|
 |
| MRCI's Free Historical Futures Prices |
| Daily Futures Price Listing Fri December 07, 2007 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jan08 |
071207 |
1103.00 |
1121.00 |
1100.00 |
1119.75 |
+21.00 |
11,875 |
235,850 |
-12,795 |
| Mar08 |
071207 |
1121.00 |
1140.00 |
1118.00 |
1138.75 |
+21.00 |
10,284 |
136,723 |
+8,242 |
| May08 |
071207 |
1129.00 |
1148.00 |
1127.50 |
1146.50 |
+20.75 |
5,323 |
45,105 |
+1,249 |
| Jul08 |
071207 |
1133.00 |
1150.00 |
1130.00 |
1149.50 |
+21.00 |
3,628 |
55,743 |
+952 |
| Aug08 |
071207 |
1115.00 |
1128.00 |
1115.00 |
1128.00 |
+18.00 |
627 |
3,831 |
+250 |
| Sep08 |
071207 |
1078.00 |
1090.00 |
1078.00 |
1090.00 |
+17.00 |
2 |
1,788 |
+16 |
| Nov08 |
071207 |
1039.00 |
1054.00 |
1038.50 |
1053.50 |
+17.75 |
2,086 |
93,057 |
+43 |
| Total Volume and Open Interest |
34,153 |
588,778 |
-1,822 |
| Soybean Meal(CBOT) |
| Dec07 |
071207 |
302.30 |
310.50 |
301.00 |
310.50 |
+10.90 |
1,181 |
3,361 |
-3 |
| Jan08 |
071207 |
305.50 |
313.00 |
304.50 |
312.70 |
+10.40 |
8,381 |
58,456 |
-2,947 |
| Mar08 |
071207 |
311.00 |
318.50 |
309.70 |
318.20 |
+10.70 |
5,784 |
79,750 |
+237 |
| May08 |
071207 |
312.50 |
319.00 |
311.50 |
318.70 |
+8.80 |
3,560 |
40,574 |
-219 |
| Jul08 |
071207 |
312.50 |
318.00 |
310.80 |
317.50 |
+8.70 |
2,375 |
29,819 |
-470 |
| Aug08 |
071207 |
305.00 |
308.00 |
304.50 |
308.00 |
+7.00 |
424 |
7,156 |
+388 |
| Sep08 |
071207 |
294.00 |
298.00 |
293.50 |
298.00 |
+9.00 |
216 |
4,757 |
-73 |
| Oct08 |
071207 |
277.50 |
282.00 |
276.50 |
282.00 |
+8.20 |
27 |
4,884 |
+32 |
| Total Volume and Open Interest |
22,985 |
247,579 |
-2,614 |
| Soybean Oil(CBOT) |
| Dec07 |
071207 |
45.00 |
45.35 |
45.00 |
45.30 |
+0.05 |
886 |
2,202 |
-582 |
| Jan08 |
071207 |
45.50 |
45.90 |
45.40 |
45.70 |
+0.03 |
11,121 |
116,037 |
-4,088 |
| Mar08 |
071207 |
46.00 |
46.45 |
45.98 |
46.33 |
+0.15 |
5,176 |
93,708 |
+1,566 |
| May08 |
071207 |
46.48 |
46.88 |
46.48 |
46.85 |
+0.16 |
2,100 |
31,843 |
-47 |
| Jul08 |
071207 |
46.85 |
47.22 |
46.85 |
47.21 |
+0.26 |
2,452 |
27,308 |
+170 |
| Aug08 |
071207 |
46.80 |
47.15 |
46.80 |
47.15 |
+0.20 |
14 |
4,303 |
-15 |
| Sep08 |
071207 |
46.70 |
47.00 |
46.70 |
47.00 |
+0.30 |
68 |
3,980 |
+36 |
| Oct08 |
071207 |
46.40 |
46.50 |
46.30 |
46.50 |
+0.35 |
83 |
4,762 |
+32 |
| Total Volume and Open Interest |
23,789 |
303,013 |
-2,986 |
| Canola(WCE) |
| Jan08 |
071207 |
478.1 |
483.1 |
476.5 |
482.1 |
+5.4 |
8,197 |
78,617 |
-6,561 |
| Mar08 |
071207 |
489.9 |
495.0 |
488.1 |
494.2 |
+5.9 |
5,265 |
32,108 |
+7,995 |
| May08 |
071207 |
496.8 |
503.2 |
495.9 |
501.6 |
+5.7 |
450 |
7,074 |
+470 |
| Jul08 |
071207 |
504.2 |
509.7 |
503.8 |
507.9 |
+5.0 |
293 |
10,897 |
+326 |
| Total Volume and Open Interest |
14,564 |
153,694 |
+2,651 |
| Corn(CBOT) |
| Dec07 |
071207 |
395.50 |
400.00 |
394.50 |
399.50 |
+4.75 |
6,191 |
15,520 |
-1,542 |
| Mar08 |
071207 |
413.00 |
417.75 |
411.50 |
417.25 |
+5.25 |
15,843 |
559,247 |
+4,093 |
| May08 |
071207 |
423.00 |
428.50 |
422.25 |
427.75 |
+5.25 |
1,833 |
97,037 |
+564 |
| Jul08 |
071207 |
432.00 |
435.25 |
430.00 |
435.00 |
+4.25 |
828 |
139,001 |
+465 |
| Sep08 |
071207 |
433.25 |
437.00 |
433.25 |
437.00 |
+3.50 |
235 |
25,827 |
+728 |
| Dec08 |
071207 |
436.50 |
441.00 |
436.00 |
440.50 |
+4.00 |
2,285 |
239,669 |
+1,680 |
| Total Volume and Open Interest |
27,391 |
1,147,598 |
+6,685 |
| Wheat(CBOT) |
| Dec07 |
071207 |
875.00 |
903.50 |
875.00 |
903.50 |
+32.50 |
1,529 |
2,929 |
-702 |
| Mar08 |
071207 |
898.00 |
921.50 |
890.00 |
921.50 |
+30.00 |
5,898 |
203,496 |
-2,157 |
| May08 |
071207 |
897.00 |
921.00 |
893.50 |
918.50 |
+27.50 |
1,465 |
39,334 |
+1,547 |
| Jul08 |
071207 |
785.00 |
808.00 |
780.00 |
808.00 |
+30.00 |
2,550 |
93,872 |
+568 |
| Sep08 |
071207 |
786.00 |
811.00 |
786.00 |
811.00 |
+28.00 |
87 |
18,018 |
+53 |
| Total Volume and Open Interest |
13,572 |
411,927 |
+510 |
| Wheat(KCBT) |
| Dec07 |
071207 |
924.00 |
949.00 |
924.00 |
949.00 |
+30.00 |
411 |
808 |
-48 |
| Mar08 |
071207 |
925.00 |
950.00 |
920.00 |
950.00 |
+30.00 |
6,856 |
77,720 |
+269 |
| May08 |
071207 |
925.00 |
949.00 |
922.00 |
949.00 |
+30.00 |
308 |
5,755 |
+16 |
| Jul08 |
071207 |
809.00 |
834.50 |
802.00 |
834.00 |
+29.25 |
1,966 |
26,977 |
+249 |
| Sep08 |
071207 |
807.00 |
835.00 |
805.00 |
835.00 |
+30.00 |
70 |
5,078 |
+105 |
| Total Volume and Open Interest |
9,821 |
121,684 |
+782 |
| Wheat(MGE) |
| Dec07 |
071207 |
1018.00 |
1043.00 |
1015.00 |
1043.00 |
+30.00 |
656 |
350 |
-563 |
| Mar08 |
071207 |
980.00 |
1002.50 |
978.00 |
1002.50 |
+30.00 |
5,283 |
42,633 |
+49 |
| May08 |
071207 |
947.00 |
977.00 |
947.00 |
977.00 |
+30.00 |
1,254 |
6,370 |
+425 |
| Jul08 |
071207 |
893.00 |
920.50 |
893.00 |
920.50 |
+30.00 |
70 |
2,170 |
+1 |
| Sep08 |
071207 |
822.00 |
850.00 |
822.00 |
850.00 |
+30.00 |
1,251 |
5,357 |
+360 |
| Total Volume and Open Interest |
9,770 |
62,309 |
+315 |
| Oats(CBOT) |
| Dec07 |
071207 |
266.50 |
266.50 |
266.50 |
266.50 |
+1.00 |
71 |
76 |
+38 |
| Mar08 |
071207 |
279.25 |
281.75 |
279.00 |
280.25 |
+1.25 |
187 |
8,988 |
-99 |
| May08 |
071207 |
288.50 |
288.50 |
288.50 |
288.50 |
+2.00 |
203 |
923 |
+121 |
| Jul08 |
071207 |
296.50 |
296.50 |
296.50 |
296.50 |
+1.00 |
56 |
156 |
+4 |
| Total Volume and Open Interest |
521 |
10,300 |
+71 |
| Rough Rice(CBOT) |
| Jan08 |
071207 |
13.21 |
13.39 |
13.17 |
13.38 |
+0.17 |
679 |
11,375 |
-29 |
