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 August 16, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070816 838.25 838.25 789.00 799.25 -39.75 5,386 26,497 -525
Nov07 070816 851.50 852.50 804.50 814.50 -40.00 74,498 298,503 -2,189
Jan08 070816 866.00 866.00 820.50 830.25 -40.25 3,557 36,911 +1,369
Mar08 070816 881.00 881.00 831.50 841.25 -40.25 2,490 21,753 -47
May08 070816 884.50 884.50 837.00 847.00 -40.00 838 24,363 -216
Jul08 070816 898.25 898.25 848.50 858.00 -40.50 3,504 33,205 -498
Aug08 070816 885.00 885.00 849.00 860.00 -39.00 0 543 +0
Sep08 070816 850.00 850.00 850.00 850.00 -38.00 0 236 +0
Nov08 070816 878.75 878.75 829.50 844.00 -35.50 3,212 52,484 +561
Jan09 070816 846.25 850.00 833.00 848.00 -35.00 11 367 +11
Jul09 070816 865.50 865.50 848.00 852.00 -39.00 70 243 +4
Total Volume and Open Interest 93,602 500,862 -1,500
Soybean Meal(CBOT)
Sep07 070816 228.50 228.50 214.10 218.80 -9.00 6,486 28,709 -201
Oct07 070816 230.00 230.00 216.70 220.80 -10.20 2,767 17,808 +325
Dec07 070816 235.10 235.10 220.70 225.50 -9.60 17,011 86,013 -343
Jan08 070816 236.30 236.30 223.50 226.90 -11.30 771 13,317 -256
Mar08 070816 240.50 240.50 227.00 230.50 -10.50 501 14,172 +64
May08 070816 241.30 241.30 229.50 233.30 -10.20 454 16,234 +39
Jul08 070816 234.90 239.50 232.50 236.40 -10.10 354 12,168 +51
Aug08 070816 235.90 240.00 232.50 235.00 -10.00 56 2,870 +13
Sep08 070816 238.00 239.10 232.50 235.30 -9.70 122 3,000 +92
Oct08 070816 233.00 236.00 228.00 229.30 -10.70 60 1,419 +44
Total Volume and Open Interest 28,711 201,209 -235
Soybean Oil(CBOT)
Sep07 070816 35.85 35.91 33.91 34.50 -1.34 7,766 44,819 -417
Oct07 070816 36.05 36.05 34.13 34.73 -1.30 3,909 24,665 +841
Dec07 070816 36.52 36.61 34.53 35.00 -1.52 23,700 164,561 +311
Jan08 070816 36.86 36.86 34.98 35.30 -1.56 666 18,864 +114
Mar08 070816 36.21 36.40 35.30 35.75 -1.53 483 10,285 +72
May08 070816 37.55 37.55 35.55 36.04 -1.51 405 9,144 +212
Jul08 070816 36.82 37.00 35.83 36.30 -1.53 694 10,668 +124
Aug08 070816 37.00 37.00 35.90 36.25 -1.60 58 696 +58
Sep08 070816 37.00 37.00 36.30 36.30 -1.55 45 354 -29
Oct08 070816 36.80 36.80 36.00 36.28 -1.62 8 401 +8
Total Volume and Open Interest 38,167 294,536 +1,427
Canola(WCE)
Corn(CBOT)
Sep07 070816 326.75 326.75 309.50 321.50 -6.50 38,052 129,537 -7,341
Dec07 070816 343.50 343.75 326.50 339.00 -6.25 92,974 596,336 -2,121
Mar08 070816 360.00 360.00 342.25 354.25 -6.25 16,568 107,034 +632
May08 070816 366.75 368.00 351.00 363.50 -7.00 2,411 34,005 +469
Jul08 070816 377.50 377.50 360.00 372.75 -7.00 10,073 75,084 -1,541
Sep08 070816 382.00 382.00 368.00 377.00 -7.75 720 10,939 +315
Dec08 070816 392.75 392.75 375.50 387.00 -7.75 7,533 134,662 -472
