565 -1,255
Jan08 071005 440.5 440.5 433.0 436.9 -5.6 3,474 31,226 +1,499
Mar08 071005 449.0 449.3 442.0 444.8 -6.3 214 4,093 +70
May08 071005 451.7 455.6 451.5 452.7 -5.1 11 2,265 +10
Jul08 071005 458.0 459.8 455.9 457.3 -4.7 203 5,186 +86
Total Volume and Open Interest 10,565 118,155 +586
Corn(CBOT)
Dec07 071005 342.25 343.75 339.50 342.25 unch 82,576 594,558 -5,042
Mar08 071005 358.50 360.25 356.00 359.00 unch 17,972 171,364 +767
May08 071005 369.50 371.00 367.00 369.50 -0.25 3,760 46,927 +721
Jul08 071005 378.75 380.00 376.00 378.25 -0.50 5,372 101,231 +98
Sep08 071005 386.00 387.25 383.25 384.75 -0.75 830 15,947 +343
Dec08 071005 394.25 395.25 391.00 393.50 -1.25 7,824 163,561 +466
Mar09 071005 401.50 403.50 401.00 403.50 -0.75 355 7,518 +18
May09 071005 408.50 408.50 408.50 408.50 -1.00 18 91 +18
Jul09 071005 409.25 411.00 409.00 410.50 unch 9 1,271 +5
Total Volume and Open Interest 119,504 1,138,039 -2,692
Wheat(CBOT)
Dec07 071005 907.25 912.25 888.00 890.00 -16.00 58,737 229,921 -3,390
Mar08 071005 916.00 921.75 898.00 902.00 -14.00 13,895 63,933 +1,867
May08 071005 836.75 839.75 825.00 832.50 +1.50 872 10,212 +192
Jul08 071005 676.25 689.75 673.00 686.50 +7.50 6,342 63,548 +1,367
Sep08 071005 680.00 691.50 679.50 691.50 +9.50 884 5,302 +551
Dec08 071005 687.25 698.00 684.00 698.00 +9.00 1,416 20,910 +254
Total Volume and Open Interest 82,572 401,298 +917
Wheat(KCBT)
Dec07 071005 907.50 916.50 894.00 894.50 -15.50 17,214 89,897 -3,948
Mar08 071005 911.00 914.50 895.50 895.75 -15.25 7,567 23,175 +1,660
May08 071005 846.00 847.00 833.00 833.00 -13.00 44 1,158 +11
Jul08 071005 687.00 697.50 686.00 692.50 +5.50 3,430 18,828 +359
Sep08 071005 692.00 697.00 687.00 689.00 +2.00 216 2,141 +117
Dec08 071005 696.00 702.00 696.00 697.00 +1.00 192 1,927 -53
Total Volume and Open Interest 28,701 138,566 -1,831
Wheat(MGE)
Dec07 071005 903.00 908.00 886.50 890.75 -12.75 7,588 40,521 -1,169
Mar08 071005 905.00 906.00 884.00 890.00 -11.00 4,889 20,755 +1,065
May08 071005 868.00 868.00 854.00 865.00 -4.75 349 1,893 +78
Jul08 071005 780.00 780.00 770.00 770.00 -18.00 477 1,412 +270
Sep08 071005 690.00 696.00 680.00 690.00 -6.00 167 2,530 +64
Total Volume and Open Interest 13,638 69,808 +372
Oats(CBOT)
Dec07 071005 274.25 278.00 272.50 273.00 -1.25 466 11,414 -59
Mar08 071005 285.00 287.50 284.00 285.00 -0.50 65 2,264 +43
May08 071005 291.50 291.50 291.50 291.50 unch 2 138 +0
Jul08 071005 298.00 298.00 298.00 298.00 unch 0 63 +0
Total Volume and Open Interest 535 13,891 -16
Rough Rice(CBOT)
Nov07 071005 11.64 11.65 11.48 11.55 -0.12 892 10,435 -83
Jan08 071005 11.88 11.95 11.81 11.87 -0.13 409 3,630 +18
Mar08 071005 12.11 12.24 12.08 12.08 -0.12 22 1,356 +15
May08 071005 12.20 12.20 12.20 12.20 -0.12 0 264 +0
Total Volume and Open Interest 1,941 16,907 +362
Live Cattle(CME)
Oct07 071005 95.100 95.200 93.600 93.680 -1.670 6,399 23,433 -1,229
Dec07 071005 97.600 97.885 96.100 96.135 -1.715 13,153 121,501 -586
Feb08 071005 99.200 99.480 98.080 98.200 -1.350 6,154 48,575 -290
Apr08 071005 99.300 100.200 98.100 98.230 -1.250 2,592 25,142 +59
Jun08 071005 95.400 95.400 94.350 94.480 -1.305 363 10,930 +68
Aug08 071005 94.730 94.750 93.800 93.930 -1.105 427 4,450 +235
Total Volume and Open Interest 29,719 236,860 -1,294
Feeder Cattle(CME)
Oct07 071005 115.850 115.850 113.750 113.950 -1.050 1,143 4,888 -327
Nov07 071005 115.000 115.000 113.375 113.500 -1.550 1,812 11,555 -132
Jan08 071005 112.950 113.900 112.600 112.830 -1.320 1,111 6,435 +61
Mar08 071005 112.500 112.500 111.250 111.785 -1.100 112 1,513 +44
Apr08 071005 113.100 113.100 112.250 113.050 -0.680 54 580 +34
May08 071005 112.400 113.100 112.400 113.100 -0.630 160 1,167 +146
Aug08 071005 112.800 113.150 112.800 113.150 -0.750 36 233 +17
Total Volume and Open Interest 4,428 26,373 -157
Lean Hogs(CME)
Oct07 071005 58.300 58.475 57.850 58.225 -0.425 3,531 12,338 -1,246
Dec07 071005 59.950 60.500 59.350 60.300 +0.225 12,619 96,900 +984