| Mar08 |
071207 |
13.53 |
13.70 |
13.53 |
13.70 |
+0.16 |
644 |
6,071 |
+951 |
| May08 |
071207 |
13.92 |
13.92 |
13.92 |
13.92 |
+0.16 |
0 |
533 |
+0 |
| Jul08 |
071207 |
14.05 |
14.05 |
14.05 |
14.05 |
+0.18 |
0 |
943 |
+0 |
| Total Volume and Open Interest |
1,330 |
20,463 |
+946 |
| Live Cattle(CME) |
| Dec07 |
071207 |
93.900 |
94.230 |
93.850 |
94.035 |
+0.185 |
3,029 |
16,214 |
-316 |
| Feb08 |
071207 |
96.180 |
97.050 |
96.180 |
96.750 |
+0.570 |
7,141 |
122,358 |
+680 |
| Apr08 |
071207 |
97.800 |
98.350 |
97.750 |
98.100 |
+0.400 |
2,339 |
59,286 |
+500 |
| Jun08 |
071207 |
93.700 |
94.100 |
93.700 |
94.050 |
+0.370 |
1,138 |
20,558 |
+128 |
| Aug08 |
071207 |
94.200 |
94.830 |
94.200 |
94.480 |
+0.330 |
394 |
12,797 |
+156 |
| Oct08 |
071207 |
98.000 |
98.500 |
98.000 |
98.385 |
+0.350 |
261 |
3,893 |
+140 |
| Total Volume and Open Interest |
14,454 |
239,670 |
+1,330 |
| Feeder Cattle(CME) |
| Jan08 |
071207 |
106.135 |
106.600 |
105.885 |
105.950 |
-0.400 |
1,713 |
12,212 |
-367 |
| Mar08 |
071207 |
107.500 |
107.800 |
107.150 |
107.450 |
-0.130 |
1,250 |
8,085 |
+511 |
| Apr08 |
071207 |
109.250 |
109.750 |
109.150 |
109.550 |
unch |
159 |
2,683 |
+40 |
| May08 |
071207 |
110.700 |
111.000 |
110.500 |
110.800 |
-0.030 |
76 |
3,568 |
+24 |
| Aug08 |
071207 |
111.250 |
111.700 |
111.180 |
111.600 |
+0.150 |
18 |
1,628 |
+8 |
| Sep08 |
071207 |
110.600 |
110.800 |
110.500 |
110.800 |
+0.200 |
0 |
73 |
+0 |
| Oct08 |
071207 |
111.000 |
111.000 |
111.000 |
111.000 |
unch |
0 |
6 |
+0 |
| Total Volume and Open Interest |
3,216 |
28,261 |
+216 |
| Lean Hogs(CME) |
| Dec07 |
071207 |
55.400 |
55.500 |
55.100 |
55.485 |
+0.335 |
3,083 |
16,875 |
-1,397 |
| Feb08 |
071207 |
61.450 |
62.200 |
61.400 |
61.700 |
+0.500 |
6,987 |
93,049 |
+277 |
| Apr08 |
071207 |
66.550 |
67.000 |
66.450 |
66.725 |
+0.340 |
2,659 |
38,862 |
+459 |
| May08 |
071207 |
73.500 |
73.850 |
73.500 |
73.830 |
+0.250 |
136 |
2,640 |
+8 |
| Jun08 |
071207 |
76.100 |
77.300 |
76.100 |
77.100 |
+0.800 |
1,071 |
27,132 |
+25 |
| Jul08 |
071207 |
75.050 |
75.750 |
75.050 |
75.650 |
+0.400 |
151 |
11,037 |
+19 |
| Aug08 |
071207 |
73.550 |
74.000 |
73.300 |
74.000 |
+0.450 |
109 |
5,029 |
+50 |
| Oct08 |
071207 |
66.300 |
67.150 |
66.300 |
67.100 |
+0.800 |
172 |
4,906 |
-12 |
| Total Volume and Open Interest |
14,409 |
206,478 |
-580 |
| Pork Bellies(CME) |
| Feb08 |
071207 |
90.100 |
91.500 |
90.100 |
91.330 |
+1.080 |
81 |
1,126 |
+17 |
| Mar08 |
071207 |
91.000 |
91.000 |
91.000 |
91.000 |
+1.500 |
1 |
246 |
+0 |
| May08 |
071207 |
91.100 |
91.100 |
91.100 |
91.100 |
+0.900 |
0 |
172 |
+0 |
| Jul08 |
071207 |
90.700 |
90.700 |
90.700 |
90.700 |
+0.800 |
0 |
146 |
+0 |
| Aug08 |
071207 |
88.800 |
88.800 |
88.800 |
88.800 |
+0.600 |
0 |
53 |
+0 |
| Total Volume and Open Interest |
82 |
1,743 |
+17 |
| Class III Milk(CME) |
| Dec07 |
071207 |
20.38 |
20.40 |
20.30 |
20.40 |
+0.10 |
172 |
4,476 |
-27 |
| Jan08 |
071207 |
18.55 |
18.60 |
18.40 |
18.41 |
-0.08 |
325 |
3,592 |
+94 |
| Feb08 |
071207 |
17.40 |
17.40 |
17.39 |
17.39 |
-0.09 |
223 |
3,011 |
+32 |
| Mar08 |
071207 |
16.90 |
16.90 |
16.80 |
16.80 |
-0.05 |
82 |
2,524 |
+33 |
| Apr08 |
071207 |
16.26 |
16.26 |
16.26 |
16.26 |
-0.04 |
50 |
2,279 |
+15 |
| Total Volume and Open Interest |
1,049 |
29,574 |
+193 |
| Cocoa(ICE) |
| Dec07 |
071207 |
2152 |
2152 |
2152 |
2152 |
unch |
1 |
527 |
-38 |
| Mar08 |
071207 |
2065 |
2067 |
2054 |
2057 |
-11 |
8,947 |
99,190 |
+1,780 |
| May08 |
071207 |
2072 |
2072 |
2066 |
2067 |
-7 |
776 |
20,976 |
+95 |
| Jul08 |
071207 |
2072 |
2072 |
2072 |
2072 |
-8 |
824 |
9,357 |
+467 |
| Sep08 |
071207 |
2074 |
2074 |
2074 |
2074 |
-8 |
484 |
5,162 |
+104 |
| Dec08 |
071207 |
2085 |
2085 |
2085 |
2085 |
-9 |
493 |
14,473 |
+153 |
| Mar09 |
071207 |
2101 |
2101 |
2101 |
2101 |
-9 |
105 |
4,745 |
-68 |
| Total Volume and Open Interest |
11,635 |
156,514 |
+2,493 |
| Coffee "C"(ICE) |
| Dec07 |
071207 |
126.50 |
127.75 |
126.50 |
127.75 |
+1.85 |
50 |
627 |
+15 |
| Mar08 |
071207 |
129.50 |
131.40 |
128.90 |
131.15 |
+2.10 |
7,692 |
107,717 |
+66 |
| May08 |
071207 |
133.60 |
133.80 |
133.60 |
133.70 |
+2.10 |
1,238 |
19,766 |
+7 |
| Jul08 |
071207 |
135.50 |
136.25 |
135.50 |
136.25 |
+2.15 |
905 |
5,713 |
+91 |
| Sep08 |
071207 |
138.65 |
138.65 |
138.65 |
138.65 |
+2.10 |
725 |
8,642 |
+208 |
| Dec08 |
071207 |
139.75 |
141.90 |
139.75 |
141.90 |
+2.10 |
731 |
7,559 |
-29 |
| Total Volume and Open Interest |
11,639 |
156,585 |
+401 |
| Orange Juice(ICE) |
| Jan08 |
071207 |
139.90 |
144.00 |
139.75 |
143.70 |
+2.70 |
2,269 |
10,731 |
-554 |
| Mar08 |
071207 |
140.50 |
144.00 |
140.00 |
143.70 |
+2.90 |
1,221 |
13,238 |
+414 |
| May08 |
071207 |
144.00 |
144.20 |
144.00 |
144.20 |
+2.90 |
631 |
1,512 |
+378 |
| Jul08 |
071207 |
144.90 |
144.90 |
144.90 |
144.90 |
+2.95 |
24 |
711 |
+10 |
| Sep08 |
071207 |
145.90 |
145.90 |
145.90 |
145.90 |
+3.15 |
8 |
422 |
+0 |
| Nov08 |
071207 |
144.95 |
144.95 |
144.95 |
144.95 |
+2.95 |
0 |
362 |
+0 |
| Total Volume and Open Interest |
4,173 |
27,769 |
+264 |
| Sugar #11(ICE) |
| Mar08 |
071207 |
9.94 |
9.95 |
9.82 |
9.90 |
+0.02 |
29,693 |
440,934 |
+4,294 |
| May08 |
071207 |
10.18 |
10.19 |
10.13 |
10.19 |
+0.05 |
13,015 |
90,677 |
-4 |
| Jul08 |
071207 |
10.33 |
10.37 |
10.33 |
10.36 |
+0.06 |
4,219 |
82,683 |
+354 |
| Oct08 |
071207 |
10.70 |
10.70 |
10.70 |
10.70 |
+0.04 |
3,273 |
65,242 |
+301 |