Mar09 070816 396.00 396.00 385.50 394.25 -7.75 20 4,296 +2
Jul09 070816 404.00 404.00 399.50 399.50 -7.50 27 1,119 +20
Total Volume and Open Interest 168,591 1,122,530 -10,016
Wheat(CBOT)
Sep07 070816 678.50 682.75 654.75 673.00 -5.50 35,685 76,323 -6,592
Dec07 070816 699.00 699.50 670.00 687.50 -9.50 53,190 237,042 +4,241
Mar08 070816 698.00 698.00 669.50 686.00 -9.50 3,182 22,070 +277
May08 070816 664.00 667.50 653.00 659.50 -8.00 223 4,583 +59
Jul08 070816 584.00 586.00 565.00 575.50 -10.75 3,654 47,304 +221
Sep08 070816 585.00 588.75 568.00 576.00 -11.50 164 1,570 +22
Total Volume and Open Interest 97,162 408,316 -1,601
Wheat(KCBT)
Sep07 070816 658.75 662.25 635.00 650.75 -7.25 13,821 46,541 -3,590
Dec07 070816 674.75 677.00 649.00 664.00 -11.75 15,176 92,961 +4,704
Mar08 070816 674.00 675.00 651.00 667.75 -6.50 1,014 7,566 +105
May08 070816 665.00 665.00 650.00 654.50 -5.50 6 66 +6
Jul08 070816 582.00 583.00 572.00 575.00 -8.00 618 10,951 +383
Sep08 070816 580.00 580.00 575.00 575.00 -9.50 12 290 +8
Total Volume and Open Interest 30,679 159,909 +1,642
Wheat(MGE)
Sep07 070816 663.00 665.00 635.25 655.00 -8.50 4,848 12,883 -590
Dec07 070816 670.00 670.75 641.25 660.50 -10.25 5,659 35,776 +562
Mar08 070816 664.50 671.00 648.00 665.00 -9.75 511 3,842 +50
May08 070816 666.25 666.25 645.00 665.00 -8.00 9 298 +0
Jul08 070816 610.00 618.00 610.00 618.00 -7.00 11 373 +10
Total Volume and Open Interest 11,089 55,377 +43
Oats(CBOT)
Sep07 070816 246.75 246.75 239.75 244.00 -5.50 70 597 -6
Dec07 070816 259.50 260.00 250.00 250.50 -7.50 310 11,482 +23
Mar08 070816 269.00 269.00 261.00 262.50 -7.50 8 1,167 +5
May08 070816 274.50 277.00 270.00 270.00 -7.25 3 33 +2
Total Volume and Open Interest 391 13,300 +24
Rough Rice(CBOT)
Sep07 070816 10.46 10.50 10.18 10.29 -0.23 421 3,433 -63
Nov07 070816 10.86 10.86 10.50 10.61 -0.25 444 9,747 +193
Jan08 070816 11.18 11.18 10.88 10.94 -0.21 65 1,429 +47
Mar08 070816 11.29 11.35 11.18 11.25 -0.19 21 630 +0
Total Volume and Open Interest 951 15,441 +177
Live Cattle(CME)
Aug07 070816 92.400 92.400 90.330 90.400 -1.735 2,289 9,894 -662
Oct07 070816 96.035 96.730 93.600 93.700 -2.230 12,384 129,077 +533
Dec07 070816 98.785 99.000 96.500 97.000 -1.900 5,046 48,844 +264
Feb08 070816 98.850 98.850 97.000 97.300 -1.680 1,883 22,044 +255
Apr08 070816 98.300 98.700 97.400 97.950 -1.500 1,288 11,031 +97
Jun08 070816 94.600 94.600 93.250 93.600 -1.250 215 3,646 +125
Total Volume and Open Interest 23,117 225,200 +618
Feeder Cattle(CME)
Aug07 070816 116.000 116.050 114.700 115.550 -0.630 725 4,990 -434
Sep07 070816 116.150 116.150 114.100 115.330 -1.055 1,398 5,408 +28
Oct07 070816 116.600 116.750 114.200 115.535 -1.015 1,182 11,615 -93
Nov07 070816 115.500 116.700 114.750 115.900 -1.030 746 3,210 +194
