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 Thu October 11, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071011 969.50 984.25 963.00 981.50 +13.25 101,777 187,151 -14,540
Jan08 071011 986.50 1002.00 980.75 1001.00 +14.25 33,979 164,685 +11,937
Mar08 071011 998.50 1013.25 993.00 1010.75 +12.50 8,651 56,324 -168
May08 071011 1002.75 1013.50 996.25 1013.00 +12.50 7,146 35,418 +837
Jul08 071011 1007.00 1018.75 1002.50 1017.25 +11.25 6,388 42,518 -786
Aug08 071011 995.50 1004.00 995.00 1004.00 +8.00 79 1,301 +5
Sep08 071011 972.00 972.00 972.00 972.00 +4.00 70 920 +37
Nov08 071011 942.00 954.00 935.75 950.00 +4.50 5,259 70,745 +345
Jan09 071011 949.00 955.00 944.00 952.00 +4.00 182 1,145 +92
Mar09 071011 945.00 957.00 945.00 957.00 +13.00 1 10 +7
Jul09 071011 956.00 963.00 947.00 963.00 +4.00 65 470 +45
Total Volume and Open Interest 163,791 568,412 -2,161
Soybean Meal(CBOT)
Oct07 071011 268.80 272.50 266.00 272.00 +3.20 2,464 1,358 -396
Dec07 071011 275.60 279.60 272.00 278.10 +3.20 29,935 97,673 -1,887
Jan08 071011 277.70 281.70 274.90 280.20 +3.30 2,311 20,560 +1
Mar08 071011 280.00 284.50 278.30 283.50 +3.00 3,061 28,042 +216
May08 071011 280.50 283.50 278.00 282.90 +2.40 1,748 23,909 +568
Jul08 071011 281.50 284.50 279.50 283.50 +1.60 1,457 22,055 +430
Aug08 071011 278.50 280.00 276.00 277.50 +1.30 223 4,700 +160
Sep08 071011 270.00 270.50 268.00 270.00 +1.30 188 4,203 +10
Oct08 071011 261.00 261.00 257.00 260.00 +0.50 428 2,347 +243
Dec08 071011 256.00 256.80 254.00 256.80 +0.10 891 8,903 +115
Total Volume and Open Interest 42,864 214,426 -515
Soybean Oil(CBOT)
Oct07 071011 39.25 39.45 39.10 39.40 +0.50 2,710 1,762 +401
Dec07 071011 39.54 40.04 39.41 39.97 +0.50 33,934 127,538 -6,514
Jan08 071011 40.01 40.52 39.90 40.48 +0.50 12,097 55,456 +4,435
Mar08 071011 40.50 40.95 40.41 40.93 +0.57 3,986 32,269 +1,106
May08 071011 40.75 41.27 40.75 41.26 +0.58 1,752 15,443 -50
Jul08 071011 40.99 41.55 40.99 41.51 +0.54 3,958 15,313 +892
Aug08 071011 41.04 41.45 41.04 41.42 +0.47 64 1,713 +39
Sep08 071011 41.15 41.35 41.05 41.35 +0.45 48 1,025 +30
Oct08 071011 41.03 41.42 41.03 41.35 +0.50 480 2,235 +247
Dec08 071011 41.20 41.55 41.09 41.40 +0.40 1,427 16,955 +84
Total Volume and Open Interest 60,476 269,716 +670
Canola(WCE)
Nov07 071011 433.7 438.8 430.7 438.4 +5.9 6,785 58,283 -1,428
Jan08 071011 444.3 450.0 442.2 449.8 +5.8 2,743 36,798 +1,171
Mar08 071011 454.0 458.5 451.5 458.5 +5.4 1,383 5,233 +394
May08 071011 461.9 466.2 459.1 465.6 +3.7 741 4,443 +45
Jul08 071011 468.4 471.2 467.1 471.0 +3.0 338 5,200 -136
Total Volume and Open Interest 12,914 119,388 +609
Corn(CBOT)
Dec07 071011 347.00 349.75 341.25 343.75 -3.50 57,417 578,737 -2,679
Mar08 071011 364.00 366.00 358.00 360.75 -3.50 12,789 177,266 +1,546
May08 071011 374.00 376.00 368.50 370.75 -3.50 2,964 48,915 +240
Jul08 071011 385.00 385.00 377.75 380.00 -3.25 4,662 103,556 -14
Sep08 071011 390.00 395.50 384.25 386.50 -3.50 566 16,668 +102
Dec08 071011 397.00 398.50 391.00 393.75 -3.50 5,876 169,783 +879
Mar09 071011 406.00 406.00 399.75 403.50 -2.50 270 7,949 +149
May09 071011 405.00 408.50 405.00 408.50 -2.50 22 152 +0
Jul09 071011 413.00 413.00 408.50 410.50 -3.00 35 1,371 -20
Total Volume and Open Interest 84,924 1,140,636 +297
Wheat(CBOT)
Dec07 071011 853.00 883.00 852.00 883.00 +30.00 47,669 212,777 -4,065
Mar08 071011 868.00 898.50 867.00 898.50 +30.00 14,069 71,688 +2,210
May08 071011 810.00 843.00 809.75 837.00 +24.00 1,506 12,104 +414
Jul08 071011 665.50 688.00 664.00 686.00 +20.25 4,582 67,233 +572
Sep08 071011 670.00 690.00 670.00 690.00 +19.00 795 6,735 +462
Dec08 071011 678.00 699.00 677.00 698.50 +19.50 862 22,337 +215
Total Volume and Open Interest 69,702 400,761 -116
Wheat(KCBT)
Dec07 071011 852.75 886.25 852.75 886.00 +29.75 8,647 80,346 -1,262
Mar08 071011 860.50 891.25 859.00 891.25 +30.00 3,557 26,562 +151
May08 071011 823.00 840.00 818.00 834.25 +22.25 218 1,282 +84
Jul08 071011 670.50 687.00 669.00 685.75 +16.25 1,323 19,571 -4
Sep08 071011 677.00 690.00 674.00 690.00 +20.00 97 2,483 +7
Dec08 071011 684.00 696.50 680.00 693.00 +14.00 152 1,973 +62
Total Volume and Open Interest 14,003 133,787 -953
Wheat(MGE)
Dec07 071011 858.75 890.75 858.75 890.75 +30.00 7,282 36,567 -633