| Mar09 |
071207 |
11.28 |
11.28 |
11.26 |
11.26 |
+0.03 |
5,491 |
44,034 |
-160 |
| Total Volume and Open Interest |
59,702 |
794,474 |
+4,918 |
| Sugar #14(ICE) |
| Jan08 |
071207 |
19.60 |
19.60 |
19.60 |
19.60 |
+0.20 |
133 |
2,535 |
+16 |
| Mar08 |
071207 |
19.71 |
19.71 |
19.71 |
19.71 |
+0.01 |
126 |
3,895 |
+101 |
| May08 |
071207 |
19.98 |
19.98 |
19.98 |
19.98 |
+0.15 |
43 |
3,534 |
+40 |
| Jul08 |
071207 |
20.23 |
20.23 |
20.23 |
20.23 |
unch |
73 |
1,818 |
+47 |
| Sep08 |
071207 |
20.37 |
20.37 |
20.37 |
20.37 |
-0.09 |
5 |
1,293 |
-2 |
| Total Volume and Open Interest |
380 |
13,370 |
+202 |
| London Cocoa(LCE) |
| Dec07 |
071207 |
1008 |
1015 |
1004 |
1004 |
-4 |
8,188 |
49,009 |
-6,765 |
| Mar08 |
071207 |
1038 |
1044 |
1033 |
1034 |
-4 |
14,210 |
65,429 |
-363 |
| May08 |
071207 |
1050 |
1055 |
1048 |
1049 |
-1 |
910 |
23,450 |
-19 |
| Jul08 |
071207 |
1066 |
1075 |
1064 |
1070 |
+4 |
2,575 |
38,518 |
+1,803 |
| Sep08 |
071207 |
1073 |
1077 |
1065 |
1068 |
-2 |
317 |
21,915 |
+63 |
| Dec08 |
071207 |
1076 |
1085 |
1069 |
1071 |
-5 |
743 |
18,505 |
+533 |
| Mar09 |
071207 |
1085 |
1085 |
1075 |
1076 |
-7 |
0 |
4,641 |
+0 |
| Total Volume and Open Interest |
26,943 |
221,798 |
-4,748 |
| London Coffee(LCE) |
| Jan08 |
071207 |
1754.00 |
1778.00 |
1747.00 |
1776.00 |
+27.00 |
4,130 |
66,423 |
+690 |
| Mar08 |
071207 |
1771.00 |
1804.00 |
1771.00 |
1802.00 |
+29.00 |
4,653 |
74,252 |
+638 |
| May08 |
071207 |
1804.00 |
1821.00 |
1790.00 |
1820.00 |
+31.00 |
1,199 |
11,395 |
+635 |
| Jul08 |
071207 |
1810.00 |
1835.00 |
1808.00 |
1835.00 |
+31.00 |
7 |
3,427 |
+0 |
| Sep08 |
071207 |
1819.00 |
1849.00 |
1819.00 |
1849.00 |
+33.00 |
35 |
4,179 |
+0 |
| Nov08 |
071207 |
1856.00 |
1856.00 |
1856.00 |
1856.00 |
+32.00 |
0 |
874 |
+0 |
| Total Volume and Open Interest |
10,024 |
161,323 |
+1,963 |
| London Sugar(LCE) |
| Mar08 |
071207 |
291.00 |
292.50 |
289.60 |
291.50 |
+0.80 |
2,218 |
55,600 |
+231 |
| May08 |
071207 |
295.50 |
295.50 |
291.80 |
294.70 |
+0.40 |
244 |
9,424 |
+51 |
| Aug08 |
071207 |
297.50 |
298.00 |
295.50 |
297.60 |
+0.70 |
195 |
6,691 |
+87 |
| Oct08 |
071207 |
303.50 |
303.60 |
302.10 |
303.60 |
+0.70 |
123 |
5,278 |
-22 |
| Dec08 |
071207 |
309.00 |
309.00 |
308.80 |
308.80 |
+0.10 |
3 |
1,379 |
+0 |
| Total Volume and Open Interest |
2,793 |
81,503 |
+357 |
| Cotton(ICE) |
| Dec07 |
071207 |
58.10 |
58.10 |
58.10 |
58.10 |
unch |
15 |
8 |
-111 |
| Mar08 |
071207 |
64.40 |
64.70 |
63.80 |
64.55 |
+0.77 |
10,748 |
130,698 |
-444 |
| May08 |
071207 |
65.90 |
66.15 |
65.50 |
66.13 |
+0.77 |
987 |
20,922 |
+125 |
| Jul08 |
071207 |
67.15 |
67.85 |
67.10 |
67.80 |
+0.60 |
1,289 |
21,239 |
+325 |
| Oct08 |
071207 |
72.10 |
72.10 |
70.15 |
70.15 |
+0.65 |
0 |
430 |
+0 |
| Dec08 |
071207 |
71.80 |
72.25 |
71.50 |
72.15 |
+0.55 |
2,247 |
35,907 |
+508 |
| Total Volume and Open Interest |
15,367 |
210,839 |
+460 |
| Lumber(CME) |
| Jan08 |
071207 |
246.0 |
247.2 |
243.2 |
245.6 |
+1.2 |
572 |
5,335 |
-28 |
| Mar08 |
071207 |
266.6 |
268.5 |
264.2 |
264.3 |
-1.2 |
396 |
4,478 |
+109 |
| May08 |
071207 |
281.3 |
281.4 |
278.1 |
280.2 |
-0.6 |
47 |
585 |
+29 |
| Jul08 |
071207 |
285.0 |
285.3 |
283.6 |
283.6 |
+0.3 |
8 |
89 |
+8 |
| Total Volume and Open Interest |
1,043 |
10,577 |
+137 |
| Crude Oil(NYM) |
| Jan08 |
071207 |
89.50 |
90.00 |
87.07 |
88.28 |
-1.95 |
279,601 |
301,142 |
-7,985 |
| Feb08 |
071207 |
89.25 |
89.65 |
87.20 |
88.15 |
-1.79 |
101,095 |
169,957 |
+8,531 |
| Mar08 |
071207 |
86.85 |
87.94 |
86.70 |
87.94 |
-1.66 |
40,656 |
108,812 |
+728 |
| Apr08 |
071207 |
86.70 |
87.68 |
86.70 |
87.68 |
-1.56 |
17,498 |
58,100 |
-33 |
| May08 |
071207 |
88.20 |
88.25 |
86.50 |
87.42 |
-1.50 |
5,530 |
57,541 |
+610 |
| Jun08 |
071207 |
88.40 |
88.40 |
86.05 |
87.17 |
-1.45 |
12,973 |
67,445 |
-1,891 |
| Jul08 |
071207 |
86.92 |
86.92 |
86.92 |
86.92 |
-1.42 |
2,795 |
20,483 |
+261 |
| Aug08 |
071207 |
86.68 |
86.68 |
86.68 |
86.68 |
-1.40 |
1,571 |
17,140 |
-476 |
| Sep08 |
071207 |
86.48 |
86.48 |
86.48 |
86.48 |
-1.38 |
1,955 |
35,174 |
+535 |
| Oct08 |
071207 |
86.31 |
86.31 |
86.31 |
86.31 |
-1.36 |
1,036 |
29,201 |
-302 |
| Nov08 |
071207 |
86.15 |
86.15 |
86.15 |
86.15 |
-1.34 |
270 |
19,557 |
-19 |
| Dec08 |
071207 |
86.00 |
86.00 |
85.99 |
85.99 |
-1.32 |
11,165 |
164,258 |
+2,620 |
| Jan09 |
071207 |
85.84 |
85.84 |
85.82 |
85.84 |
-1.29 |
1,359 |
23,990 |
-573 |
| Feb09 |
071207 |
85.65 |
85.71 |
85.65 |
85.71 |
-1.25 |
573 |
12,862 |
-197 |
| Mar09 |
071207 |
85.58 |
85.58 |
85.58 |
85.58 |
-1.21 |
340 |
6,565 |
-40 |
| Apr09 |
071207 |
85.45 |
85.45 |
85.45 |
85.45 |
-1.17 |
995 |
12,743 |
-375 |
| Total Volume and Open Interest |
490,056 |
1,390,301 |
+2,279 |
| Heating Oil(NYM) |
| Jan08 |
071207 |
253.90 |
253.90 |
249.20 |
250.47 |
-4.03 |
36,632 |
85,499 |
-2,151 |
| Feb08 |
071207 |
249.90 |
250.22 |
249.90 |
250.22 |
-3.63 |
13,841 |
36,782 |
+1,560 |
| Mar08 |
071207 |
247.00 |
248.02 |
247.00 |
248.02 |
-3.28 |
7,121 |
20,143 |
+500 |
| Apr08 |
071207 |
242.40 |
243.02 |
242.40 |
243.02 |
-2.98 |
3,399 |
13,648 |
-219 |
| May08 |
071207 |
237.00 |
239.02 |
237.00 |
239.02 |
-3.18 |
1,957 |
6,709 |
+43 |
| Jun08 |
071207 |
236.82 |
236.82 |
236.82 |
236.82 |
-3.38 |
3,166 |
16,492 |
+162 |
| Jul08 |
071207 |
236.47 |
236.47 |
236.47 |
236.47 |
-3.28 |
498 |
4,600 |
+106 |
| Aug08 |
071207 |
236.67 |
236.67 |
236.67 |
236.67 |
-3.23 |
435 |
963 |