Jan08 070816 114.150 114.150 112.400 113.750 -0.635 111 1,917 +48
Mar08 070816 111.500 111.500 110.500 111.100 -0.830 18 404 +13
Apr08 070816 110.500 111.500 110.500 111.500 -0.750 4 162 +0
Total Volume and Open Interest 4,207 28,020 -225
Lean Hogs(CME)
Oct07 070816 67.750 68.200 65.675 66.975 -1.600 13,681 76,710 -573
Dec07 070816 66.650 66.950 64.675 66.300 -1.375 6,750 52,463 +1,556
Feb08 070816 67.600 68.000 65.750 67.900 -0.550 1,925 18,461 +526
Apr08 070816 68.800 68.800 66.650 68.450 -1.200 1,002 14,550 +233
May08 070816 72.200 73.600 70.950 73.450 +0.125 71 1,503 +50
Jun08 070816 74.900 74.900 73.150 74.600 -1.175 238 8,929 +108
Jul08 070816 73.000 73.100 71.500 73.100 -0.975 74 2,335 +57
Aug08 070816 69.750 69.950 69.750 69.950 -1.250 11 321 +6
Total Volume and Open Interest 33,032 175,273 +1,964
Class III Milk(CME)
Aug07 070816 19.72 19.77 19.71 19.72 -0.06 41 4,612 +2
Sep07 070816 19.40 19.52 19.10 19.25 -0.31 359 4,761 +2
Oct07 070816 18.45 18.60 18.05 18.20 -0.37 434 3,975 -2
Nov07 070816 17.44 17.57 17.01 17.14 -0.36 208 3,338 +9
Dec07 070816 17.10 17.20 16.75 16.95 -0.27 240 3,251 +28
Total Volume and Open Interest 1,746 34,944 +72
Cocoa(ICE)
Sep07 070816 1879 1879 1782 1787 -85 5,009 5,397 -3,045
Dec07 070816 1874 1885 1784 1795 -79 21,972 78,500 +828
Mar08 070816 1905 1905 1804 1816 -81 5,503 26,846 +1,859
May08 070816 1881 1881 1817 1829 -80 787 6,633 +166
Jul08 070816 1879 1879 1834 1845 -80 26 2,974 +0
Sep08 070816 1929 1929 1848 1860 -81 114 3,909 -31
Dec08 070816 1957 1957 1875 1886 -83 160 10,600 +110
Total Volume and Open Interest 33,571 134,942 -113
Coffee "C"(ICE)
Sep07 070816 118.50 118.90 110.95 111.30 -7.90 24,421 30,769 -4,440
Dec07 070816 122.70 122.75 115.00 115.25 -7.95 25,703 88,221 +3,569
Mar08 070816 125.95 125.95 118.80 118.85 -7.95 1,809 18,652 +188
May08 070816 127.05 127.60 120.90 120.90 -7.80 1,094 6,972 +247
Jul08 070816 128.80 129.35 122.70 122.70 -7.70 605 3,359 +132
Sep08 070816 130.40 130.95 124.25 124.40 -7.60 775 8,956 +240
Total Volume and Open Interest 55,183 166,542 -30
Orange Juice(ICE)
Sep07 070816 122.05 122.70 117.50 120.85 -0.90 4,367 9,142 -603
Nov07 070816 122.50 123.50 117.75 121.65 -0.85 2,590 12,994 -53
Jan08 070816 120.00 123.50 119.45 122.15 -0.85 199 4,512 -17
Mar08 070816 120.00 122.65 120.00 122.65 -0.85 80 3,124 +3
May08 070816 120.45 123.15 120.45 123.15 -0.85 2 656 +0
Jul08 070816 123.65 123.65 123.65 123.65 -0.85 5 135 +5
Total Volume and Open Interest 7,245 31,513 -665
Sugar #11(ICE)
Oct07 070816 9.45 9.48 9.08 9.09 -0.36 79,018 335,011 -1,478
Mar08 070816 9.66 9.72 9.35 9.37 -0.33 25,420 163,577 +1,191
May08 070816 9.75 9.80 9.42 9.45 -0.33 5,798 42,799 -24