Mar08 071011 856.00 886.00 856.00 886.00 +30.00 4,353 23,797 +272
May08 071011 840.75 855.00 831.00 854.00 +29.00 792 2,135 +96
Jul08 071011 750.00 769.00 750.00 769.00 +30.00 157 1,646 +34
Sep08 071011 678.00 697.00 678.00 695.00 +17.00 263 2,864 +123
Total Volume and Open Interest 13,049 69,994 -19
Oats(CBOT)
Dec07 071011 274.00 274.75 270.50 274.75 +0.75 650 11,256 -114
Mar08 071011 285.00 286.25 283.00 286.25 +0.75 352 2,550 +169
May08 071011 290.00 290.00 290.00 290.00 unch 2 207 +1
Jul08 071011 299.00 300.00 299.00 300.00 unch 0 77 +0
Total Volume and Open Interest 1,005 14,105 +56
Rough Rice(CBOT)
Nov07 071011 11.65 11.73 11.64 11.72 +0.04 527 8,587 +46
Jan08 071011 11.98 12.06 11.97 12.06 +0.05 313 5,609 +171
Mar08 071011 12.33 12.34 12.29 12.34 +0.05 242 2,135 +5
May08 071011 12.49 12.49 12.49 12.49 +0.05 0 271 +0
Total Volume and Open Interest 1,084 17,855 +222
Live Cattle(CME)
Oct07 071011 93.850 94.830 93.850 94.680 +0.580 6,169 14,952 -1,352
Dec07 071011 96.700 98.000 96.500 97.785 +1.150 22,942 120,479 -559
Feb08 071011 98.535 99.850 98.500 99.580 +1.180 6,734 48,675 +682
Apr08 071011 98.800 99.800 98.800 99.750 +1.050 3,867 27,062 +325
Jun08 071011 94.900 95.750 94.900 95.730 +0.830 1,249 11,583 +13
Aug08 071011 94.000 95.200 94.000 94.930 +0.930 201 5,464 +12
Total Volume and Open Interest 41,439 231,394 -893
Feeder Cattle(CME)
Oct07 071011 113.650 114.500 113.500 114.350 +1.150 895 3,502 -457
Nov07 071011 113.000 114.800 112.700 114.480 +1.400 3,421 9,164 -735
Jan08 071011 113.000 114.850 113.000 114.730 +1.580 2,392 8,891 +598
Mar08 071011 112.500 113.900 112.500 113.885 +1.635 163 1,673 +19
Apr08 071011 113.900 114.450 113.750 114.430 +1.395 47 677 +15
May08 071011 113.900 114.500 113.200 114.450 +1.250 59 1,268 +30
Aug08 071011 113.500 114.700 113.500 114.700 +1.500 55 355 +51
Total Volume and Open Interest 7,032 25,534 -479
Lean Hogs(CME)
Oct07 071011 57.400 57.675 57.250 57.550 +0.175 1,733 11,159 -126
Dec07 071011 60.400 61.050 60.250 60.525 +0.750 7,757 95,540 +212
Feb08 071011 66.950 67.450 66.850 66.975 +0.425 2,820 34,066 +454
Apr08 071011 69.650 70.000 69.600 69.725 +0.325 1,027 19,216 +180
May08 071011 74.500 74.950 74.500 74.925 +0.450 88 1,856 +71
Jun08 071011 76.750 76.975 76.750 76.850 +0.175 284 12,316 -1
Jul08 071011 75.400 75.600 75.350 75.600 +0.275 209 2,945 +43
Aug08 071011 72.200 72.650 72.200 72.425 +0.225 118 1,609 +40
Total Volume and Open Interest 17,807 180,210 +958
Class III Milk(CME)
Oct07 071011 18.31 18.35 18.23 18.30 -0.04 77 3,945 -7
Nov07 071011 17.34 17.47 17.20 17.42 +0.02 311 4,204 +9
Dec07 071011 16.97 17.05 16.81 17.00 +0.03 133 3,663 +16
Jan08 071011 16.20 16.28 16.20 16.28 +0.01 79 2,171 +21
Feb08 071011 15.68 15.73 15.65 15.72 -0.01 106 2,123 -28
Total Volume and Open Interest 866 31,242 +43
Cocoa(ICE)
Dec07 071011 1835 1867 1830 1855 +20 8,508 58,960 +111
Mar08 071011 1838 1847 1826 1841 +6 2,486 36,058 +238
May08 071011 1845 1857 1840 1854 +4 392 12,311 +159
Jul08 071011 1866 1867 1855 1864 +4 83 4,160 -43
Sep08 071011 1882 1883 1880 1880 +4 14 4,248 +1
Dec08 071011 1911 1912 1901 1903 +3 32 12,953 +14
Mar09 071011 1925 1925 1925 1925 +2 374 885 +2
Total Volume and Open Interest 12,137 129,825 +729
Coffee "C"(ICE)
Dec07 071011 134.90 139.70 134.00 138.25 +4.85 23,415 105,260 -1,132
Mar08 071011 138.05 143.40 138.00 142.00 +4.85 4,267 34,069 +654
May08 071011 139.95 145.25 139.95 143.85 +4.80 1,294 10,880 +83
Jul08 071011 143.15 146.65 143.15 145.40 +4.80 680 4,325 -149
Sep08 071011 145.55 148.10 145.10 146.80 +4.80 658 9,368 -54
Dec08 071011 146.70 149.50 146.30 148.00 +4.55 438 6,491 +142
Total Volume and Open Interest 31,228 176,475 -391
Orange Juice(ICE)
Nov07 071011 141.75 142.00 135.00 136.30 -5.15 4,886 10,505 -207
Jan08 071011 143.00 143.00 135.40 136.55 -4.55 3,546 13,550 +1,390
Mar08 071011 141.00 141.00 136.85 136.85 -4.15 478 5,399 -99
May08 071011 136.50 136.50 136.50 136.50 -4.25 1 542 -1
Jul08 071011 137.50 138.50 135.60 135.60 -4.90 43 201 +0
Sep08 071011 135.00 135.00 135.00 135.00 -5.25 35 138 +3
Total Volume and Open Interest 9,094 31,371 +1,121
Sugar #11(ICE)
Mar08 071011 9.74 9.89 9.72 9.81 +0.07 82,436 397,094 +10,814
May08 071011 9.82 9.92 9.78 9.85 +0.08 10,094 60,629 +427