+25 |
| Sep08 |
071207 |
237.62 |
237.62 |
237.62 |
237.62 |
-3.13 |
454 |
2,991 |
+165 |
| Oct08 |
071207 |
239.27 |
239.27 |
239.27 |
239.27 |
-3.03 |
15 |
1,131 |
+4 |
| Nov08 |
071207 |
243.00 |
243.00 |
240.97 |
240.97 |
-2.93 |
11 |
836 |
+0 |
| Dec08 |
071207 |
242.67 |
242.67 |
242.67 |
242.67 |
-2.83 |
272 |
8,852 |
+118 |
| Total Volume and Open Interest |
68,591 |
203,951 |
+468 |
| Gasoline(NYMEX) |
| Jan08 |
071207 |
230.39 |
231.50 |
224.78 |
226.90 |
-3.23 |
44,653 |
76,267 |
-1,879 |
| Feb08 |
071207 |
232.25 |
233.30 |
227.00 |
229.32 |
-2.86 |
16,092 |
23,389 |
+1,946 |
| Mar08 |
071207 |
235.16 |
235.82 |
230.12 |
232.20 |
-2.63 |
10,352 |
21,507 |
+424 |
| Apr08 |
071207 |
247.60 |
248.73 |
243.54 |
245.55 |
-2.88 |
5,227 |
22,546 |
+267 |
| May08 |
071207 |
247.62 |
247.62 |
243.55 |
245.95 |
-3.08 |
5,979 |
15,974 |
+1,463 |
| Jun08 |
071207 |
249.50 |
249.50 |
244.40 |
245.55 |
-3.13 |
3,618 |
15,847 |
+373 |
| Jul08 |
071207 |
244.00 |
244.00 |
243.80 |
243.80 |
-3.23 |
1,735 |
3,703 |
+196 |
| Aug08 |
071207 |
240.44 |
241.25 |
240.44 |
241.25 |
-3.28 |
1,003 |
2,741 |
+2 |
| Sep08 |
071207 |
237.00 |
237.55 |
237.00 |
237.55 |
-3.33 |
1,131 |
4,525 |
-52 |
| Oct08 |
071207 |
223.85 |
223.85 |
223.85 |
223.85 |
-3.33 |
408 |
1,820 |
+183 |
| Total Volume and Open Interest |
90,538 |
198,537 |
+2,882 |
| e-MiNY RBOB Gasoline(NYMEX) |
| Jan08 |
071207 |
231.80 |
231.80 |
226.00 |
226.90 |
-3.23 |
3 |
19 |
-1 |
| Feb08 |
071207 |
229.32 |
229.32 |
229.32 |
229.32 |
-2.86 |
0 |
10 |
+0 |
| Mar08 |
071207 |
232.10 |
232.10 |
232.10 |
232.10 |
-1.10 |
0 |
2 |
+0 |
| Apr08 |
071207 |
244.60 |
244.60 |
244.60 |
244.60 |
-2.20 |
|
|
|
| Total Volume and Open Interest |
3 |
31 |
-1 |
| Natural Gas(NYM) |
| Jan08 |
071207 |
7.275 |
7.290 |
7.120 |
7.155 |
-0.175 |
50,025 |
128,500 |
-854 |
| Feb08 |
071207 |
7.360 |
7.360 |
7.230 |
7.254 |
-0.161 |
16,811 |
63,851 |
+1,570 |
| Mar08 |
071207 |
7.250 |
7.255 |
7.245 |
7.251 |
-0.126 |
16,917 |
87,487 |
+1,479 |
| Apr08 |
071207 |
7.285 |
7.295 |
7.175 |
7.216 |
-0.117 |
9,833 |
57,923 |
+549 |
| May08 |
071207 |
7.255 |
7.284 |
7.255 |
7.284 |
-0.116 |
3,425 |
40,618 |
+454 |
| Jun08 |
071207 |
7.370 |
7.381 |
7.370 |
7.381 |
-0.114 |
2,564 |
22,625 |
+315 |
| Jul08 |
071207 |
7.595 |
7.595 |
7.483 |
7.483 |
-0.112 |
2,480 |
19,617 |
+336 |
| Aug08 |
071207 |
7.561 |
7.561 |
7.561 |
7.561 |
-0.109 |
1,130 |
17,689 |
+312 |
| Sep08 |
071207 |
7.588 |
7.588 |
7.588 |
7.588 |
-0.107 |
937 |
13,531 |
+413 |
| Oct08 |
071207 |
7.656 |
7.656 |
7.656 |
7.656 |
-0.104 |
2,919 |
38,499 |
+406 |
| Nov08 |
071207 |
8.061 |
8.061 |
8.061 |
8.061 |
-0.104 |
797 |
23,056 |
-20 |
| Dec08 |
071207 |
8.491 |
8.491 |
8.491 |
8.491 |
-0.104 |
220 |
18,644 |
-66 |
| Jan09 |
071207 |
8.761 |
8.761 |
8.761 |
8.761 |
-0.099 |
1,068 |
38,562 |
-9 |
| Feb09 |
071207 |
8.771 |
8.771 |
8.771 |
8.771 |
-0.099 |
265 |
6,817 |
+174 |
| Mar09 |
071207 |
8.536 |
8.536 |
8.536 |
8.536 |
-0.099 |
392 |
30,940 |
+125 |
| Apr09 |
071207 |
7.890 |
7.890 |
7.861 |
7.861 |
-0.064 |
429 |
30,192 |
-105 |
| Total Volume and Open Interest |
112,895 |
841,628 |
+6,837 |
| Brent Crude Oil(ICE) |
| Jan08 |
071207 |
90.35 |
90.79 |
87.47 |
88.64 |
-1.54 |
100,587 |
70,518 |
-3,341 |
| Feb08 |
071207 |
90.00 |
90.51 |
87.30 |
88.47 |
-1.48 |
71,837 |
134,774 |
-7,915 |
| Mar08 |
071207 |
89.97 |
90.30 |
87.13 |
88.31 |
-1.45 |
37,258 |
58,589 |
+4,258 |
| Apr08 |
071207 |
89.22 |
90.00 |
86.96 |
88.08 |
-1.42 |
13,702 |
19,383 |
-534 |
| May08 |
071207 |
89.00 |
89.69 |
86.76 |
87.87 |
-1.33 |
7,145 |
14,577 |
-491 |
| Jun08 |
071207 |
88.73 |
89.25 |
86.57 |
87.68 |
-1.23 |
10,198 |
34,775 |
+825 |
| Jul08 |
071207 |
88.50 |
88.50 |
87.49 |
87.49 |
-1.15 |
3,104 |
9,823 |
+428 |
| Aug08 |
071207 |
87.32 |
87.32 |
87.32 |
87.32 |
-1.08 |
2,085 |
7,156 |
-411 |
| Sep08 |
071207 |
87.15 |
87.15 |
87.15 |
87.15 |
-1.02 |
1,391 |
7,931 |
+274 |
| Oct08 |
071207 |
87.00 |
87.00 |
87.00 |
87.00 |
-0.99 |
0 |
6,886 |
-1,744 |
| Nov08 |
071207 |
86.86 |
86.86 |
86.86 |
86.86 |
-1.00 |
0 |
5,632 |
+196 |
| Dec08 |
071207 |
87.19 |
88.00 |
85.59 |
86.73 |
-1.00 |
9,292 |
61,416 |
+254 |
| Jan09 |
071207 |
86.60 |
86.60 |
86.60 |
86.60 |
-1.00 |
0 |
12,274 |
-175 |
| Feb09 |
071207 |
86.48 |
86.48 |
86.48 |
86.48 |
-0.99 |
0 |
3,695 |
-5 |
| Total Volume and Open Interest |
257,531 |
537,598 |
-8,401 |
| Gas Oil(ICE) |
| Dec07 |
071207 |
797.00 |
799.00 |
776.00 |
784.25 |
-3.25 |
34,769 |
36,818 |
-2,364 |
| Jan08 |
071207 |
793.00 |
795.25 |
772.25 |
780.00 |
-3.75 |
59,753 |
90,397 |
+3,092 |
| Feb08 |
071207 |
783.50 |
787.25 |
764.75 |
773.25 |
-3.00 |
22,441 |
46,039 |
+1,391 |
| Mar08 |
071207 |
771.50 |
778.50 |
758.00 |
765.25 |
-2.75 |
7,313 |
20,980 |
-272 |
| Apr08 |
071207 |
763.25 |
770.25 |
753.75 |
757.25 |
-2.75 |
4,945 |
11,699 |
-443 |
| May08 |
071207 |
758.00 |
764.75 |
748.50 |
752.25 |
-2.75 |
3,455 |
12,460 |
-47 |
| Jun08 |
071207 |
753.75 |
760.50 |
744.50 |
748.00 |
-3.00 |
6,314 |
30,781 |
+106 |
| Jul08 |
071207 |
753.50 |
757.00 |
748.25 |
748.25 |
+8.25 |
297 |
5,685 |
+238 |
| Aug08 |
071207 |
749.25 |
749.25 |
749.25 |
749.25 |
-3.00 |
0 |
2,432 |
+0 |
| Sep08 |
071207 |
750.25 |
750.25 |
750.25 |
750.25 |
+6.75 |
5 |
1,328 |
+5 |
| Total Volume and Open Interest |
140,512 |
291,442 |
+1,324 |
| US Dollar Index(ICE) |
| Dec07 |
071207 |
76.410 |
76.540 |