Feb08 071005 66.350 67.000 65.750 66.950 +0.300 4,912 33,466 +363
Apr08 071005 69.300 70.350 69.250 70.200 +0.550 1,814 18,245 +425
May08 071005 74.250 75.000 74.250 74.950 +0.200 54 1,764 +37
Jun08 071005 76.650 77.300 76.350 77.300 +0.375 309 11,972 +35
Jul08 071005 75.250 75.950 74.900 75.950 +0.400 168 2,845 +68
Aug08 071005 72.250 72.600 72.050 72.600 +0.150 104 1,493 +43
Total Volume and Open Interest 27,401 180,211 +743
Class III Milk(CME)
Oct07 071005 18.50 18.56 18.30 18.30 -0.26 190 4,090 -10
Nov07 071005 17.48 17.60 17.13 17.20 -0.37 366 4,073 +45
Dec07 071005 16.88 17.00 16.61 16.72 -0.19 237 3,645 -13
Jan08 071005 16.31 16.40 16.13 16.25 -0.05 110 2,081 -7
Feb08 071005 15.90 15.90 15.80 15.80 -0.10 37 2,149 +2
Total Volume and Open Interest 1,244 30,886 +70
Cocoa(ICE)
Dec07 071005 1875 1882 1850 1858 -17 11,290 62,180 -2,037
Mar08 071005 1882 1883 1850 1860 -17 3,121 34,271 -27
May08 071005 1878 1880 1860 1867 -15 648 12,172 +163
Jul08 071005 1883 1883 1875 1876 -14 151 4,266 +25
Sep08 071005 1887 1888 1885 1888 -15 213 4,230 +204
Dec08 071005 1913 1913 1910 1913 -14 24 12,859 +5
Mar09 071005 1934 1934 1934 1934 -21 6 832 +4
Total Volume and Open Interest 15,456 130,813 -1,662
Coffee "C"(ICE)
Dec07 071005 135.20 137.85 134.20 137.00 +1.80 19,716 104,928 -1,622
Mar08 071005 138.30 141.35 137.90 140.65 +1.85 3,503 31,806 +230
May08 071005 140.00 143.00 139.90 142.15 +1.40 876 9,785 +357
Jul08 071005 142.45 144.00 142.00 143.70 +1.25 309 5,221 -117
Sep08 071005 143.80 145.20 143.35 145.10 +1.25 358 8,686 +34
Dec08 071005 145.40 147.50 144.95 146.80 +1.35 324 6,130 +148
Total Volume and Open Interest 25,217 172,292 -925
Orange Juice(ICE)
Nov07 071005 138.90 139.90 136.00 137.15 unch 4,309 12,090 -406
Jan08 071005 139.00 139.00 136.00 136.60 -0.65 2,684 10,617 +613
Mar08 071005 137.00 137.30 136.15 137.00 -0.45 1,262 4,813 +533
May08 071005 137.80 137.80 137.10 137.10 -0.35 58 523 -23
Jul08 071005 137.10 137.10 137.10 137.10 -0.35 0 136 +0
Sep08 071005 137.20 137.20 137.20 137.20 -0.25 0 119 +0
Total Volume and Open Interest 8,318 29,183 +717
Sugar #11(ICE)
Mar08 071005 9.84 9.92 9.76 9.79 unch 61,670 387,245 +307
May08 071005 9.92 9.95 9.82 9.85 +0.01 9,647 62,765 -439
Jul08 071005 9.84 9.88 9.78 9.79 unch 3,507 57,594 -312
Oct08 071005 10.15 10.17 10.09 10.09 +0.01 2,165 50,137 +279
Mar09 071005 10.45 10.46 10.40 10.40 +0.03 1,319 32,461 -295
Total Volume and Open Interest 79,912 631,355 -372
London Cocoa(LCE)
Dec07 071005 965 965 947 949 -10 7,035 73,091 +1,295
Mar08 071005 971 973 959 962 -8 4,292 43,928 +464
May08 071005 979 980 967 970 -8 686 18,979 +52
Jul08 071005 988 988 975 978 -8 387 17,043 +176
Sep08 071005 991 991 986 989 -6 80 19,574 +6
Dec08 071005 1000 1000 997 1000 -7 9 8,199 +0
Mar09 071005 1007 1010 1007 1010 -6 0 117 +0
Total Volume and Open Interest 12,489 180,941 +1,993
London Sugar(LCE)
Dec07 071005 276.80 277.50 274.80 275.00 +0.60 4,508 41,113 +373
Mar08 071005 284.00 284.50 282.00 282.30 +0.40 1,125 24,028 +803
May08 071005 286.40 286.50 285.00 285.20 +0.40 161 7,726 +105
Aug08 071005 287.00 287.20 286.50 286.90 +0.60 126 5,995 +5
Oct08 071005 293.10 293.10 293.10 293.10 +0.60 11 4,544 +0
Total Volume and Open Interest 6,403 86,518 +1,267
Cotton(ICE)
Oct07 071005 61.25 61.25 60.22 60.22 -0.27 0 2 -25
Dec07 071005 63.49 63.50 62.70 63.22 -0.27 9,784 142,491 -328
Mar08 071005 66.80 67.00 66.30 66.86 -0.15 1,666 56,820 +73
May08 071005 68.11 68.11 67.55 67.99 -0.12 209 6,364 +134
Jul08 071005 68.86 69.20 68.80 69.20 -0.01 129 7,357 -46
Oct08 071005 70.25 70.25 70.25 70.25 unch 0 266 +0
Total Volume and Open Interest 11,974 233,033 -198
Lumber(CME)
Nov07 071005 243.0 249.0 241.1 249.0 +6.5 418 4,943 -60
Jan08 071005 263.7 269.6 263.6 268.3 +5.7 251 4,159 -5
Mar08 071005 280.6 288.9 280.5 288.7 +5.9 78 458 +18
May08 071005 283.8 290.0 283.0 289.1 +7.6 37 74 +6
Total Volume and Open Interest 784 9,638 -41
Crude Oil(NYM)