Jul08 070816 9.84 9.87 9.50 9.56 -0.31 3,224 36,633 -346
Oct08 070816 10.05 10.05 9.72 9.74 -0.32 3,029 43,826 +151
Total Volume and Open Interest 118,828 669,907 -410
London Cocoa(LCE)
Sep07 070816 962 963 930 933 -28 3,733 49,736 -188
Dec07 070816 991 993 956 960 -31 6,366 59,689 +2,512
Mar08 070816 1008 1009 974 977 -31 1,380 37,921 +226
May08 070816 1013 1017 985 988 -29 178 13,826 +57
Jul08 070816 1022 1022 997 999 -29 26 12,921 +10
Sep08 070816 1018 1019 1007 1010 -27 40 9,837 +40
Dec08 070816 1025 1031 1017 1017 -28 0 4,845 +0
Total Volume and Open Interest 11,723 188,871 +2,657
London Sugar(LCE)
Oct07 070816 282.00 282.00 272.00 272.50 -8.40 1,419 39,069 +697
Dec07 070816 285.00 285.10 276.50 276.50 -8.20 595 9,616 -159
Mar08 070816 295.00 295.00 286.90 287.00 -7.60 697 15,055 +243
May08 070816 295.10 295.90 290.80 290.80 -6.80 151 5,419 -27
Aug08 070816 298.00 298.00 292.80 292.80 -6.30 95 4,695 -6
Total Volume and Open Interest 3,344 79,133 +867
Cotton(ICE)
Oct07 070816 58.16 58.16 55.00 55.23 -2.77 986 5,593 +48
Dec07 070816 60.20 60.25 57.18 57.18 -3.00 31,288 138,563 -743
Mar08 070816 63.39 63.39 60.70 60.70 -3.00 2,972 43,834 +280
May08 070816 64.37 64.37 61.80 61.80 -3.00 333 3,517 -43
Jul08 070816 65.35 65.35 62.80 62.80 -3.00 257 3,541 -10
Oct08 070816 66.50 66.50 63.80 63.80 -3.00 18 101 +13
Total Volume and Open Interest 37,555 207,272 -294
Lumber(CME)
Sep07 070816 277.0 281.5 274.5 274.5 -10.0 504 4,039 -92
Nov07 070816 279.0 281.5 274.6 274.7 -9.3 185 3,533 -4
Jan08 070816 293.5 293.6 289.0 291.4 -7.1 17 242 -2
Mar08 070816 298.6 298.6 295.8 295.8 -5.0 1 33 -1
Total Volume and Open Interest 707 7,872 -99
Crude Oil(NYM)
Sep07 070816 73.14 73.14 70.10 71.00 -2.33 280,131 137,635 -27,691
Oct07 070816 73.01 73.01 69.97 70.87 -2.34 172,973 301,601 +23,464
Nov07 070816 72.60 72.60 69.75 70.60 -2.23 55,360 111,091 +2,968
Dec07 070816 72.01 72.08 69.35 70.18 -2.13 62,234 198,488 +2,614
Jan08 070816 71.46 71.46 69.25 69.81 -2.05 14,043 63,351 -1,312
Feb08 070816 70.15 70.21 69.02 69.50 -1.98 1,704 31,174 -161
Mar08 070816 68.80 69.35 68.80 69.27 -1.93 2,123 32,274 +424
Apr08 070816 69.09 69.09 69.09 69.09 -1.89 1,756 39,144 -165
May08 070816 68.62 68.95 68.61 68.95 -1.85 1,788 32,745 -532
Jun08 070816 70.20 70.20 68.18 68.84 -1.81 3,278 53,893 +599
Jul08 070816 68.75 68.75 68.75 68.75 -1.78 240 14,776 +99
Aug08 070816 68.67 68.67 68.67 68.67 -1.75 585 12,866 -276
Sep08 070816 68.20 68.60 68.20 68.60 -1.71 960 43,410 +577
Oct08 070816 69.67 69.67 68.54 68.54 -1.68 330 20,177 -325
Nov08 070816 68.48 68.48 68.48 68.48 -1.65 2 14,721 -2
Dec08 070816 70.03 70.03 67.85 68.42 -1.63 11,173 157,348 +482
Total Volume and Open Interest 615,578 1,518,178 +1,215
e-miNY Crude Oil(NYM)