76.220 |
76.340 |
-0.080 |
4,616 |
33,070 |
-538 |
| Mar08 |
071207 |
76.355 |
76.540 |
76.230 |
76.340 |
-0.080 |
1,630 |
4,714 |
+720 |
| Jun08 |
071207 |
76.340 |
76.400 |
76.340 |
76.400 |
-0.070 |
92 |
530 |
+2 |
| Total Volume and Open Interest |
6,598 |
38,739 |
+384 |
| Australian Dollar(CME) |
| Dec07 |
071207 |
87.72 |
87.72 |
87.72 |
87.72 |
+0.02 |
1,221 |
59,397 |
-593 |
| Mar08 |
071207 |
87.58 |
87.58 |
87.27 |
87.27 |
+0.02 |
426 |
7,972 |
+3,211 |
| Jun08 |
071207 |
86.66 |
86.66 |
86.66 |
86.66 |
+0.07 |
0 |
408 |
+0 |
| Total Volume and Open Interest |
1,647 |
67,976 |
+2,618 |
| British Pound(CME) |
| Dec07 |
071207 |
203.14 |
203.14 |
203.10 |
203.10 |
+0.25 |
1,990 |
95,585 |
-7,501 |
| Mar08 |
071207 |
202.07 |
202.47 |
202.07 |
202.47 |
+0.26 |
1,344 |
12,467 |
+4,647 |
| Jun08 |
071207 |
201.75 |
201.75 |
201.75 |
201.75 |
+0.27 |
0 |
38 |
+3 |
| Total Volume and Open Interest |
3,334 |
108,144 |
-2,851 |
| Canadian Dollar(CME) |
| Dec07 |
071207 |
99.60 |
99.86 |
99.15 |
99.58 |
+0.53 |
1,838 |
97,525 |
-8,066 |
| Mar08 |
071207 |
99.60 |
99.78 |
99.22 |
99.64 |
+0.54 |
888 |
19,964 |
+4,996 |
| Jun08 |
071207 |
99.60 |
99.60 |
99.60 |
99.60 |
+0.52 |
1 |
2,949 |
+29 |
| Sep08 |
071207 |
99.21 |
99.66 |
99.21 |
99.55 |
+0.50 |
22 |
1,312 |
+24 |
| Total Volume and Open Interest |
2,760 |
122,253 |
-3,006 |
| Japanese Yen(CME) |
| Dec07 |
071207 |
89.66 |
89.70 |
89.59 |
89.61 |
-0.24 |
1,207 |
145,484 |
-3,937 |
| Mar08 |
071207 |
90.50 |
90.54 |
90.50 |
90.53 |
-0.23 |
929 |
22,123 |
+2,958 |
| Jun08 |
071207 |
91.29 |
91.29 |
91.29 |
91.29 |
-0.23 |
5 |
16,367 |
+3 |
| Total Volume and Open Interest |
2,141 |
184,508 |
-976 |
| Swiss Franc(CME) |
| Dec07 |
071207 |
88.50 |
88.61 |
88.50 |
88.61 |
+0.07 |
1,473 |
71,866 |
-274 |
| Mar08 |
071207 |
89.08 |
89.16 |
89.08 |
89.15 |
+0.07 |
927 |
4,768 |
+1,226 |
| Jun08 |
071207 |
89.51 |
89.51 |
89.51 |
89.51 |
+0.07 |
0 |
25 |
+0 |
| Total Volume and Open Interest |
2,440 |
76,687 |
+960 |
| EuroFX(CME) |
| Dec07 |
071207 |
146.44 |
146.65 |
146.24 |
146.57 |
+0.20 |
3,088 |
206,149 |
+50 |
| Mar08 |
071207 |
146.54 |
146.74 |
146.54 |
146.68 |
+0.21 |
1,751 |
38,089 |
+7,730 |
| Jun08 |
071207 |
146.53 |
146.62 |
146.53 |
146.62 |
+0.22 |
3 |
986 |
+54 |
| Total Volume and Open Interest |
4,927 |
245,847 |
+7,872 |
| Mexican Peso(CME) |
| Dec07 |
071207 |
924.8 |
924.8 |
923.5 |
923.8 |
+0.5 |
1,091 |
69,237 |
-2,239 |
| Jan08 |
071207 |
921.0 |
921.0 |
921.0 |
921.0 |
+1.0 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
2,883 |
103,133 |
-874 |
| 30-Year T-Bonds(CBOT) |
| Dec07 |
071207 |
116~19 |
116~21 |
115~01 |
115~06 |
-1~14 |
27,025 |
36,119 |
-12,509 |
| Mar08 |
071207 |
116~18 |
116~24 |
115~00 |
115~05 |
-1~15 |
406,053 |
936,562 |
-8,373 |
| Jun08 |
071207 |
115~16 |
115~16 |
114~00 |
114~17 |
-1~14 |
9 |
2,020 |
+0 |
| Total Volume and Open Interest |
433,088 |
974,722 |
-20,883 |
| 10-Year T-Notes(CBOT) |
| Dec07 |
071207 |
114~060 |
114~075 |
113~050 |
113~100 |
-0~275 |
130,014 |
195,468 |
-75,254 |
| Mar08 |
071207 |
113~110 |
113~150 |
112~120 |
112~180 |
-0~265 |
1,106,990 |
2,314,626 |
+51,907 |
| Jun08 |
071207 |
111~305 |
111~305 |
111~300 |
111~300 |
-0~265 |
0 |
103 |
+0 |
| Total Volume and Open Interest |
1,237,004 |
2,510,197 |
-23,347 |
| 5-Year T-Notes(CBOT) |
| Dec07 |
071207 |
110~155 |
110~155 |
109~245 |
110~020 |
-0~200 |
72,739 |
0 |
+0 |
| Mar08 |
071207 |
110~050 |
110~050 |
109~215 |
109~245 |
-0~180 |
530,706 |
0 |
+0 |
| Jun08 |
071207 |
109~245 |
109~245 |
109~245 |
109~245 |
-0~180 |
|
|
|
| Total Volume and Open Interest |
603,445 |
|
|
| 2 Year T-Notes(CBOT) |
| Dec07 |
071207 |
104~120 |
104~120 |
104~110 |
104~110 |
-0~030 |
1,608 |
121,414 |
-22,183 |
| Mar08 |
071207 |
105~000 |
105~002 |
104~110 |
104~110 |
-0~031 |
4,407 |
867,609 |
-6,150 |
| Total Volume and Open Interest |
6,015 |
989,023 |
-28,333 |
| Eurodollars(CME) |
| Dec07 |
071207 |
95.055 |
95.058 |
94.990 |
95.015 |
-0.045 |
8,679 |
1,483,172 |
-11,826 |
| Mar08 |
071207 |
95.670 |
95.685 |
95.590 |
95.595 |
-0.115 |
17,416 |
1,523,792 |
-6,364 |
| Jun08 |
071207 |
96.130 |
96.155 |
96.040 |
96.055 |
-0.135 |
12,652 |
1,558,740 |
+6,050 |
| Sep08 |
071207 |
96.375 |
96.385 |
96.260 |
96.290 |
-0.145 |
11,806 |
1,372,519 |
-15,205 |
| Dec08 |
071207 |
96.475 |
96.475 |
96.345 |
96.375 |
-0.150 |
15,953 |
1,602,339 |
+48,961 |
| Mar09 |
071207 |
96.480 |
96.480 |
96.335 |
96.370 |
-0.160 |
6,124 |
1,003,679 |
+31,861 |
| Jun09 |
071207 |
96.390 |
96.390 |
96.240 |
96.270 |
-0.170 |
5,412 |
703,105 |
+13,263 |
| Sep09 |
071207 |
96.255 |
96.255 |
96.105 |
96.135 |
-0.175 |
9,955 |
504,668 |
-3,496 |
| Dec09 |
071207 |
96.110 |
96.110 |
95.980 |
95.990 |
-0.175 |
5,668 |
292,808 |
+1,384 |
| Mar10 |
071207 |
95.990 |
95.990 |
95.845 |
95.855 |
-0.180 |
3,072 |
211,030 |
-1,286 |
| Jun10 |
071207 |
95.845 |
95.845 |
95.705 |
95.715 |
-0.185 |
3,566 |
203,615 |
-507 |
| Sep10 |
071207 |
95.715 |
95.735 |
95.590 |
95.605 |
-0.190 |
3,237 |
135,934 |
-711 |
| Dec10 |
071207 |
95.625 |
95.625 |
95.475 |
95.495 |
-0.195 |
5,547 |
105,880 |
+301 |
| Mar11 |
071207 |
95.560 |
95.560 |
95.400 |
95.410 |
-0.195 |
2,164 |
87,750 |
-1,411 |
| Jun11 |
071207 |
95.445 |
95.445 |
95.300 |
95.310 |
-0.200 |
2,593 |
84,976 |
+76 |
| Sep11 |
071207 |
95.360 |
95.360 |
95.215 |
95.220 |
-0.205 |
4,126 |
72,247 |
-341 |
| Dec11 |