Nov07 071005 81.40 81.68 80.51 81.22 -0.22 252,123 307,759 -4,312
Dec07 071005 80.68 80.94 79.87 80.62 -0.02 123,200 257,920 +5,163
Jan08 071005 79.90 80.18 79.16 79.94 +0.11 39,229 94,855 -1,241
Feb08 071005 79.04 79.49 78.52 79.32 +0.20 18,417 47,476 +1,796
Mar08 071005 78.49 78.95 78.11 78.82 +0.27 8,502 44,586 -1,382
Apr08 071005 77.79 78.45 77.73 78.42 +0.34 3,474 46,576 -318
May08 071005 77.73 78.14 77.35 78.08 +0.40 1,264 44,959 +51
Jun08 071005 77.00 77.90 76.92 77.76 +0.44 2,275 54,268 +37
Jul08 071005 76.82 77.46 76.82 77.46 +0.48 290 16,850 +134
Aug08 071005 76.71 77.19 76.45 77.19 +0.52 454 11,729 +208
Sep08 071005 76.18 76.95 76.18 76.95 +0.55 313 36,834 +132
Oct08 071005 76.72 76.72 76.72 76.72 +0.58 833 22,700 +174
Nov08 071005 76.49 76.49 76.49 76.49 +0.60 143 15,015 -98
Dec08 071005 75.73 76.38 75.39 76.27 +0.62 11,013 156,347 +844
Jan09 071005 76.06 76.06 76.06 76.06 +0.65 1,840 25,087 +1,701
Feb09 071005 75.85 75.85 75.85 75.85 +0.65 0 15,562 +0
Total Volume and Open Interest 474,285 1,435,047 +2,642
e-miNY Crude Oil(NYM)
Oct07 070919 82.200 82.525 80.875 81.925 +0.425      
Nov07 071005 81.450 81.675 80.500 81.225 -0.225      
Dec07 071005 80.750 80.900 79.925 80.625 -0.025      
Jan08 071005 80.100 80.100 79.950 79.950 +0.125      
Feb08 071005 79.350 79.350 79.325 79.325 +0.200      
Mar08 071005 78.825 78.825 78.825 78.825 +0.275      
Apr08 071005 78.425 78.425 78.425 78.425 +0.350      
May08 071005 78.075 78.075 78.075 78.075 +0.400      
Jun08 071005 77.750 77.750 77.750 77.750 +0.425      
Jul08 071005 77.450 77.450 77.450 77.450 +0.475      
Total Volume and Open Interest 21,792 12,325 +777
Heating Oil(NYM)
Nov07 071005 222.95 223.90 220.61 222.35 -0.78 38,157 83,518 -422
Dec07 071005 224.00 225.30 222.30 224.05 -0.58 14,747 58,567 +2,494
Jan08 071005 226.00 226.09 223.61 225.55 -0.33 6,811 29,567 -204
Feb08 071005 224.71 225.30 222.95 224.95 -0.23 2,162 15,080 -68
Mar08 071005 222.45 222.68 220.99 222.65 -0.18 1,737 7,719 -138
Apr08 071005 218.50 218.92 216.80 218.75 -0.28 728 7,029 +3
May08 071005 214.86 215.00 213.11 215.00 -0.28 474 3,145 +31
Jun08 071005 212.43 213.00 210.65 213.00 -0.23 2,515 12,983 +821
Jul08 071005 212.22 212.50 212.22 212.50 -0.18 27 2,083 +15
Aug08 071005 212.67 212.80 212.67 212.80 -0.18 48 687 +11
Sep08 071005 213.10 214.05 213.10 214.05 -0.18 31 966 -26
Oct08 071005 215.70 215.70 215.70 215.70 -0.18 55 566 -10
Total Volume and Open Interest 67,762 226,553 +2,645
Gasoline(NYMEX)
Nov07 071005 205.30 206.71 202.60 204.93 -0.29 40,049 87,126 -192
Dec07 071005 205.57 207.00 203.20 205.48 -0.24 16,687 33,689 +2,164
Jan08 071005 207.23 208.17 204.66 207.13 -0.09 6,465 19,253 -194
Feb08 071005 208.31 209.43 206.50 208.68 -0.04 1,880 10,265 +171
Mar08 071005 210.00 210.28 208.71 210.28 +0.06 2,775 11,288 +331
Apr08 071005 223.25 223.53 221.69 223.53 +0.21 1,270 11,516 +547
May08 071005 222.48 223.83 222.48 223.83 +0.21 541 4,967 +21
Jun08 071005 221.94 223.50 221.94 223.28 +0.26 931 5,798 +36
Jul08 071005 221.78 221.78 221.78 221.78 +0.36 87 2,118 +45
Aug08 071005 219.33 219.33 219.33 219.33 +0.41 53 759 +0
Total Volume and Open Interest 71,219 194,201 +3,186
e-miNY RBOB Gasoline(NYM)
Nov07 071005 206.10 206.10 204.50 204.93 -0.29 2 1 -2
Dec07 071005 205.48 205.48 205.48 205.48 -0.24 0 2 +0
Jan08 071005 207.13 207.13 207.13 207.13 -0.09      
Feb08 071005 208.68 208.68 208.68 208.68 -0.04      
Total Volume and Open Interest 2 3 -2
Natural Gas(NYM)
Nov07 071005 7.398 7.412 7.026 7.073 -0.339 43,951 123,108 -1,334
Dec07 071005 8.000 8.000 7.777 7.844 -0.183 14,982 60,910 +1,040
Jan08 071005 8.272 8.301 8.145 8.219 -0.136 10,857 60,695 +1,053
Feb08 071005 8.297 8.316 8.174 8.247 -0.128 5,003 33,562 +613
Mar08 071005 8.123 8.131 8.006 8.079 -0.114 7,272 42,840 -1,137
Apr08 071005 7.690 7.726 7.620 7.684 -0.089 2,827 38,310 +526
May08 071005 7.731 7.754 7.656 7.707 -0.086 3,016 29,302 +432
Jun08 071005 7.780 7.820 7.730 7.775 -0.083 421 18,047 -5