Aug07 070719 74.875 76.000 74.625 75.925 +0.875      
Sep07 070816 73.150 73.150 70.100 71.000 -2.325      
Oct07 070816 72.900 72.900 69.950 70.875 -2.325      
Nov07 070816 72.150 72.400 70.000 70.600 -2.225      
Dec07 070816 71.600 71.600 69.250 70.175 -2.125      
Jan08 070816 69.800 69.800 69.800 69.800 -2.050      
Feb08 070816 69.500 69.500 69.500 69.500 -1.975      
Mar08 070816 69.275 69.275 69.275 69.275 -1.925      
Apr08 070816 69.100 69.100 69.100 69.100 -1.875      
May08 070816 68.950 68.950 68.950 68.950 -1.850      
Total Volume and Open Interest 18,251 8,027 +175
Heating Oil(NYM)
Sep07 070816 202.25 202.25 194.68 198.29 -4.40 44,087 41,772 -2,465
Oct07 070816 203.67 203.67 196.50 199.89 -4.50 22,991 47,481 +1,170
Nov07 070816 205.41 205.41 198.95 202.04 -4.50 9,974 31,070 +606
Dec07 070816 206.52 206.52 200.50 203.49 -4.55 8,893 33,795 -311
Jan08 070816 207.14 207.14 202.25 204.54 -4.55 1,870 18,350 +158
Feb08 070816 206.52 206.52 201.00 203.74 -4.55 627 12,875 +21
Mar08 070816 205.14 205.14 199.67 201.84 -4.55 672 5,424 -12
Apr08 070816 198.25 198.94 195.87 197.99 -4.50 133 5,820 +1
May08 070816 194.90 194.90 193.00 194.34 -4.40 121 1,847 -9
Jun08 070816 192.45 192.45 189.97 191.94 -4.35 1,384 13,533 -359
Jul08 070816 191.50 192.14 191.50 192.14 -4.35 6 488 +2
Aug08 070816 192.50 193.54 192.50 193.54 -4.35 5 303 +4
Total Volume and Open Interest 90,824 216,653 -1,172
Gasoline(NYMEX)
Sep07 070816 200.83 201.80 192.35 197.83 -3.05 44,178 54,890 +121
Oct07 070816 193.28 193.28 185.50 189.23 -4.05 24,370 47,348 +1,573
Nov07 070816 190.88 190.88 183.69 186.98 -4.40 9,755 28,121 +699
Dec07 070816 188.00 188.00 182.55 185.58 -4.55 5,194 20,295 -867
Jan08 070816 188.08 188.08 184.50 186.63 -4.60 1,345 10,467 +152
Feb08 070816 188.43 188.43 188.43 188.43 -4.55 866 4,234 -229
Mar08 070816 189.95 190.35 189.86 190.28 -4.55 1,630 6,645 +966
Apr08 070816 203.22 203.33 202.64 203.33 -4.55 717 5,048 +217
May08 070816 204.63 204.63 204.63 204.63 -4.55 172 2,345 +71
Jun08 070816 204.83 204.83 204.83 204.83 -4.50 29 4,819 -19
Total Volume and Open Interest 88,281 190,803 +2,674
e-miNY RBOB Gasoline(NYM)
Sep07 070816 197.83 197.83 197.83 197.83 -3.05 4 2 -1
Oct07 070816 189.23 189.23 189.23 189.23 -4.05      
Nov07 070816 186.98 186.98 186.98 186.98 -4.40      
Dec07 070816 185.58 185.58 185.58 185.58 -4.55 1 1 -1
Total Volume and Open Interest 5 3 -2
Natural Gas(NYM)
Sep07 070816 6.848 6.997 6.546 6.875 +0.011 79,112 49,809 -7,963
Oct07 070816 7.045 7.153 6.700 7.015 -0.027 37,951 84,593 +172
Nov07 070816 7.795 7.940 7.510 7.745 -0.092 16,773 67,009 +770
Dec07 070816 8.494 8.590 8.220 8.405 -0.132 6,906 49,349 -462
Jan08 070816 8.908 8.963 8.624 8.790 -0.112 4,088 42,987 +126