Jul08 071011 9.80 9.91 9.76 9.84 +0.09 2,474 57,258 +37
Oct08 071011 10.06 10.16 10.03 10.11 +0.08 1,605 50,504 -234
Mar09 071011 10.45 10.48 10.42 10.42 +0.07 921 32,074 -114
Total Volume and Open Interest 98,412 639,622 +11,174
London Cocoa(LCE)
Dec07 071011 927 945 924 940 +10 4,591 73,787 +912
Mar08 071011 944 955 941 951 +6 4,723 45,539 +2,330
May08 071011 954 966 951 961 +6 270 19,270 +59
Jul08 071011 966 977 963 973 +8 322 17,288 +59
Sep08 071011 975 985 974 982 +6 51 19,504 +13
Dec08 071011 985 993 983 992 +6 1,418 9,626 +1,040
Mar09 071011 1000 1006 1000 1006 +7 103 207 +88
Total Volume and Open Interest 11,478 185,231 +4,501
London Sugar(LCE)
Dec07 071011 276.80 276.80 273.50 274.20 -1.00 3,045 41,107 -1,380
Mar08 071011 283.10 284.40 282.10 283.20 +0.30 854 23,475 -34
May08 071011 285.00 287.50 285.00 286.40 +0.90 195 7,914 +112
Aug08 071011 288.30 289.50 287.50 288.70 +1.70 134 6,042 +0
Oct08 071011 293.00 294.50 293.00 294.20 +1.70 252 4,640 +128
Total Volume and Open Interest 4,848 86,462 -973
Cotton(ICE)
Dec07 071011 64.25 64.48 63.20 63.73 -0.48 20,420 140,800 +562
Mar08 071011 67.95 68.26 67.20 67.64 -0.31 6,305 57,910 +184
May08 071011 69.35 70.00 68.20 68.90 -0.30 352 6,735 +39
Jul08 071011 70.03 70.25 69.80 70.05 -0.35 291 7,581 +58
Oct08 071011 71.00 71.00 71.00 71.00 -0.10 0 266 +0
Dec08 071011 73.25 74.00 72.51 73.00 -0.18 831 18,878 -11
Total Volume and Open Interest 28,202 233,578 +834
Lumber(CME)
Nov07 071011 238.5 239.3 236.3 238.0 -0.3 1,031 4,552 -198
Jan08 071011 259.5 261.8 259.0 260.3 +0.4 885 4,404 +214
Mar08 071011 280.7 281.9 277.7 279.1 -2.9 96 704 -28
May08 071011 285.5 285.5 282.0 283.4 -3.8 10 80 +6
Total Volume and Open Interest 2,022 9,746 -6
Crude Oil(NYM)
Nov07 071011 81.32 83.67 81.25 83.08 +1.78 264,143 189,300 -29,878
Dec07 071011 80.56 82.79 80.55 82.26 +1.65 158,270 326,784 +17,279
Jan08 071011 79.89 81.93 79.84 81.49 +1.55 52,019 118,364 +3,378
Feb08 071011 79.38 81.16 79.37 80.80 +1.43 13,420 52,571 +1,745
Mar08 071011 78.88 80.52 78.88 80.21 +1.30 10,243 54,560 +1,962
Apr08 071011 78.81 79.89 78.75 79.69 +1.18 2,591 45,421 -297
May08 071011 78.42 79.39 78.42 79.24 +1.08 1,350 45,803 -168
Jun08 071011 77.99 79.26 77.99 78.83 +0.99 5,540 58,452 -28
Jul08 071011 78.45 78.45 78.45 78.45 +0.91 394 18,722 -48
Aug08 071011 77.45 78.10 77.45 78.10 +0.83 68 11,833 -19
Sep08 071011 77.32 77.96 77.21 77.80 +0.76 407 36,758 +107
Oct08 071011 77.51 77.51 77.51 77.51 +0.70 110 22,476 -70
Nov08 071011 77.03 77.50 77.03 77.25 +0.65 336 15,389 +207
Dec08 071011 76.29 77.56 76.29 77.00 +0.61 7,270 156,711 -1,819
Jan09 071011 76.78 76.78 76.78 76.78 +0.58 20 24,734 -4
Feb09 071011 76.57 76.57 76.57 76.57 +0.55 0 15,449 +0
Total Volume and Open Interest 521,763 1,433,187 -7,737
e-miNY Crude Oil(NYM)
Oct07 070919 82.200 82.525 80.875 81.925 +0.425      
Nov07 071011 81.250 83.675 81.250 83.075 +1.775      
Dec07 071011 80.575 82.800 80.575 82.250 +1.650      
Jan08 071011 79.675 81.500 79.675 81.500 +1.550      
Feb08 071011 79.600 81.250 79.575 80.800 +1.425      
Mar08 071011 80.200 80.200 80.200 80.200 +1.300      
Apr08 071011 79.700 79.700 79.700 79.700 +1.200      
May08 071011 79.500 79.500 79.250 79.250 +1.100      
Jun08 071011 78.900 78.900 78.825 78.825 +0.975      
Jul08 071011 78.450 78.450 78.450 78.450 +0.900      
Total Volume and Open Interest 14,727 9,257 -645
Heating Oil(NYM)
Nov07 071011 221.93 227.11 221.72 224.73 +3.01 40,739 60,341 -2,541
Dec07 071011 223.54 228.69 223.49 226.58 +3.11 21,236 72,098 +5,688
Jan08 071011 225.25 230.26 225.25 228.38 +3.21 8,644 34,483 +1,270
Feb08 071011 226.74 229.23 226.00 227.93 +3.11 2,419 15,848 +141
Mar08 071011 224.21 226.80 223.64 225.63 +2.96 1,716 8,819 +449
Apr08 071011 219.58 221.65 219.58 221.23 +2.76 1,159 7,595 +138
May08 071011 215.26 217.50 215.26 217.03 +2.56 557 3,495 +65
Jun08 071011 213.52 216.30 213.29 214.98 +2.51 1,070 13,005 -146
Jul08 071011 212.74 215.00 212.74 214.43 +2.46 322 2,463 +206
Aug08 071011 213.10 214.63 213.10 214.63 +2.31 30 627 -8
Sep08 071011 215.78 215.78 215.78 215.78 +2.21 25 976 -6
Oct08 071011 218.00 218.00 217.30 217.38 +2.16 4 572 +0
Total Volume and Open Interest 78,457 225,578 +5,643
Gasoline(NYMEX)
Nov07 071011 203.35 207.62 203.19 206.66 +3.30 38,047 65,963 -7,183