Jul08 071005 7.881 7.890 7.799 7.852 -0.081 195 12,898 +25
Aug08 071005 7.950 7.950 7.900 7.917 -0.073 272 11,519 +48
Sep08 071005 7.960 7.990 7.906 7.934 -0.071 247 9,709 +35
Oct08 071005 8.010 8.046 7.966 8.007 -0.068 1,328 34,411 -455
Nov08 071005 8.422 8.422 8.350 8.392 -0.058 66 20,170 +30
Dec08 071005 8.811 8.811 8.742 8.767 -0.050 63 14,114 +17
Jan09 071005 9.057 9.057 8.979 9.022 -0.048 665 33,009 +29
Feb09 071005 9.040 9.040 8.970 9.022 -0.045 60 4,609 +30
Total Volume and Open Interest 93,422 753,873 +1,235
Brent Crude Oil(ICE)
Nov07 071005 78.85 79.21 78.17 78.90 -0.07 80,012 84,259 +1,767
Dec07 071005 78.58 78.86 77.95 78.67 -0.03 75,627 188,061 +2,219
Jan08 071005 78.40 78.77 77.83 78.61 +0.09 32,773 86,004 +3,281
Feb08 071005 78.01 78.60 77.67 78.45 +0.16 5,986 28,092 -629
Mar08 071005 77.80 78.30 77.51 78.24 +0.20 5,401 20,200 +463
Apr08 071005 77.61 78.10 77.29 78.05 +0.24 860 15,154 +121
May08 071005 77.38 77.83 77.30 77.83 +0.25 413 11,591 +30
Jun08 071005 77.30 77.74 76.88 77.61 +0.24 3,523 35,005 +379
Jul08 071005 77.43 77.43 77.43 77.43 +0.26 66 6,390 -33
Aug08 071005 77.25 77.25 77.25 77.25 +0.31 0 3,804 +0
Sep08 071005 76.54 77.05 76.51 77.05 +0.33 0 3,668 +0
Oct08 071005 76.85 76.85 76.85 76.85 +0.36 0 4,711 +0
Nov08 071005 76.65 76.65 76.65 76.65 +0.38 0 10,887 +0
Dec08 071005 76.14 76.50 75.64 76.45 +0.40 6,356 56,016 +1,025
Total Volume and Open Interest 219,971 658,380 +12,275
Gas Oil(ICE)
Oct07 071005 692.50 699.50 689.25 691.75 +12.75 37,434 42,212 -9,100
Nov07 071005 693.25 699.50 689.50 692.25 +12.75 56,909 89,165 -3,127
Dec07 071005 693.50 697.50 689.50 692.25 +12.25 30,570 63,756 +1,483
Jan08 071005 696.00 700.25 694.00 695.75 +11.50 17,712 42,833 +17
Feb08 071005 689.75 692.25 689.75 691.50 +11.00 3,702 21,528 +103
Mar08 071005 685.50 686.00 684.00 685.00 +10.75 1,015 11,139 -70
Apr08 071005 677.75 677.75 677.25 677.25 +10.25 736 7,887 +69
May08 071005 670.25 670.25 670.00 670.00 +10.25 1,017 11,179 +170
Jun08 071005 667.25 668.50 664.25 666.00 +10.00 5,725 31,088 -1,473
Jul08 071005 666.25 666.25 666.25 666.25 +3.25 22 4,564 -22
Total Volume and Open Interest 108,807 360,936 +4,271
Ethanol(CBOT)
Oct07 071003 1.585 1.585 1.560 1.565 -0.020 13 56 -12
Nov07 071005 1.600 1.600 1.579 1.579 +0.007 0 71 +0
Dec07 071005 1.583 1.583 1.583 1.583 +0.010 0 161 +0
Jan08 071005 1.595 1.595 1.595 1.595 +0.010 0 144 +0
Feb08 071005 1.595 1.595 1.595 1.595 +0.010 0 126 +0
Mar08 071005 1.595 1.595 1.595 1.595 +0.010 0 171 +0
Apr08 071005 1.610 1.610 1.595 1.595 +0.010 0 84 +0
May08 071005 1.610 1.610 1.610 1.610 +0.010 0 78 +2
Total Volume and Open Interest 23 1,301 +10
WTI Crude Oil(ICE)
Nov07 071005 81.40 81.68 80.51 81.22 -0.22 88,521 103,794 +1,271
Dec07 071005 80.54 80.92 79.87 80.62 -0.02 61,302 114,285 +6,116
Jan08 071005 79.61 80.13 79.17 79.94 +0.11 23,139 38,065 +2,745
Feb08 071005 78.90 79.52 78.56 79.32 +0.20 6,755 19,200 +415
Mar08 071005 78.65 78.82 78.08 78.82 +0.27 4,788 17,059 +1,281
Apr08 071005 78.17 78.42 78.04 78.42 +0.34 437 9,070 +58
May08 071005 78.08 78.08 78.08 78.08 +0.40 256 5,740 +112
Jun08 071005 76.94 77.88 76.92 77.76 +0.44 2,931 41,733 -622
Jul08 071005 77.46 77.46 77.46 77.46 +0.48 60 4,750 +0
Aug08 071005 77.19 77.19 77.19 77.19 +0.52 0 1,131 +0
Sep08 071005 76.95 76.95 76.95 76.95 +0.55 77 10,379 +77
Oct08 071005 76.72 76.72 76.72 76.72 +0.58 1,025 4,814 +1,000
Nov08 071005 76.49 76.49 76.49 76.49 +0.60 0 1,443 +0
Dec08 071005 75.52 76.38 75.39 76.27 +0.62 10,118 86,288 +2,660
Jan09 071005 76.06 76.06 76.06 76.06 +0.65 0 1,630 +0
Feb09 071005 75.85 75.85 75.85 75.85 +0.65 0 1,450 +0
Total Volume and Open Interest 204,552 565,706 +15,875
US Dollar Index(ICE)
Dec07 071005 78.400 78.750 78.130 78.235 -0.145 2,153 37,241 +53
Mar08 071005 78.560 78.620 78.165 78.165 -0.145 3 2,822 -2
Jun08 071005 78.135 78.135 78.135 78.135 -0.145 0 435 +0
Total Volume and Open Interest 2,156 40,498 +51
Australian Dollar(CME)