071207 |
95.275 |
95.275 |
95.100 |
95.130 |
-0.210 |
3,152 |
52,764 |
-1,443 |
| Mar12 |
071207 |
95.205 |
95.205 |
95.050 |
95.060 |
-0.210 |
728 |
48,669 |
+174 |
| Total Volume and Open Interest |
125,766 |
11,248,795 |
+62,200 |
| 30 Day Federal Funds(CBOT) |
| Dec07 |
071207 |
3.985 |
3.990 |
3.985 |
3.985 |
-0.015 |
208 |
135,233 |
-2,070 |
| Jan08 |
071207 |
4.065 |
4.070 |
4.065 |
4.065 |
-0.025 |
715 |
134,108 |
-1,207 |
| Feb08 |
071207 |
4.265 |
4.265 |
4.260 |
4.260 |
-0.040 |
1,082 |
64,245 |
+3,838 |
| Mar08 |
071207 |
4.365 |
4.365 |
4.335 |
4.335 |
-0.050 |
52 |
31,582 |
+4,239 |
| Apr08 |
071207 |
4.425 |
4.425 |
4.410 |
4.410 |
-0.055 |
547 |
15,417 |
+619 |
| May08 |
071207 |
4.530 |
4.530 |
4.530 |
4.530 |
-0.065 |
0 |
9,576 |
-908 |
| Total Volume and Open Interest |
2,604 |
399,099 |
+6,237 |
| 30 Day Fed Funds(e-CBOT) |
| Dec07 |
071207 |
95.750 |
95.760 |
95.725 |
95.745 |
-0.005 |
22,908 |
0 |
+0 |
| Jan08 |
071207 |
95.845 |
95.845 |
95.805 |
95.815 |
-0.020 |
27,995 |
0 |
+0 |
| Feb08 |
071207 |
96.055 |
96.055 |
95.970 |
96.015 |
-0.020 |
23,101 |
0 |
+0 |
| Mar08 |
071207 |
96.105 |
96.130 |
96.060 |
96.095 |
-0.020 |
11,400 |
0 |
+0 |
| Apr08 |
071207 |
96.190 |
96.190 |
96.145 |
96.170 |
-0.020 |
8,120 |
0 |
+0 |
| May08 |
071207 |
96.300 |
96.305 |
96.240 |
96.275 |
-0.040 |
3,259 |
0 |
+0 |
| Total Volume and Open Interest |
100,283 |
|
|
| 3-Mth Euro-Yen(CME) |
| Dec07 |
071207 |
99.14 |
99.14 |
99.14 |
99.14 |
+0.01 |
1,164 |
17,671 |
-924 |
| Mar08 |
071207 |
99.17 |
99.17 |
99.17 |
99.17 |
unch |
800 |
9,079 |
+562 |
| Jun08 |
071207 |
99.17 |
99.17 |
99.17 |
99.17 |
+0.01 |
3 |
5,792 |
+3 |
| Sep08 |
071207 |
99.12 |
99.12 |
99.12 |
99.12 |
-0.01 |
3 |
4,652 |
-100 |
| Dec08 |
071207 |
99.08 |
99.08 |
99.08 |
99.08 |
-0.01 |
8 |
2,261 |
-19 |
| Mar09 |
071207 |
99.03 |
99.03 |
99.03 |
99.03 |
-0.01 |
0 |
700 |
-5 |
| Jun09 |
071207 |
98.98 |
98.98 |
98.98 |
98.98 |
-0.01 |
0 |
156 |
+0 |
| Sep09 |
071207 |
98.91 |
98.91 |
98.91 |
98.91 |
-0.01 |
|
|
|
| Dec09 |
071207 |
98.87 |
98.87 |
98.87 |
98.87 |
+0.01 |
|
|
|
| Mar10 |
071207 |
98.81 |
98.81 |
98.81 |
98.81 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
1,978 |
40,311 |
-483 |
| 3-Mth Euro-Yen(SGX) |
| Dec07 |
071207 |
99.13 |
99.14 |
99.13 |
99.14 |
+0.01 |
875 |
65,449 |
-1,463 |
| Mar08 |
071207 |
99.18 |
99.18 |
99.17 |
99.18 |
+0.01 |
1,378 |
43,472 |
+182 |
| Jun08 |
071207 |
99.17 |
99.18 |
99.17 |
99.18 |
+0.01 |
327 |
18,193 |
-127 |
| Sep08 |
071207 |
99.14 |
99.15 |
99.14 |
99.15 |
+0.01 |
137 |
22,505 |
-176 |
| Dec08 |
071207 |
99.11 |
99.12 |
99.11 |
99.11 |
+0.00 |
151 |
13,574 |
-386 |
| Mar09 |
071207 |
99.06 |
99.07 |
99.06 |
99.07 |
+0.01 |
100 |
5,700 |
+50 |
| Jun09 |
071207 |
99.00 |
99.01 |
99.00 |
99.01 |
+0.01 |
0 |
1,237 |
+0 |
| Sep09 |
071207 |
98.94 |
98.94 |
98.94 |
98.94 |
+0.00 |
0 |
200 |
+0 |
| Total Volume and Open Interest |
2,968 |
172,780 |
-1,920 |
| Japanese Gov't Bonds(SGX) |
| Dec07 |
071206 |
137.03 |
137.07 |
136.40 |
136.55 |
-1.11 |
6,794 |
40,398 |
-861 |
| Mar08 |
071207 |
136.00 |
136.38 |
135.87 |
136.19 |
-0.03 |
12,740 |
23,538 |
+14,662 |
| Jun08 |
071207 |
136.19 |
136.19 |
136.19 |
136.19 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
24,945 |
50,085 |
+4,009 |
| Euro-Bund(EUREX) |
| Dec07 |
071206 |
114.81 |
114.94 |
114.71 |
114.89 |
-0.29 |
1,594,707 |
1,030,551 |
-293,773 |
| Mar08 |
071207 |
115.12 |
115.15 |
114.03 |
114.10 |
-1.10 |
1,172,377 |
1,140,586 |
+694,045 |
| Jun08 |
071207 |
114.60 |
114.60 |
113.62 |
113.69 |
-1.11 |
343 |
54 |
+49 |
| Total Volume and Open Interest |
2,031,649 |
1,246,150 |
-230,947 |
| Euro-Bobl(EUREX) |
| Dec07 |
071206 |
108.91 |
108.99 |
108.78 |
108.98 |
-0.09 |
1,086,471 |
474,046 |
-426,980 |
| Mar08 |
071207 |
109.12 |
109.14 |
108.54 |
108.57 |
-0.65 |
848,969 |
1,040,441 |
+365,891 |
| Jun08 |
071207 |
43.02 |
43.02 |
43.02 |
43.02 |
-0.66 |
|
|
|
| Total Volume and Open Interest |
1,504,894 |
1,150,725 |
+2,129 |
| 3-Mth Euribor(EUREX) |
| Dec07 |
071207 |
95.130 |
95.135 |
95.125 |
95.130 |
-0.010 |
1,497 |
29,660 |
+1,665 |
| Mar08 |
071207 |
95.480 |
95.500 |
95.475 |
95.480 |
-0.035 |
1,000 |
13,742 |
+955 |
| Jun08 |
071207 |
95.675 |
95.675 |
95.625 |
95.630 |
-0.080 |
243 |
6,051 |
+119 |
| Total Volume and Open Interest |
3,108 |
58,638 |
+2,939 |
| Long Gilt(LIFFE) |
| Dec07 |
071207 |
109~32 |
109~32 |
109~12 |
109~12 |
-0~24 |
9,055 |
22,117 |
-8,757 |
| Mar08 |
071207 |
109~29 |
110~02 |
109~10 |
109~11 |
-0~24 |
125,413 |
330,967 |
+7,387 |
| Total Volume and Open Interest |
134,468 |
353,084 |
-1,370 |
| 3-Mth Short Sterling(LIFFE) |
| Dec07 |
071207 |
93.49 |
93.49 |
93.49 |
93.49 |
+0.02 |
230,607 |
531,524 |
+24,837 |
| Mar08 |
071207 |
94.16 |
94.16 |
94.16 |
94.16 |
-0.05 |
169,183 |
499,835 |
-11,402 |
| Jun08 |
071207 |
94.62 |
94.62 |
94.62 |
94.62 |
-0.08 |
124,854 |
595,732 |
-2,846 |
| Sep08 |
071207 |
94.87 |
94.87 |
94.87 |
94.87 |
-0.10 |
126,714 |
449,818 |
+3,151 |
| Dec08 |
071207 |
94.98 |
94.98 |
94.98 |
94.98 |
-0.11 |
102,452 |
422,314 |
+20,193 |
| Mar09 |
071207 |
95.01 |
95.01 |
95.01 |
95.01 |
-0.11 |
83,985 |
261,906 |
+16,074 |
| Total Volume and Open Interest |
897,266 |
3,147,578 |
+52,682 |
| 3-Mth Euribor(LIFFE) |
| Dec07 |
071207 |
95.125 |
95.140 |
95.110 |
95.130 |
-0.005 |
151,527 |
757,547 |
+8,126 |
| Mar08 |
071207 |
95.510 |
95.510 |