Dec07 071011 204.09 208.33 204.05 207.56 +3.25 18,691 41,638 +3,843
Jan08 071011 206.50 210.00 206.50 209.51 +3.30 9,942 24,928 +1,552
Feb08 071011 209.20 211.50 208.83 211.16 +3.35 3,607 10,672 +495
Mar08 071011 210.96 212.81 210.96 212.81 +3.30 2,713 12,321 +346
Apr08 071011 226.00 226.01 224.64 226.01 +3.30 1,965 13,023 +305
May08 071011 224.54 226.61 224.54 226.61 +3.20 505 4,892 +47
Jun08 071011 224.00 226.06 223.71 226.06 +3.20 918 5,897 +189
Jul08 071011 224.41 224.41 224.41 224.41 +3.05 303 2,240 -5
Aug08 071011 222.06 222.06 222.06 222.06 +3.00 245 947 +56
Total Volume and Open Interest 77,804 191,074 +288
e-miNY RBOB Gasoline(NYM)
Nov07 071011 206.66 206.66 206.66 206.66 +3.30 0 3 +0
Dec07 071011 206.50 207.56 205.80 207.56 +3.25 0 2 +0
Jan08 071011 209.51 209.51 209.51 209.51 +3.30      
Feb08 071011 211.16 211.16 211.16 211.16 +3.35      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
Nov07 071011 7.011 7.117 6.846 6.876 -0.134 74,295 81,203 -10,602
Dec07 071011 7.787 7.800 7.607 7.641 -0.084 45,061 70,139 +3,063
Jan08 071011 8.125 8.166 7.996 8.041 -0.053 25,095 73,544 +4,108
Feb08 071011 8.150 8.160 8.034 8.071 -0.049 2,393 33,780 +42
Mar08 071011 8.000 8.000 7.860 7.896 -0.048 6,431 44,768 +528
Apr08 071011 7.600 7.636 7.470 7.546 -0.043 3,424 38,331 +880
May08 071011 7.625 7.650 7.576 7.579 -0.040 1,903 30,179 +177
Jun08 071011 7.700 7.720 7.650 7.654 -0.040 439 18,446 +202
Jul08 071011 7.800 7.800 7.704 7.736 -0.040 236 13,137 +100
Aug08 071011 7.860 7.871 7.805 7.805 -0.040 147 11,714 +55
Sep08 071011 7.878 7.891 7.819 7.822 -0.040 159 9,347 +53
Oct08 071011 7.945 7.970 7.892 7.892 -0.040 2,014 32,791 +591
Nov08 071011 8.325 8.325 8.178 8.272 -0.035 616 20,265 +59
Dec08 071011 8.695 8.695 8.640 8.644 -0.029 79 14,625 -11
Jan09 071011 8.950 8.955 8.914 8.914 -0.019 825 33,033 +461
Feb09 071011 8.950 8.950 8.914 8.914 -0.019 61 4,919 +48
Total Volume and Open Interest 175,384 741,297 +799
Brent Crude Oil(ICE)
Nov07 071011 78.80 80.68 78.69 80.15 +1.55 79,152 58,546 -7,005
Dec07 071011 78.39 80.32 78.38 79.77 +1.45 100,000 168,865 -7,549
Jan08 071011 78.18 80.02 78.18 79.54 +1.40 50,525 109,318 +5,525
Feb08 071011 78.20 79.65 77.98 79.25 +1.33 12,489 28,483 +702
Mar08 071011 77.99 79.31 77.77 78.91 +1.24 5,575 18,805 -944
Apr08 071011 77.81 78.64 77.81 78.63 +1.16 3,487 15,241 +249
May08 071011 78.35 78.35 78.35 78.35 +1.07 742 11,966 +184
Jun08 071011 77.36 78.50 77.18 78.06 +0.96 3,480 32,009 -134
Jul08 071011 77.81 77.81 77.81 77.81 +0.89 354 6,524 +30
Aug08 071011 77.57 77.57 77.57 77.57 +0.81 146 3,805 +1
Sep08 071011 77.33 77.33 77.33 77.33 +0.73 45 4,699 +40
Oct08 071011 77.10 77.10 77.10 77.10 +0.67 24 4,723 +12
Nov08 071011 76.87 76.87 76.87 76.87 +0.60 724 10,840 +0
Dec08 071011 76.32 77.15 76.21 76.64 +0.52 5,449 51,403 +576
Total Volume and Open Interest 264,147 628,428 -7,993
Gas Oil(ICE)
Nov07 071011 692.50 707.00 691.25 704.25 +20.50 64,644 98,386 +4,939
Dec07 071011 693.50 708.50 692.25 705.50 +20.75 35,011 75,340 +5,815
Jan08 071011 697.00 712.25 696.00 709.50 +20.75 14,072 50,048 +5,628
Feb08 071011 692.75 706.50 691.25 704.75 +20.25 2,568 21,786 +470
Mar08 071011 687.50 698.25 687.50 697.25 +19.50 1,602 12,799 +1,338
Apr08 071011 680.00 690.00 679.25 689.00 +18.75 1,315 9,439 +981
May08 071011 680.50 681.50 680.50 681.25 +18.00 250 11,884 +19
Jun08 071011 668.50 679.00 667.75 676.75 +17.50 3,834 30,369 +32
Jul08 071011 676.50 676.50 676.50 676.50 +16.75 75 4,967 +40
Aug08 071011 677.75 677.75 677.75 677.75 +17.00 0 677 +0
Total Volume and Open Interest 125,696 356,242 -10,349
Ethanol(CBOT)
Oct07 071003 1.585 1.585 1.560 1.565 -0.020 13 56 -12
Nov07 071011 1.570 1.570 1.570 1.570 +0.025 0 64 -7
Dec07 071011 1.570 1.570 1.570 1.570 +0.025 0 157 -1
Jan08 071011 1.570 1.570 1.570 1.570 +0.025 0 141 -3
Feb08 071011 1.550 1.550 1.550 1.550 +0.005 0 123 -3
Mar08 071011 1.550 1.550 1.550 1.550 +0.005 0 171 +0
Apr08 071011 1.550 1.550 1.550 1.550 +0.005 0 90 +0
May08 071011 1.550 1.550 1.550 1.550 +0.005 0 100 +1
Total Volume and Open Interest 42 1,343 -10
WTI Crude Oil(ICE)
Nov07 071011 81.42 83.68 81.39 83.08 +1.78 81,808 81,267 -10,148
Dec07 071011 80.75 82.79 80.72 82.26 +1.65 65,954 137,689 +11,418