Dec07 071005 88.55 89.78 88.38 89.45 +1.00 41,159 101,939 +415
Mar08 071005 88.50 89.34 87.98 89.02 +1.00 40 194 +0
Jun08 071005 88.72 88.72 87.97 88.50 +1.00 0 285 +0
Total Volume and Open Interest 41,202 102,430 +417
British Pound(CME)
Dec07 071005 203.57 204.12 202.69 203.91 +0.45 73,175 108,682 +4,168
Mar08 071005 202.94 203.60 202.25 203.41 +0.45 4 832 -1
Jun08 071005 202.90 203.01 201.91 202.90 +0.46 0 16 +0
Total Volume and Open Interest 73,179 109,540 +4,167
Canadian Dollar(CME)
Dec07 071005 100.35 102.25 100.23 101.94 +1.54 36,573 144,393 -1,079
Mar08 071005 100.89 102.26 100.42 101.98 +1.53 52 1,741 +15
Jun08 071005 102.01 102.25 101.44 102.01 +1.53 13 715 -2
Sep08 071005 102.10 102.18 101.46 102.04 +1.53 94 803 -87
Total Volume and Open Interest 36,737 147,823 -1,153
Japanese Yen(CME)
Dec07 071005 86.64 86.67 85.97 86.23 -0.34 80,574 188,648 -9,538
Mar08 071005 87.40 87.51 86.87 87.11 -0.32 25 8,617 -3
Jun08 071005 87.93 88.25 87.87 87.93 -0.32 0 16,338 +0
Total Volume and Open Interest 80,600 213,999 -9,540
Swiss Franc(CME)
Dec07 071005 85.55 85.59 84.76 85.38 -0.10 37,460 76,510 -535
Mar08 071005 85.96 85.99 85.27 85.85 -0.09 6 153 +1
Jun08 071005 86.25 86.30 85.82 86.25 -0.08 0 3 +0
Total Volume and Open Interest 37,466 76,672 -534
EuroFX(CME)
Dec07 071005 141.53 141.80 140.51 141.58 +0.21 170,040 211,912 +2,977
Mar08 071005 141.70 141.92 140.67 141.73 +0.24 191 1,360 +39
Jun08 071005 141.69 142.01 140.97 141.87 +0.29 0 130 +0
Total Volume and Open Interest 170,231 213,469 +3,016
Mexican Peso(CME)
Oct07 071005 921.5 921.5 921.5 921.5 +3.2 0 69 +0
Nov07 071005 919.5 919.5 919.5 919.5 +3.2 0 86 +0
Total Volume and Open Interest 7,734 75,598 +807
Brazilian Real(CME)
Nov07 071005 551.80 551.80 546.50 551.80 +5.30      
Dec07 071005 550.30 550.30 545.00 550.30 +5.30 175 7,245 +155
Jan08 071005 548.80 548.80 543.50 548.80 +5.30      
Feb08 071005 546.70 546.70 541.30 546.70 +5.40      
Total Volume and Open Interest 175 7,245 +155
30-Year T-Bonds(CBOT)
Dec07 071005 112~050 112~070 110~150 110~250 -1~100 213,871 924,954 +9,974
Mar08 071005 111~110 111~300 110~180 110~230 -1~100 1,077 2,506 +721
Jun08 071005 110~200 110~200 110~200 110~200 -1~100 0 290 +8
Total Volume and Open Interest 214,966 927,774 +10,703
10-Year T-Notes(CBOT)
Dec07 071005 109~215 109~225 108~210 108~245 -0~275 797,156 2,317,987 +10,391
Mar08 071005 109~030 109~040 108~080 108~105 -0~275 15,174 102,152 +6,609
Jun08 071005 107~315 107~315 107~315 107~315 -0~275 5 19 +5
Total Volume and Open Interest 812,335 2,420,158 +17,005
5-Year T-Notes(CBOT)
Dec07 071005 107~008 107~008 106~066 106~072 -0~070 382,375 0 +0
Mar08 071005 106~052 106~052 106~052 106~052 -0~072 531 869 +109
Jun08 071005 106~052 106~052 106~052 106~052 -0~072      
Total Volume and Open Interest 438,060 1,608,088 -26,720
2 Year T-Notes(CBOT)
Dec07 071005 103~062 103~063 103~028 103~040 -0~020 198,466 915,919 +1,240
Total Volume and Open Interest 198,466 915,919 +1,240
Eurodollars(CME)
Dec07 071005 95.050 95.060 94.950 94.980 -0.065 220,899 1,534,583 -8,905
Mar08 071005 95.375 95.385 95.235 95.265 -0.110 241,217 1,418,268 -33,847
Jun08 071005 95.555 95.560 95.395 95.430 -0.125 229,990 1,328,521 -7,805
Sep08 071005 95.645 95.645 95.480 95.515 -0.125 276,664 1,213,052 -5,318
Dec08 071005 95.645 95.650 95.490 95.525 -0.120 275,259 1,260,104 -6,321
Mar09 071005 95.590 95.600 95.450 95.480 -0.115 193,101 792,497 +12,926
Jun09 071005 95.505 95.505 95.350 95.380 -0.120 130,313 521,596 +10,652
Sep09 071005 95.405 95.405 95.265 95.275 -0.125 94,673 401,204 +10,146
Dec09 071005 95.305 95.305 95.175 95.175 -0.130 45,182 271,676 +4,104
Mar10 071005 95.240 95.240 95.100 95.100 -0.135 27,869 180,262 +117
Jun10 071005 95.165 95.165 95.020 95.030 -0.135 23,680 139,170 +1,745
Sep10 071005 95.105 95.105 94.965 94.965 -0.140 17,946 123,223 +1,748
Dec10 071005 95.035 95.045 94.890 94.890 -0.145 8,381 103,898 +686
Mar11 071005 94.985 94.990 94.835 94.840 -0.145 6,326 89,218 +538