95.470 |
95.480 |
-0.040 |
153,366 |
654,978 |
+15,230 |
| Jun08 |
071207 |
95.685 |
95.700 |
95.615 |
95.625 |
-0.085 |
175,953 |
589,107 |
+14,995 |
| Total Volume and Open Interest |
958,869 |
3,902,764 |
+42,191 |
| 3-Mth Aus T-Bills(SFE) |
| Dec07 |
071207 |
92.75 |
92.79 |
92.75 |
92.78 |
unch |
27,826 |
344,159 |
-27,194 |
| Mar08 |
071207 |
92.70 |
92.75 |
92.69 |
92.74 |
+0.02 |
55,031 |
373,478 |
-12,542 |
| Jun08 |
071207 |
92.67 |
92.71 |
92.65 |
92.70 |
+0.01 |
43,611 |
241,315 |
+17,872 |
| Sep08 |
071207 |
92.68 |
92.73 |
92.67 |
92.72 |
unch |
21,264 |
146,286 |
+9,607 |
| Dec08 |
071207 |
92.70 |
92.75 |
92.69 |
92.73 |
unch |
12,482 |
79,591 |
+7,755 |
| Mar09 |
071207 |
92.71 |
92.75 |
92.71 |
92.74 |
unch |
3,390 |
50,626 |
+1,125 |
| Jun09 |
071207 |
92.72 |
92.75 |
92.72 |
92.74 |
unch |
5,609 |
47,152 |
+2,519 |
| Sep09 |
071207 |
92.72 |
92.76 |
92.72 |
92.74 |
unch |
1,811 |
17,366 |
+649 |
| Dec09 |
071207 |
92.75 |
92.75 |
92.74 |
92.74 |
+0.01 |
300 |
2,160 |
-649 |
| Mar10 |
071207 |
92.74 |
92.74 |
92.74 |
92.74 |
+0.01 |
0 |
324 |
+0 |
| Total Volume and Open Interest |
171,324 |
1,303,140 |
-858 |
| 10-Year Aus T-Bonds(SFE) |
| Dec07 |
071207 |
93.97 |
94.00 |
93.94 |
93.95 |
-0.04 |
35,672 |
635,544 |
+8,281 |
| Mar08 |
071207 |
94.00 |
94.00 |
93.97 |
93.97 |
-0.04 |
4,919 |
7,542 |
+4,493 |
| Total Volume and Open Interest |
40,591 |
643,086 |
+12,774 |
| 3-Year Aus T-Bonds(SFE) |
| Dec07 |
071207 |
93.58 |
93.61 |
93.57 |
93.58 |
-0.03 |
81,321 |
1,033,200 |
+106,744 |
| Mar08 |
071207 |
93.65 |
93.65 |
93.64 |
93.64 |
-0.04 |
7,000 |
24,440 |
+13,436 |
| Total Volume and Open Interest |
88,321 |
1,057,640 |
+120,180 |
| Gold(CMX) |
| Dec07 |
071207 |
794.5 |
794.5 |
794.4 |
794.4 |
-6.8 |
332 |
7,099 |
-115 |
| Feb08 |
071207 |
805.5 |
810.0 |
796.8 |
800.2 |
-6.9 |
105,669 |
255,604 |
-90 |
| Apr08 |
071207 |
806.5 |
806.5 |
806.5 |
806.5 |
-6.8 |
2,329 |
53,884 |
+499 |
| Jun08 |
071207 |
812.2 |
812.2 |
812.2 |
812.2 |
-6.7 |
1,901 |
44,970 |
+1,335 |
| Aug08 |
071207 |
817.5 |
817.5 |
817.5 |
817.5 |
-6.5 |
2,660 |
24,701 |
+2,062 |
| Oct08 |
071207 |
822.4 |
822.4 |
822.4 |
822.4 |
-6.4 |
84 |
3,361 |
-3 |
| Dec08 |
071207 |
827.3 |
827.3 |
827.3 |
827.3 |
-6.3 |
2,784 |
30,566 |
+967 |
| Feb09 |
071207 |
832.4 |
832.4 |
832.4 |
832.4 |
-6.1 |
104 |
20,506 |
+46 |
| Apr09 |
071207 |
837.2 |
837.2 |
837.2 |
837.2 |
-5.9 |
2,364 |
3,331 |
+0 |
| Jun09 |
071207 |
842.2 |
842.2 |
842.2 |
842.2 |
-5.6 |
50 |
8,769 |
+50 |
| Aug09 |
071207 |
847.4 |
847.4 |
847.4 |
847.4 |
-5.3 |
8 |
9 |
+0 |
| Oct09 |
071207 |
852.7 |
852.7 |
852.7 |
852.7 |
-5.1 |
|
|
|
| Total Volume and Open Interest |
124,800 |
480,628 |
+3,884 |
| Silver(CMX) |
| Dec07 |
071207 |
1429.0 |
1434.0 |
1429.0 |
1432.5 |
-11.5 |
216 |
403 |
-284 |
| Mar08 |
071207 |
1459.0 |
1466.0 |
1443.0 |
1450.5 |
-12.0 |
26,790 |
73,538 |
+1,184 |
| May08 |
071207 |
1467.0 |
1467.0 |
1462.4 |
1462.4 |
-11.8 |
1,891 |
12,230 |
+94 |
| Jul08 |
071207 |
1478.0 |
1478.0 |
1473.3 |
1473.3 |
-11.9 |
560 |
16,182 |
+306 |
| Sep08 |
071207 |
1487.0 |
1487.0 |
1483.5 |
1483.5 |
-11.6 |
267 |
11,432 |
+49 |
| Dec08 |
071207 |
1500.0 |
1500.0 |
1496.9 |
1496.9 |
-10.9 |
697 |
16,152 |
+193 |
| Mar09 |
071207 |
1510.9 |
1510.9 |
1510.9 |
1510.9 |
-9.9 |
27 |
273 |
+0 |
| Total Volume and Open Interest |
31,028 |
140,493 |
+1,804 |
| Platinum(NYMEX) |
| Jan08 |
071207 |
1467.5 |
1467.5 |
1456.1 |
1462.2 |
-8.0 |
1,495 |
11,899 |
+22 |
| Apr08 |
071207 |
1459.0 |
1465.2 |
1459.0 |
1465.2 |
-8.0 |
323 |
2,024 |
+184 |
| Jul08 |
071207 |
1468.9 |
1468.9 |
1468.9 |
1468.9 |
-8.0 |
0 |
132 |
+0 |
| Oct08 |
071109 |
0.0 |
0.0 |
0.0 |
0.0 |
-1442.8 |
|
|
|
| Total Volume and Open Interest |
1,310 |
15,661 |
-34 |
| Palladium(NYMEX) |
| Dec07 |
071207 |
343.30 |
343.30 |
343.30 |
343.30 |
-4.05 |
1 |
359 |
-1 |
| Mar08 |
071207 |
349.00 |
349.00 |
347.65 |
347.65 |
-4.05 |
421 |
12,183 |
+80 |
| Jun08 |
071207 |
351.65 |
351.65 |
351.65 |
351.65 |
-4.05 |
1 |
1,346 |
+0 |
| Total Volume and Open Interest |
426 |
14,690 |
+81 |
| Copper(CMX) |
| Dec07 |
071207 |
308.50 |
311.00 |
308.50 |
309.45 |
+7.60 |
752 |
3,060 |
-598 |
| Mar08 |
071207 |
312.00 |
315.00 |
312.00 |
312.60 |
+7.75 |
6,820 |
49,249 |
+112 |
| May08 |
071207 |
313.50 |
313.50 |
313.00 |
313.20 |
+7.45 |
160 |
5,388 |
-58 |
| Jul08 |
071207 |
313.75 |
313.75 |
313.50 |
313.50 |
+7.25 |
49 |
2,952 |
+8 |
| Sep08 |
071207 |
314.25 |
314.25 |
313.75 |
313.75 |
+7.15 |
19 |
945 |
+1 |
| Total Volume and Open Interest |
8,152 |
70,143 |
-519 |
| Aluminum(CMX) |
| Dec07 |
071207 |
110.00 |
110.00 |
110.00 |
110.00 |
+1.75 |
0 |
132 |
+0 |
| Jan08 |
071207 |
110.00 |
110.00 |
110.00 |
110.00 |
+1.75 |
|
|
|
| Feb08 |
071207 |
110.00 |
110.00 |
110.00 |
110.00 |
+1.75 |
|
|
|
| Mar08 |
071207 |
110.00 |
110.00 |
110.00 |
110.00 |
+1.75 |
|
|
|
| Apr08 |
071207 |
110.00 |
110.00 |
110.00 |
110.00 |
+1.75 |
|
|
|
| May08 |
071207 |
110.00 |
110.00 |
110.00 |
110.00 |
+1.75 |
|
|
|
| Total Volume and Open Interest |
0 |
132 |
+0 |
| DJIA Index(CBOT) |
| Dec07 |
071207 |
13640 |
13688 |
13620 |
13650 |
+33 |
3,670 |
36,123 |
+862 |
| Mar08 |
071207 |
13725 |
13760 |
13705 |
13730 |
+35 |
170 |
1,264 |
+51 |
| Jun08 |
071207 |
13810 |
13810 |
13810 |
13810 |
+33 |
0 |
3 |
+0 |
| Sep08 |
071207 |
13890 |
13890 |
13890 |
13890 |
+33 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