Jan08 071011 80.07 81.90 80.01 81.49 +1.55 17,862 42,471 -1,595
Feb08 071011 79.54 81.10 79.54 80.80 +1.43 6,570 22,853 +1,004
Mar08 071011 78.95 80.51 78.95 80.21 +1.30 2,181 17,203 +272
Apr08 071011 78.73 79.77 78.73 79.69 +1.18 1,009 9,342 -84
May08 071011 79.14 79.24 79.14 79.24 +1.08 340 5,927 +75
Jun08 071011 77.98 79.18 77.98 78.83 +0.99 2,292 41,140 -168
Jul08 071011 78.45 78.45 78.45 78.45 +0.91 2 5,013 +2
Aug08 071011 78.10 78.10 78.10 78.10 +0.83 2 1,131 +0
Sep08 071011 77.80 77.80 77.80 77.80 +0.76 0 10,807 +0
Oct08 071011 77.51 77.51 77.51 77.51 +0.70 20 4,818 +20
Nov08 071011 77.25 77.25 77.25 77.25 +0.65 20 1,463 +20
Dec08 071011 76.50 77.50 76.50 77.00 +0.61 5,287 82,181 -97
Jan09 071011 76.78 76.78 76.78 76.78 +0.58 0 1,630 +0
Feb09 071011 76.57 76.57 76.57 76.57 +0.55 0 1,450 +0
Total Volume and Open Interest 189,739 575,040 +4,433
US Dollar Index(ICE)
Dec07 071011 78.180 78.250 77.880 78.000 -0.300 2,255 38,016 +697
Mar08 071011 77.920 77.920 77.920 77.920 -0.310 16 2,827 +1
Jun08 071011 77.890 77.890 77.890 77.890 -0.310 1 436 +1
Total Volume and Open Interest 2,272 41,279 +699
Australian Dollar(CME)
Dec07 071011 89.52 90.36 89.41 90.12 +0.72 34,825 91,760 -3,007
Mar08 071011 89.80 89.90 89.18 89.69 +0.72 119 337 +103
Jun08 071011 89.26 89.26 88.71 89.17 +0.72 0 280 +0
Total Volume and Open Interest 34,946 92,391 -2,902
British Pound(CME)
Dec07 071011 203.97 203.97 202.75 203.03 -0.81 67,547 111,783 +3,915
Mar08 071011 202.98 203.35 202.25 202.52 -0.82 176 766 -81
Jun08 071011 201.99 202.69 201.71 201.99 -0.82 0 16 +0
Total Volume and Open Interest 67,723 112,575 +3,834
Canadian Dollar(CME)
Dec07 071011 101.94 102.84 101.82 102.50 +0.55 34,792 149,554 -4,531
Mar08 071011 102.24 102.85 101.89 102.52 +0.55 134 1,861 +17
Jun08 071011 102.60 102.86 102.42 102.54 +0.55 314 1,024 +307
Sep08 071011 102.88 102.88 102.45 102.55 +0.55 1 812 +1
Total Volume and Open Interest 35,241 153,422 -4,206
Japanese Yen(CME)
Dec07 071011 86.03 86.13 85.54 85.95 -0.04 75,754 193,605 -5,427
Mar08 071011 86.88 86.97 86.43 86.83 -0.04 183 8,628 +47
Jun08 071011 87.65 87.65 87.32 87.65 -0.04 1 16,338 +0
Total Volume and Open Interest 75,938 218,967 -5,380
Swiss Franc(CME)
Dec07 071011 84.89 85.34 84.80 85.02 +0.16 42,747 71,956 +1,919
Mar08 071011 85.62 85.80 85.33 85.49 +0.16 12 149 +0
Jun08 071011 85.89 86.15 85.79 85.89 +0.16 0 4 +0
Total Volume and Open Interest 42,760 72,115 +1,918
EuroFX(CME)
Dec07 071011 141.63 142.62 141.54 142.32 +0.82 150,990 201,891 -795
Mar08 071011 141.92 142.78 141.75 142.49 +0.82 412 1,363 +61
Jun08 071011 142.83 142.90 142.14 142.63 +0.82 1 132 +0
Total Volume and Open Interest 151,405 203,457 -736
Mexican Peso(CME)
Oct07 071011 924.0 924.0 924.0 924.0 +1.0 0 69 +0
Nov07 071011 922.0 922.0 922.0 922.0 +1.0 0 86 +0
Total Volume and Open Interest 16,669 79,830 -653
Brazilian Real(CME)
Nov07 071011 552.80 553.00 552.80 552.80 -0.20      
Dec07 071011 557.50 557.50 551.40 551.40 -0.10 66 7,423 +22
Jan08 071011 549.80 549.90 549.80 549.80 -0.10      
Feb08 071011 547.60 547.80 547.60 547.60 -0.20      
Total Volume and Open Interest 66 7,423 +22
30-Year T-Bonds(CBOT)
Dec07 071011 110~230 110~280 110~020 110~200 -0~050 287,947 925,830 +2,994
Mar08 071011 110~230 110~240 110~010 110~180 -0~050 1,155 2,779 +331
Jun08 071011 110~150 110~150 110~150 110~150 -0~060 0 288 -6
Total Volume and Open Interest 289,127 928,922 +3,320
10-Year T-Notes(CBOT)
Dec07 071011 108~225 108~270 108~095 108~210 -0~015 959,277 2,350,044 +4,602
Mar08 071011 108~045 108~075 107~315 108~075 -0~010 9,426 111,223 +4,389
Jun08 071011 107~275 107~275 107~275 107~275 -0~010 0 19 +0
Total Volume and Open Interest 968,703 2,461,286 +8,991
5-Year T-Notes(CBOT)
Dec07 071011 106~046 106~058 106~026 106~058 +0~002 437,822 0 +0
Mar08 071011 106~010 106~038 106~010 106~038 unch 204 1,921 +251
Jun08 071011 106~038 106~038 106~038 106~038 unch      
Total Volume and Open Interest 447,581 1,660,456 -8,707
2 Year T-Notes(CBOT)
Dec07 071011 103~024 103~032 103~009 103~021 -0~002 195,654 965,342 -3,619
Mar08 071011 103~016 103~016 103~016 103~016 -0~002 1 0  
Total Volume and Open Interest 195,656 965,342  
Eurodollars(CME)
Dec07 071011 94.965 95.060 94.945 95.035 +0.085 219,984 1,550,172 +16,414