Jun11 071005 94.930 94.940 94.780 94.785 -0.145 7,368 88,696 +529
Sep11 071005 94.875 94.885 94.715 94.730 -0.145 8,002 77,819 +943
Dec11 071005 94.820 94.820 94.660 94.670 -0.150 4,808 55,301 +323
Mar12 071005 94.745 94.795 94.615 94.625 -0.155 4,771 44,048 +220
Total Volume and Open Interest 167,745 10,007,021 -18,683
30 Day Federal Funds(CBOT)
Oct07 071005 95.265 95.265 95.265 95.265 -0.005 1,281 73,795 +92
Nov07 071005 95.380 95.380 95.360 95.370 -0.060 1,120 126,610 +14,935
Dec07 071005 95.485 95.485 95.465 95.470 -0.070 302 55,703 +444
Jan08 071005 95.600 95.600 95.515 95.515 -0.085 1,307 43,246 +403
Feb08 071005 95.670 95.670 95.585 95.585 -0.090 623 28,942 +2,326
Mar08 071005 95.695 95.695 95.595 95.600 -0.095 8 3,803 +100
Total Volume and Open Interest 4,641 339,308 +18,373
30 Day Fed Funds(e-CBOT)
Oct07 071005 95.275 95.275 95.260 95.265 -0.005 5,960 0 +0
Nov07 071005 95.425 95.435 95.350 95.360 -0.065 26,148 0 +0
Dec07 071005 95.535 95.550 95.460 95.465 -0.070 5,332 0 +0
Jan08 071005 95.590 95.605 95.510 95.510 -0.085 5,804 0 +0
Feb08 071005 95.670 95.675 95.575 95.580 -0.085 6,627 0 +0
Mar08 071005 95.695 95.695 95.585 95.595 -0.095 306 0 +0
Total Volume and Open Interest 50,402    
3-Mth Euro-Yen(CME)
Dec07 071005 99.125 99.135 99.120 99.120 -0.015 556 17,485 -44
Mar08 071005 99.085 99.095 99.085 99.085 -0.010 494 6,589 -352
Jun08 071005 99.045 99.060 99.045 99.045 -0.015 302 3,819 +152
Sep08 071005 98.980 98.995 98.980 98.980 -0.015 0 4,117 -220
Dec08 071005 98.900 98.910 98.900 98.900 -0.010 0 2,108 -7
Mar09 071005 98.820 98.830 98.820 98.820 -0.010 0 435 +0
Jun09 071005 98.745 98.755 98.745 98.745 -0.010 0 100 +0
Sep09 071005 98.660 98.670 98.660 98.660 -0.010      
Dec09 071005 98.590 98.590 98.590 98.590 unch      
Mar10 071005 98.525 98.525 98.525 98.525 unch      
Total Volume and Open Interest 1,352 34,653 -471
3-Mth Euro-Yen(SGX)
Dec07 071005 99.14 99.14 99.13 99.13 unch 1,209 62,742 -1,321
Mar08 071005 99.10 99.11 99.10 99.10 unch 500 41,186 -590
Jun08 071005 99.06 99.07 99.06 99.06 unch 444 17,027 -204
Sep08 071005 98.99 99.00 98.99 98.99 unch 181 18,567 -369
Dec08 071005 98.90 98.92 98.90 98.91 unch 66 8,666 -1,282
Mar09 071005 98.82 98.83 98.82 98.83 unch 0 4,863 -54
Jun09 071005 98.75 98.75 98.75 98.75 unch 0 1,186 +0
Sep09 071005 98.67 98.67 98.67 98.67 unch 0 200 +0
Total Volume and Open Interest 2,400 156,887 -3,820
Japanese Gov't Bonds(SGX)
Dec07 071005 134.71 134.85 134.71 134.75 +0.12 3,518 35,503 -1,371
Mar08 071005 134.75 134.75 134.75 134.75 +0.12      
Jun08 071005 134.75 134.75 134.75 134.75 +0.12      
Total Volume and Open Interest 3,518 35,503 -1,371
Euro-Bund(EUREX)
Dec07 071005 112.93 113.09 112.26 112.41 -0.47 1,063,505 1,400,270 -18,320
Mar08 071005 113.39 113.50 112.77 112.84 -0.46 328 1,937 +150
Jun08 071005 112.81 112.81 112.81 112.81 -0.47      
Total Volume and Open Interest 1,063,833 1,402,207 -18,170
Euro-Bobl(EUREX)
Dec07 071005 107.91 108.02 107.51 107.57 -0.28 563,980 1,098,548 +2,656
Mar08 071005 107.73 107.73 107.73 107.73 -0.28 601 11,269 +407
Jun08 071005 108.03 108.03 108.03 108.03 -0.28      
Total Volume and Open Interest 564,581 1,109,817 +3,063
3-Mth Euribor(EUREX)
Dec07 071005 95.410 95.435 95.405 95.415 +0.005 2,197 25,607 -232
Mar08 071005 95.670 95.670 95.630 95.640 -0.005 64 12,014 -33
Jun08 071005 95.775 95.775 95.715 95.725 -0.005 186 5,160 +66
Total Volume and Open Interest 2,731 51,312 -64
Long Gilt(LIFFE)
Dec07 071005 107~14 107~17 106~30 107~08 -0~02 98,540 348,041 +19,001
Mar08 071005 107~11 107~11 107~11 107~11 -0~02      
Total Volume and Open Interest 98,540 348,041 +19,001
3-Mth Short Sterling(LIFFE)
Dec07 071005 93.96 93.97 93.89 93.91 -0.03 122,966 491,938 -7,012
Mar08 071005 94.26 94.27 94.16 94.20 -0.04 89,148 525,418 -4,594
Jun08 071005 94.44 94.44 94.31 94.36 -0.04 111,542 494,947 +2,340
Sep08 071005 94.51 94.53 94.39 94.45 -0.04 84,408 349,384 +3,590