3,840 |
37,391 |
+913 |
| S & P 500(CME) |
| Dec07 |
071207 |
1512.30 |
1513.00 |
1504.00 |
1507.30 |
-0.20 |
53,494 |
506,328 |
-12,613 |
| Mar08 |
071207 |
1522.50 |
1522.50 |
1514.60 |
1517.30 |
unch |
21,608 |
148,677 |
+14,731 |
| Jun08 |
071207 |
1526.70 |
1526.70 |
1526.70 |
1526.70 |
+0.10 |
213 |
5,310 |
-15 |
| Sep08 |
071207 |
1535.00 |
1535.00 |
1535.00 |
1535.00 |
+0.40 |
60 |
190 |
+60 |
| Total Volume and Open Interest |
75,475 |
663,629 |
+2,330 |
| S & P 500 E-Mini(Globex) |
| Dec07 |
071207 |
1507.50 |
1515.25 |
1500.75 |
1507.25 |
-0.25 |
1,721,112 |
2,044,603 |
+17,483 |
| Mar08 |
071207 |
1516.75 |
1525.00 |
1511.00 |
1517.25 |
unch |
36,000 |
172,781 |
+17,763 |
| Total Volume and Open Interest |
1,757,112 |
2,217,444 |
+35,301 |
| NASDAQ 100(CME) |
| Dec07 |
071207 |
2129.00 |
2140.00 |
2120.00 |
2132.00 |
+6.00 |
2,667 |
54,312 |
+163 |
| Mar08 |
071207 |
2145.00 |
2160.00 |
2145.00 |
2153.50 |
+6.20 |
60 |
229 |
+30 |
| Jun08 |
071207 |
2172.00 |
2172.00 |
2172.00 |
2172.00 |
+4.00 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
2,727 |
54,561 |
+187 |
| NASDAQ 100 E-Mini(Globex) |
| Dec07 |
071207 |
2125.00 |
2139.30 |
2118.00 |
2132.00 |
+6.00 |
343,899 |
416,702 |
-2,791 |
| Mar08 |
071207 |
2146.80 |
2160.30 |
2138.50 |
2153.50 |
+6.20 |
2,973 |
7,686 |
+1,412 |
| Total Volume and Open Interest |
346,872 |
424,388 |
-1,379 |
| S & P Midcap 400(CME) |
| Dec07 |
071207 |
888.50 |
888.50 |
885.00 |
887.30 |
+2.80 |
108 |
10,792 |
-60 |
| Mar08 |
071207 |
893.55 |
893.55 |
893.55 |
893.55 |
+2.10 |
|
|
|
| Jun08 |
071207 |
903.25 |
903.25 |
903.25 |
903.25 |
+2.10 |
|
|
|
| Total Volume and Open Interest |
108 |
10,847 |
-60 |
| Russell 2000(CME) |
| Dec07 |
071207 |
790.50 |
790.50 |
782.25 |
787.00 |
+1.30 |
3,295 |
37,706 |
-310 |
| Mar08 |
071207 |
787.50 |
790.70 |
787.50 |
790.70 |
+1.35 |
1,253 |
1,185 |
+982 |
| Jun08 |
071207 |
797.45 |
797.45 |
797.45 |
797.45 |
+1.30 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
4,548 |
38,917 |
+672 |
| Russell 2000 E-Mini(Globex) |
| Dec07 |
071207 |
786.10 |
791.50 |
781.90 |
787.00 |
+1.30 |
244,380 |
647,217 |
-11,578 |
| Mar08 |
071207 |
788.70 |
795.00 |
785.70 |
790.70 |
+1.30 |
9,855 |
11,147 |
+7,406 |
| Jun08 |
071207 |
797.50 |
797.50 |
794.40 |
797.50 |
+1.30 |
4 |
4 |
+2 |
| Total Volume and Open Interest |
254,239 |
658,369 |
-4,170 |
| Value Line(KCBT) |
| Dec07 |
071207 |
2242.00 |
2242.00 |
2242.00 |
2242.00 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Nikkei 225(CME) |
| Dec07 |
071207 |
16055 |
16120 |
15910 |
15915 |
+5 |
79,673 |
260,808 |
+2,339 |
| Mar08 |
071207 |
16090 |
16150 |
15935 |
15975 |
+80 |
3,764 |
6,234 |
+230 |
| Total Volume and Open Interest |
83,437 |
267,176 |
+2,569 |
| Nikkei 225(SGX) |
| Dec07 |
071207 |
16055 |
16120 |
15910 |
15915 |
+5 |
79,673 |
260,808 |
+2,339 |
| Mar08 |
071207 |
16090 |
16150 |
15935 |
15975 |
+80 |
3,764 |
6,234 |
+230 |
| Jun08 |
071207 |
15910 |
15910 |
15910 |
15910 |
+80 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
83,437 |
267,176 |
+2,569 |
| CAC 40(EURONEXT) |
| Dec07 |
071207 |
5717.0 |
5755.5 |
5707.5 |
5724.5 |
+41.5 |
132,475 |
499,069 |
+12,164 |
| Jan08 |
071207 |
5730.5 |
5768.5 |
5730.5 |
5743.5 |
+41.5 |
144 |
4,662 |
+53 |
| Feb08 |
071207 |
5751.5 |
5775.5 |
5750.5 |
5765.0 |
+42.0 |
62 |
1,390 |
+18 |
| Total Volume and Open Interest |
132,737 |
508,244 |
+12,252 |
| Hang Seng Index(HKFE) |
| Dec07 |
071207 |
30074 |
30094 |
28938 |
28996 |
-703 |
57,500 |
120,188 |
-1,967 |
| Jan08 |
071207 |
30100 |
30138 |
29037 |
29059 |
-707 |
697 |
686 |
+223 |
| Total Volume and Open Interest |
58,287 |
123,303 |
-1,733 |
| DAX(EUREX) |
| Dec07 |
071207 |
8004.5 |
8026.0 |
7971.0 |
8007.5 |
+47.0 |
168,331 |
298,232 |
+6,421 |
| Mar08 |
071207 |
8092.0 |
8115.0 |
8062.5 |
8097.5 |
+48.0 |
1,686 |
11,544 |
+330 |
| Jun08 |
071207 |
8181.5 |
8201.5 |
8157.5 |
8184.5 |
+48.5 |
683 |
8,095 |
-20 |
| Total Volume and Open Interest |
170,700 |
317,871 |
+6,731 |
| FT-SE 100(EURONEXT) |
| Dec07 |
071207 |
6545.00 |
6595.00 |
6534.00 |
6556.00 |
+63.00 |
152,266 |
462,637 |
+3,306 |
| Mar08 |
071207 |
6563.50 |
6613.50 |
6563.50 |
6579.00 |
+64.00 |
8,516 |
21,541 |
+1,740 |
| Jun08 |
071207 |
6602.50 |
6640.00 |
6602.50 |
6616.50 |
+65.00 |
100 |
2,881 |
+100 |
| Total Volume and Open Interest |
160,882 |
487,559 |
+5,146 |
| SPI 200(SFE) |
| Dec07 |
071207 |
106.4 |
137.4 |
85.4 |
92.4 |
+24.0 |
20,118 |
300,838 |
+11,689 |
| Mar08 |
071207 |
133.4 |
154.4 |
109.4 |
111.4 |
+24.0 |
207 |
3,748 |
+135 |
| Jun08 |
071207 |
187.4 |
187.4 |
175.4 |
175.4 |
+25.0 |
0 |
1,758 |
+3 |
| Total Volume and Open Interest |
20,325 |
307,614 |
+11,824 |
| GSCI(CME) |
| Dec07 |
071207 |
584.00 |
584.00 |
574.00 |
578.00 |
-6.00 |
326 |
20,757 |
-42 |
| Jan08 |
071207 |
578.00 |
578.30 |
574.75 |
578.30 |
-5.20 |
0 |
278 |
+0 |
| Feb08 |
071207 |
577.00 |
577.00 |
577.00 |
577.00 |
-5.00 |
|
|
|
| Total Volume and Open Interest |
326 |
21,035 |
-42 |
| RJ/CRB Index(ICE) |
| Jan08 |
071207 |
457.00 |
461.00 |
457.00 |
461.00 |
+0.50 |
6 |
296 |
-1 |
| Feb08 |
071207 |
461.50 |
462.00 |
461.50 |
462.00 |
+0.50 |
0 |
419 |
+0 |
| Apr08 |
071207 |
462.50 |
463.00 |
462.50 |
463.00 |
+0.50 |
0 |
753 |
+0 |
| Total Volume and Open Interest |
6 |
1,472 |
-1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
Special Futures & Cash Charts