Mar08 071011 95.220 95.335 95.195 95.295 +0.090 308,111 1,361,401 -16,825
Jun08 071011 95.390 95.490 95.350 95.445 +0.070 224,191 1,320,199 +113
Sep08 071011 95.470 95.550 95.420 95.505 +0.045 255,055 1,197,885 +13,499
Dec08 071011 95.480 95.540 95.420 95.495 +0.025 330,524 1,242,561 +11,676
Mar09 071011 95.435 95.480 95.370 95.435 +0.010 178,318 777,850 +1,363
Jun09 071011 95.345 95.390 95.280 95.340 +0.005 91,577 502,423 -465
Sep09 071011 95.245 95.300 95.190 95.250 +0.005 75,992 402,611 +9,152
Dec09 071011 95.155 95.205 95.100 95.160 +0.005 30,134 266,421 +311
Mar10 071011 95.095 95.135 95.035 95.090 +0.005 20,250 178,181 -165
Jun10 071011 95.030 95.060 94.975 95.025 +0.005 9,342 139,719 -46
Sep10 071011 94.960 95.005 94.915 94.965 +0.005 9,110 124,379 +1,018
Dec10 071011 94.885 94.935 94.850 94.900 +0.005 2,802 100,310 +314
Mar11 071011 94.865 94.890 94.800 94.855 +0.010 2,540 88,892 +176
Jun11 071011 94.785 94.835 94.750 94.805 +0.010 5,923 89,185 +1,105
Sep11 071011 94.740 94.780 94.700 94.755 +0.010 7,146 77,903 -85
Dec11 071011 94.690 94.710 94.650 94.700 +0.010 1,178 54,703 +205
Mar12 071011 94.655 94.670 94.605 94.660 +0.015 1,342 43,880 +534
Total Volume and Open Interest 1,803,379 9,866,851 +34,251
30 Day Federal Funds(CBOT)
Oct07 071011 95.255 95.255 95.255 95.255 unch 105 74,239 -86
Nov07 071011 95.340 95.350 95.340 95.350 +0.010 178 143,140 -4,381
Dec07 071011 95.430 95.435 95.430 95.435 unch 168 61,233 -864
Jan08 071011 95.475 95.475 95.460 95.475 -0.005 364 43,095 -1,209
Feb08 071011 95.540 95.550 95.530 95.550 -0.005 495 35,766 +2,814
Mar08 071011 95.555 95.560 95.540 95.560 -0.005 795 6,504 +2,024
Total Volume and Open Interest 2,105 375,296 +990
30 Day Fed Funds(e-CBOT)
Oct07 071011 95.260 95.265 95.255 95.255 unch 7,977 0 +0
Nov07 071011 95.340 95.375 95.330 95.360 +0.020 33,357 0 +0
Dec07 071011 95.440 95.460 95.420 95.445 +0.005 11,804 0 +0
Jan08 071011 95.485 95.495 95.450 95.485 unch 12,774 0 +0
Feb08 071011 95.555 95.575 95.520 95.570 +0.010 13,242 0 +0
Mar08 071011 95.565 95.585 95.535 95.585 +0.015 3,215 0 +0
Total Volume and Open Interest 85,561    
3-Mth Euro-Yen(CME)
Dec07 071011 99.115 99.120 99.105 99.120 +0.015 2,612 16,583 -239
Mar08 071011 99.065 99.065 99.060 99.065 +0.010 1,559 6,488 +39
Jun08 071011 99.025 99.030 99.010 99.025 +0.015 697 3,917 +99
Sep08 071011 98.965 98.965 98.945 98.960 +0.015 54 3,868 +1
Dec08 071011 98.870 98.875 98.865 98.870 +0.005 0 2,108 +0
Mar09 071011 98.790 98.795 98.785 98.790 +0.005 0 435 +0
Jun09 071011 98.715 98.715 98.710 98.715 +0.005 0 100 +0
Sep09 071011 98.630 98.630 98.625 98.630 +0.005      
Dec09 071011 98.560 98.560 98.555 98.560 +0.005      
Mar10 071011 98.495 98.495 98.490 98.495 +0.005      
Total Volume and Open Interest 4,922 33,499 -100
3-Mth Euro-Yen(SGX)
Dec07 071011 99.11 99.11 99.11 99.11 +0.00 2,289 62,869 +15
Mar08 071011 99.06 99.07 99.06 99.07 +0.01 672 40,880 +366
Jun08 071011 99.02 99.03 99.02 99.03 +0.01 678 16,728 +101
Sep08 071011 98.96 98.96 98.96 98.96 +0.00 739 18,411 +33
Dec08 071011 98.87 98.89 98.87 98.88 +0.00 414 8,970 +254
Mar09 071011 98.80 98.81 98.80 98.80 +0.01 0 4,929 +0
Jun09 071011 98.72 98.72 98.72 98.72 +0.00 10 1,196 +10
Sep09 071011 98.64 98.64 98.64 98.64 +0.00 0 200 +0
Total Volume and Open Interest 4,802 156,633 +779
Japanese Gov't Bonds(SGX)
Dec07 071011 134.27 134.52 134.18 134.28 -0.11 2,833 32,442 -1,321
Mar08 071011 134.28 134.28 134.28 134.28 -0.11      
Jun08 071011 134.28 134.28 134.28 134.28 -0.11      
Total Volume and Open Interest 2,833 32,442 -1,321
Euro-Bund(EUREX)
Dec07 071011 112.37 112.39 111.92 112.07 -0.28 1,055,486 1,462,473 +16,552
Mar08 071011 112.50 112.58 112.37 112.46 -0.29 527 2,759 +490
Jun08 071011 112.22 112.22 112.22 112.22 -0.38 150 0 +0
Total Volume and Open Interest 1,056,163 1,465,232 +17,042
Euro-Bobl(EUREX)
Dec07 071011 107.40 107.42 107.11 107.22 -0.18 537,912 1,125,783 +16,311
Mar08 071011 107.31 107.33 107.31 107.33 -0.21 766 11,760 +490
Jun08 071011 107.68 107.68 107.68 107.68 -0.18      
Total Volume and Open Interest 538,678 1,137,543 +16,801
3-Mth Euribor(EUREX)
Dec07 071011 95.425 95.500 95.425 95.495 +0.065 712 21,820 -184
Mar08 071011 95.610 95.630 95.595 95.630 +0.020 319 9,949 +27