Dec08 071005 94.57 94.57 94.44 94.49 -0.04 61,161 309,178 +4,889
Mar09 071005 94.56 94.57 94.44 94.50 -0.03 33,505 215,494 +1,495
Total Volume and Open Interest 556,015 2,687,732 +2,400
3-Mth Euribor(LIFFE)
Dec07 071005 95.410 95.435 95.400 95.415 +0.005 191,768 860,085 -16,889
Mar08 071005 95.655 95.680 95.625 95.635 -0.005 193,216 625,095 -1,425
Jun08 071005 95.750 95.780 95.705 95.720 -0.010 168,813 441,333 +989
Total Volume and Open Interest 1,036,228 3,569,034 +1,995
3-Mth Aus T-Bills(SFE)
Dec07 071005 93.00 93.01 92.98 93.00 -0.01 7,411 385,734 +2,589
Mar08 071005 92.94 92.95 92.92 92.93 -0.02 8,204 215,823 +2,960
Jun08 071005 92.93 92.94 92.90 92.91 -0.02 3,644 111,879 +1,688
Sep08 071005 92.94 92.97 92.92 92.93 -0.02 2,257 74,302 +1,180
Dec08 071005 92.98 92.98 92.96 92.97 -0.02 1,283 45,899 +819
Mar09 071005 93.00 93.00 92.98 92.99 -0.02 2,476 38,063 +1,388
Jun09 071005 93.01 93.01 92.99 93.00 -0.02 1,549 26,596 -36
Sep09 071005 93.02 93.02 92.99 92.99 -0.03 644 5,819 +337
Dec09 071005 93.02 93.02 92.98 92.98 -0.03 1 614 -1
Mar10 071005 92.98 92.98 92.98 92.98 -0.03 0 171 +0
Total Volume and Open Interest 27,469 904,913 +10,924
10-Year Aus T-Bonds(SFE)
Dec07 071005 93.83 93.86 93.81 93.84 +0.01 25,844 470,662 +9,333
Mar08 071005 93.84 93.84 93.84 93.84 +0.01      
Total Volume and Open Interest 25,844 470,662 +9,333
3-Year Aus T-Bonds(SFE)
Dec07 071005 93.50 93.54 93.49 93.51 0.00 65,681 603,043 -39,601
Mar08 071005 93.51 93.51 93.51 93.51 0.00      
Total Volume and Open Interest 65,681 603,043 -39,601
Gold(CMX)
Oct07 071005 731.0 741.7 731.0 741.3 +3.5 17 605 -8
Dec07 071005 743.8 750.7 732.7 747.2 +3.4 132,488 299,568 +4,848
Feb08 071005 748.0 756.8 739.7 753.6 +3.5 4,941 29,559 +2,229
Apr08 071005 753.7 759.6 753.7 759.6 +3.6 4,883 17,750 -4,539
Jun08 071005 759.8 767.2 759.8 765.7 +3.8 4,875 17,087 -2,222
Aug08 071005 765.0 771.6 765.0 771.6 +4.0 172 17,590 +109
Oct08 071005 777.4 777.4 777.4 777.4 +4.2 0 3,140 +0
Dec08 071005 777.7 784.9 770.8 783.2 +4.4 2,663 14,240 -1,260
Feb09 071005 789.3 789.3 789.3 789.3 +4.6 2,915 14,017 -1,335
Apr09 071005 795.1 795.1 795.1 795.1 +4.8 2,815 4,739 +2,695
Jun09 071005 801.2 801.2 801.2 801.2 +5.0 2,000 10,632 -1,999
Aug09 071005 807.3 807.3 807.3 807.3 +5.2      
Total Volume and Open Interest 158,053 442,640 -1,272
Silver(CMX)
Dec07 071005 1349.0 1363.0 1331.0 1349.0 -1.0 23,612 78,432 +899
Mar08 071005 1367.5 1378.0 1351.5 1366.7 -0.8 268 12,378 +152
May08 071005 1369.5 1386.5 1369.5 1377.9 -0.7 87 5,235 -4
Jul08 071005 1394.0 1394.0 1388.2 1388.2 -0.5 158 5,234 -2
Sep08 071005 1394.0 1398.5 1394.0 1398.5 -0.4 370 1,445 -30
Dec08 071005 1418.0 1418.0 1414.0 1414.0 -0.2 17 6,188 -11
Mar09 071005 1429.5 1429.5 1429.5 1429.5 +0.1 0 212 +0
Total Volume and Open Interest 24,594 118,239 +1,024
Platinum(NYMEX)
Oct07 071005 1384.0 1389.8 1384.0 1389.8 +12.4 36 191 -25
Jan08 071005 1374.0 1390.0 1370.6 1387.8 +9.4 1,760 14,828 +548
Apr08 071005 1391.5 1396.8 1391.5 1396.8 +9.4 1 35 -1
Total Volume and Open Interest 1,797 15,054 +522
Palladium(NYMEX)
Dec07 071005 370.00 373.90 367.00 369.50 -1.80 2,184 12,736 -107
Mar08 071005 376.00 376.00 372.80 374.20 -1.80 316 1,068 +131
Jun08 071005 377.45 377.45 377.45 377.45 -1.80 269 1,265 -44
Total Volume and Open Interest 2,769 15,866 -20
Copper(CMX)
Dec07 071005 373.85 375.70 371.35 372.55 -1.25 9,932 61,369 +626
Mar08 071005 371.65 373.75 369.90 370.80 -1.20 1,076 10,769 -287
May08 071005 370.00 370.00 366.15 366.90 -1.60 153 3,138 +70
Jul08 071005 362.30 362.30 362.30 362.30 -1.75 110 1,381 +87
Sep08 071005 357.30 357.30 357.30 357.30 -1.55 17 543 +13
Total Volume and Open Interest 12,176 85,787 +687
DJIA Index(CBOT)
Dec07 071005 14036 14205 14029 14156 +115 2,003 29,305 +1,719
Mar08 071005 14210 14254 14210 14254 +115 0 24 +0
Jun08 071005 14337 14337 14337 14337 +115      
Total Volume and Open Interest 2,003 29,329 +1,719
E-mini DJIA Index(CBOT)
Dec07 071005 14029 14204 14025 14156 +115 87,204 90,779 +479