Jun08 071011 95.655 95.675 95.650 95.670 -0.005 281 4,992 +185
Total Volume and Open Interest 1,678 45,026 +40
Long Gilt(LIFFE)
Dec07 071011 107~02 107~03 106~18 106~23 -0~10 133,723 342,719 -9,348
Mar08 071011 106~26 106~26 106~26 106~26 -0~10      
Total Volume and Open Interest 133,723 342,719 -9,348
3-Mth Short Sterling(LIFFE)
Dec07 071011 93.80 93.85 93.78 93.84 +0.04 124,853 486,945 +5,627
Mar08 071011 94.05 94.10 94.00 94.08 +0.04 122,565 522,231 +1,007
Jun08 071011 94.21 94.26 94.14 94.24 +0.04 147,803 499,743 +4,385
Sep08 071011 94.28 94.33 94.21 94.31 +0.04 145,542 350,250 -4,022
Dec08 071011 94.31 94.36 94.24 94.34 +0.04 144,984 289,579 -13,735
Mar09 071011 94.32 94.38 94.27 94.36 +0.04 48,986 212,174 +339
Total Volume and Open Interest 802,022 2,678,550 -8,725
3-Mth Euribor(LIFFE)
Dec07 071011 95.430 95.510 95.420 95.495 +0.070 111,163 830,847 -1,800
Mar08 071011 95.610 95.640 95.580 95.630 +0.025 138,504 607,809 -15,103
Jun08 071011 95.685 95.685 95.625 95.670 unch 158,484 436,989 -1,614
Total Volume and Open Interest 868,684 3,489,270 -17,632
3-Mth Aus T-Bills(SFE)
Dec07 071011 92.96 92.99 92.95 92.97 unch 11,234 379,664 -10,091
Mar08 071011 92.85 92.88 92.83 92.85 unch 12,995 213,868 -5,059
Jun08 071011 92.81 92.84 92.78 92.81 unch 7,183 108,666 -7,755
Sep08 071011 92.81 92.84 92.79 92.81 -0.01 7,585 81,331 -4,678
Dec08 071011 92.85 92.87 92.83 92.85 unch 1,616 46,373 -1,722
Mar09 071011 92.89 92.89 92.86 92.88 unch 1,014 38,435 -1,521
Jun09 071011 92.90 92.90 92.89 92.90 unch 1,940 26,906 -696
Sep09 071011 92.90 92.92 92.90 92.91 unch 515 6,550 +132
Dec09 071011 92.90 92.90 92.90 92.90 unch 0 613 +0
Mar10 071011 92.89 92.89 92.89 92.89 unch 0 171 +0
Total Volume and Open Interest 44,082 902,590 -31,390
10-Year Aus T-Bonds(SFE)
Dec07 071011 93.75 93.78 93.74 93.76 +0.02 44,933 506,501 -18,107
Mar08 071011 93.76 93.76 93.76 93.76 +0.02      
Total Volume and Open Interest 44,933 506,501 -18,107
3-Year Aus T-Bonds(SFE)
Dec07 071011 93.43 93.46 93.41 93.43 unch 76,052 609,298 -29,355
Mar08 071011 93.43 93.43 93.43 93.43 unch      
Total Volume and Open Interest 76,052 609,298 -29,355
Gold(CMX)
Oct07 071011 747.4 751.3 746.0 751.3 +10.9 32 603 -16
Dec07 071011 746.1 759.3 745.8 756.7 +10.7 82,202 308,607 +6,290
Feb08 071011 753.4 765.5 753.4 763.2 +10.8 4,768 37,186 +2,302
Apr08 071011 759.8 769.9 759.8 769.4 +10.9 732 19,374 +188
Jun08 071011 765.8 778.0 765.3 775.6 +11.0 475 18,382 -87
Aug08 071011 771.7 781.6 771.6 781.6 +11.2 269 18,367 +96
Oct08 071011 787.5 787.5 787.5 787.5 +11.2 307 3,240 +100
Dec08 071011 785.0 794.3 785.0 793.3 +11.2 1,218 14,876 -42
Feb09 071011 799.4 799.4 799.4 799.4 +11.3 100 16,255 +75
Apr09 071011 805.3 805.3 805.3 805.3 +11.5 0 5,049 +0
Jun09 071011 811.5 811.5 811.5 811.5 +11.7 0 10,632 +0
Aug09 071011 817.8 817.8 817.8 817.8 +11.9      
Total Volume and Open Interest 90,672 468,293 +9,357
Silver(CMX)
Dec07 071011 1367.5 1403.0 1365.0 1398.5 +31.7 14,212 78,560 -223
Mar08 071011 1388.5 1419.5 1388.5 1416.6 +31.9 421 14,193 +267
May08 071011 1414.5 1431.0 1410.0 1428.2 +32.1 332 5,392 +151
Jul08 071011 1426.0 1439.0 1423.0 1439.0 +32.3 31 5,288 +2
Sep08 071011 1449.7 1449.7 1449.7 1449.7 +32.5 302 1,697 +300
Dec08 071011 1434.0 1465.4 1434.0 1465.4 +32.7 29 6,515 +5
Mar09 071011 1481.1 1481.1 1481.1 1481.1 +32.8 0 212 +0
Total Volume and Open Interest 15,347 120,978 +500
Platinum(NYMEX)
Oct07 071011 1420.2 1420.2 1420.2 1420.2 +20.2 1 180 -1
Jan08 071011 1394.1 1425.3 1390.0 1420.4 +22.4 1,542 15,072 +402
Apr08 071011 1423.0 1428.2 1423.0 1428.1 +21.1 5 48 +5
Total Volume and Open Interest 1,548 15,300 +406
Palladium(NYMEX)
Dec07 071011 377.80 387.00 375.00 385.95 +6.80 1,719 13,170 +165
Mar08 071011 389.95 389.95 389.35 389.95 +7.30 114 1,015 -27
Jun08 071011 389.00 393.20 389.00 393.20 +7.30 58 1,265 +0
Total Volume and Open Interest 1,971 16,247 +138
Copper(CMX)
Dec07 071011 370.10 373.20 363.00 366.90 -2.50 10,824 62,290 +182
Mar08 071011 369.00 372.50 363.80 366.65 -2.35 1,277 11,148 +129
May08 071011 367.40 369.10 363.95 363.95 -2.10 487 3,858 +306
Jul08 071011 362.85 362.85 360.05 360.05 -2.05 101 1,473 +71
Sep08 071011 355.60 355.60 355.60 355.60 -1.90 46 593 +52
Total Volume and Open Interest 13,110 87,648 +743
DJIA Index(CBOT)
Dec07 071011 14159 14270 14018 14086 -56 3,027 29,202 +673
Mar08 071011 14265 14265 14165 14186 -56 8 26 +4
Jun08 071011 14267 14267 14267 14267 -56 0 1 +0
Sep08 071011 14343 14343 14343 14343 -56 2 0  
Total Volume and Open Interest 3,037 29,229  
E-mini DJIA Index(CBOT)
Dec07 071011 14144 14267 14015 14086 -56 147,329 92,762 -2,487
Mar08 071011 14322 14369 14176 14186 -56 12 43 -1
Jun08 071011 14267 14267 14267 14267 -56      
Sep08 071011 14343 14343 14343 14343 -56      
Total Volume and Open Interest 147,341 92,805 -2,488
S & P 500(CME)
Dec07 071011 1573.10 1586.50 1556.50 1565.20 -8.10 25,235 574,566 -900
Mar08 071011 1594.70 1597.10 1574.10 1576.70 -8.40 1,051 8,979 +826
Jun08 071011 1587.90 1608.30 1585.30 1587.90 -8.40 0 949 +0
Sep08 071011 1598.90 1619.30 1596.30 1598.90 -8.40 0 40 +0
Total Volume and Open Interest 26,286 587,782 -74
S & P 500 E-Mini(Globex)
Dec07 071011 1573.00 1586.75 1556.25 1565.25 -8.00 1,306,369 1,941,074 -2,047
Mar08 071011 1586.00 1598.50 1568.00 1576.75 -8.25 3,247 10,705 +2,885
Total Volume and Open Interest 1,309,616 1,951,780 +838
NASDAQ 100(CME)
Dec07 071011 2195.00 2214.00 2145.00 2166.80 -29.70 2,341 48,314 +562
Mar08 071011 2190.50 2190.50 2190.50 2190.50 -30.00 0 1 +0
Jun08 071011 2217.50 2217.50 2217.50 2217.50 -30.00      
Total Volume and Open Interest 2,341 48,315 +562
NASDAQ 100 E-Mini(Globex)
Dec07 071011 2196.00 2214.00 2145.80 2166.80 -29.70 263,536 414,680 +8,156
Mar08 071011 2222.00 2238.00 2169.80 2190.50 -30.00 17 161 +5
Total Volume and Open Interest 263,553 414,841 +8,161
S & P Midcap 400(CME)
Dec07 071011 927.50 931.25 912.00 918.80 -3.80 117 5,833 -22
Mar08 071011 928.90 928.90 928.20 928.90 -3.80      
Jun08 071011 938.60 938.60 937.90 938.60 -3.80      
Total Volume and Open Interest 117 5,833 -22
Russell 2000 E-Mini(Globex)
Dec07 071011 850.20 858.00 835.00 840.50 -9.80 166,331 565,856 -443
Mar08 071011 860.90 863.70 841.20 846.40 -9.80 18 467 -3
Jun08 071011 852.80 852.80 852.80 852.80 -9.80      
Total Volume and Open Interest 166,349 566,323 -446
Nikkei 225(CME)
Dec07 071011 17640 17640 17380 17400 +120 5,731 69,181 +285
Mar08 071011 17445 17445 17425 17445 +120 0 3 +0
Total Volume and Open Interest 5,731 69,194 +285
Nikkei 225(SGX)
Dec07 071011 17225 17530 17190 17490 +265 56,990 235,455 +4,582
Mar08 071011 17250 17550 17230 17505 +280 94 636 +45
Jun08 071011 17455 17455 17455 17455 +285 0 1 +0
Total Volume and Open Interest 57,116 236,248 +4,521
CAC 40(EURONEXT)
Oct07 071011 5865.0 5891.0 5841.5 5864.5 +18.5 99,956 482,093 +23,526
Nov07 071011 5861.5 5893.0 5856.5 5870.0 +18.5 176 3,097 -7
Dec07 071011 5893.0 5915.0 5873.0 5892.5 +18.0 316 45,905 -676
Total Volume and Open Interest 100,487 532,010 +22,881
Hang Seng Index(HKFE)
Oct07 071011 28660 29281 28620 29246 +696 66,817 112,663 +71
Nov07 071011 28756 29333 28676 29303 +713 729 1,543 +174
Dec07 071011 28730 29430 28730 29430 +735 2,984 12,440 +1,161
Total Volume and Open Interest 70,553 127,193 +1,428
DAX(EUREX)
Dec07 071011 8080.0 8130.5 8034.0 8096.0 +49.0 128,659 255,055 -493
Mar08 071011 8164.0 8204.5 8123.0 8182.0 +49.0 1,715 7,138 +400
Jun08 071011 8261.0 8285.0 8261.0 8270.5 +49.5 158 1,114 +100
Total Volume and Open Interest 130,532 263,307 +7
FT-SE 100(EURONEXT)
Dec07 071011 6699.50 6786.50 6693.00 6770.00 +86.50 84,607 474,142 -9,829
Mar08 071011 6737.00 6808.50 6737.00 6795.00 +88.00 58 4,222 +49
Jun08 071011 6806.50 6833.00 6806.50 6833.00 +88.00 0 13 +0
Total Volume and Open Interest 84,665 478,377 -9,780
SPI 200(SFE)
Dec07 071011 6764.0 6832.0 6727.0 6826.0 +61.0 17,519 255,812 -6,432
Mar08 071011 6772.0 6839.0 6770.0 6839.0 +62.0 23 1,523 +8
Jun08 071011 6890.0 6890.0 6890.0 6890.0 +62.0 0 1,340 +0
Total Volume and Open Interest 17,544 259,724 -6,424
GSCI(CME)
Oct07 071011 544.50 548.60 543.70 547.75 +8.25 4,796 7,008 -3,752
Nov07 071011 546.30 551.20 545.00 550.00 +8.20 4,554 15,568 +3,919
Dec07 071011 553.00 553.00 552.00 553.00 +8.50      
Total Volume and Open Interest 9,350 22,576 +167
Reuters CCI(ICE)
Nov07 071011 443.00 448.00 443.00 448.00 +4.25 3 715 +1
Jan08 071011 445.75 450.00 445.75 450.00 +4.25 0 443 +0
Feb08 071011 445.75 450.00 445.75 450.00 +4.25 0 218 +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