Mar08 071005 14218 14288 14207 14254 +115 33 45 +11
Jun08 071005 14337 14337 14337 14337 +115      
Sep08 071005 14413 14413 14413 14413 +115      
Total Volume and Open Interest 87,237 90,824 +490
S & P 500(CME)
Dec07 071005 1552.30 1573.50 1550.60 1570.70 +18.50 23,667 572,786 -662
Mar08 071005 1582.00 1584.40 1581.00 1582.30 +18.90 138 8,149 +54
Jun08 071005 1593.30 1594.90 1580.90 1593.30 +19.40 119 944 +70
Sep08 071005 1604.10 1605.10 1591.10 1604.10 +20.00 0 40 +0
Total Volume and Open Interest 23,924 585,167 -538
S & P 500 E-Mini(Globex)
Dec07 071005 1552.50 1573.50 1550.50 1570.75 +18.50 925,288 1,873,495 +9,238
Mar08 071005 1562.25 1584.75 1562.00 1582.25 +18.75 805 3,042 +336
Total Volume and Open Interest 926,093 1,876,538 +9,574
NASDAQ 100(CME)
Dec07 071005 2124.00 2173.00 2121.80 2170.80 +47.80 2,837 45,926 -57
Mar08 071005 2194.00 2194.00 2192.00 2194.00 +48.00 0 1 +0
Jun08 071005 2221.00 2221.00 2219.00 2221.00 +48.00      
Total Volume and Open Interest 2,837 45,927 -57
NASDAQ 100 E-Mini(Globex)
Dec07 071005 2123.00 2173.00 2121.50 2170.80 +47.80 215,217 385,181 +4,570
Mar08 071005 2149.00 2196.00 2149.00 2194.00 +48.00 28 69 +5
Total Volume and Open Interest 215,245 385,250 +4,575
S & P Midcap 400(CME)
Dec07 071005 913.50 922.75 912.50 922.50 +16.00 41 5,520 -7
Mar08 071005 932.60 932.60 932.60 932.60 +16.00      
Jun08 071005 942.30 942.30 942.30 942.30 +16.00      
Total Volume and Open Interest 41 5,520 -7
Russell 2000 E-Mini(Globex)
Dec07 071005 834.00 853.20 832.70 850.20 +16.40 124,986 568,673 -2,897
Mar08 071005 844.20 856.00 844.20 856.00 +16.40 13 213 +2
Jun08 071005 862.50 862.50 862.50 862.50 +16.40      
Total Volume and Open Interest 124,999 568,886 -2,895
Nikkei 225(CME)
Dec07 071005 17325 17350 17300 17315 +205 5,117 68,366 -601
Mar08 071005 17360 17365 17360 17360 +205 0 3 +0
Total Volume and Open Interest 5,117 68,379 -601
Nikkei 225(SGX)
Dec07 071005 17120 17180 17060 17110 +25 58,862 224,518 -6,661
Mar08 071005 17150 17200 17105 17115 -25 84 611 +59
Jun08 071005 17060 17060 17060 17060 -30 0 1 +0
Total Volume and Open Interest 58,948 225,335 -6,622
CAC 40(EURONEXT)
Oct07 071005 5802.5 5865.0 5802.0 5849.0 +39.5 93,744 432,674 +14,867
Nov07 071005 5828.5 5859.0 5810.5 5855.0 +39.5 159 2,184 +185
Dec07 071005 5836.5 5887.0 5833.5 5878.0 +39.0 3,567 44,081 +1,353
Total Volume and Open Interest 97,495 479,779 +16,418
Hang Seng Index(HKFE)
Oct07 071005 27209 27969 27193 27924 +911 82,159 115,072 -513
Nov07 071005 27250 28000 27250 27967 +767 767 1,075 +224
Dec07 071005 27409 28102 27360 28079 +719 288 10,861 -119
Total Volume and Open Interest 83,270 127,488 -383
DAX(EUREX)
Dec07 071005 8006.0 8089.0 8006.0 8061.5 +48.5 125,388 233,028 +6,670
Mar08 071005 8113.0 8171.5 8111.0 8148.0 +49.0 371 6,488 +80
Jun08 071005 8236.0 8248.0 8218.5 8236.0 +51.0 348 606 +199
Total Volume and Open Interest 126,107 240,122 +6,949
FT-SE 100(EURONEXT)
Dec07 071005 6633.00 6662.00 6606.50 6631.00 +25.00 109,543 481,747 +2,660
Mar08 071005 6649.00 6683.00 6649.00 6653.50 +26.00 125 4,048 +19
Jun08 071005 6688.00 6688.00 6688.00 6688.00 +27.00 2 13 +2
Total Volume and Open Interest 109,670 485,808 +2,681
SPI 200(SFE)
Dec07 071005 6635.0 6699.0 6631.0 6651.0 +7.0 14,203 265,191 +2,182
Mar08 071005 6686.0 6700.0 6663.0 6664.0 +8.0 13 1,452 -38
Jun08 071005 6715.0 6715.0 6715.0 6715.0 +8.0 0 1,351 +0
Total Volume and Open Interest 14,216 269,034 +2,144
GSCI(CME)
Oct07 071005 541.50 543.00 539.40 540.80 -3.20 200 21,983 +65
Nov07 071005 544.00 545.40 542.00 543.70 -1.80 17 219 +9
Dec07 071005 547.00 548.10 547.00 547.00 -1.00      
Total Volume and Open Interest 217 22,202 +74
Reuters CCI(ICE)
Nov07 071005 444.00 445.25 444.00 444.00 -1.25 14 713 -1
Jan08 071005 445.50 446.25 445.50 445.50 -0.75 37 430 +16
Feb08 071005 445.25 445.25 445.00 445.00 -0.25 0 220 +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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!