Feb08 070816 8.840 8.900 8.649 8.805 -0.104 2,143 34,878 -540
Mar08 070816 8.600 8.727 8.445 8.580 -0.089 9,290 47,335 -2,904
Apr08 070816 7.950 8.075 7.880 7.920 -0.084 3,766 40,248 -159
May08 070816 8.014 8.014 7.870 7.890 -0.079 855 27,269 +205
Jun08 070816 8.006 8.036 7.947 7.970 -0.077 575 16,720 -205
Jul08 070816 8.081 8.125 8.030 8.058 -0.077 351 10,095 +124
Aug08 070816 8.141 8.250 8.123 8.123 -0.077 510 9,528 -234
Sep08 070816 8.240 8.240 8.168 8.168 -0.077 58 6,342 +7
Oct08 070816 8.365 8.440 8.293 8.293 -0.072 834 27,111 +94
Nov08 070816 8.775 8.890 8.728 8.728 -0.072 389 13,936 -7
Dec08 070816 9.240 9.240 9.140 9.168 -0.072 592 14,215 +383
Total Volume and Open Interest 166,197 759,245 -10,193
Brent Crude Oil(ICE)
Oct07 070816 71.80 71.80 69.05 69.77 -2.19 88,046 115,510 +178
Nov07 070816 72.03 72.03 69.46 70.18 -2.13 34,518 118,782 +1,657
Dec07 070816 71.55 71.55 69.67 70.38 -2.05 24,806 103,662 +1,542
Jan08 070816 71.42 71.42 69.64 70.32 -2.00 5,406 26,988 -1,023
Feb08 070816 71.25 71.25 70.22 70.22 -1.93 1,172 17,014 -260
Mar08 070816 71.05 71.05 70.10 70.13 -1.85 429 10,325 +69
Apr08 070816 70.11 70.11 70.03 70.03 -1.79 194 10,797 -50
May08 070816 69.94 69.94 69.93 69.93 -1.74 143 4,440 -57
Jun08 070816 70.02 70.02 69.35 69.84 -1.68 1,722 26,390 -27
Jul08 070816 69.75 69.75 69.75 69.75 -1.64 0 2,839 +0
Aug08 070816 69.68 69.68 69.68 69.68 -1.59 0 2,492 +0
Sep08 070816 69.61 69.61 69.61 69.61 -1.54 928 3,660 +503
Oct08 070816 69.54 69.54 69.54 69.54 -1.50 50 5,087 -50
Nov08 070816 69.48 69.48 69.48 69.48 -1.45 231 3,012 +131
Total Volume and Open Interest 213,987 623,205 -9,623
Gas Oil(ICE)
Sep07 070816 629.00 629.25 612.00 616.75 -16.25 46,642 71,907 -4,129
Oct07 070816 632.00 632.00 614.25 619.00 -16.75 27,270 54,444 +916
Nov07 070816 629.50 630.25 616.25 621.25 -16.25 7,980 23,225 -1,041
Dec07 070816 632.00 632.00 618.00 623.00 -16.00 6,733 44,780 -247
Jan08 070816 630.75 632.75 625.75 628.50 -16.00 3,372 39,153 +53
Feb08 070816 625.00 629.50 622.50 625.00 -15.50 229 10,328 +10
Mar08 070816 621.25 621.25 621.25 621.25 -15.00 229 6,901 +126
Apr08 070816 617.00 617.00 617.00 617.00 -14.75 158 3,063 +57
May08 070816 613.00 613.00 613.00 613.00 -14.25 70 3,250 +70
Jun08 070816 612.50 612.50 609.50 609.50 -13.75 740 28,397 +320
Total Volume and Open Interest 85,817 315,599 -4,393
Ethanol(CBOT)
Aug07 070803 1.905 1.905 1.905 1.905 -0.010 0 63 -14
Sep07 070816 1.775 1.800 1.770 1.800 -0.054 23 93 -8
Oct07 070816 1.710 1.710 1.710 1.710 -0.035 0 143 +21
Nov07 070816 1.705 1.728 1.705 1.728 -0.012 14 45 +0
Dec07 070816 1.765 1.765 1.765 1.765 -0.020 0 139 +0
Jan08 070816 1.775 1.775 1.775 1.775 +0.020 0 130 +1
Feb08 070816 1.730 1.730 1.730 1.730 -0.020 0 101 +0
Mar08 070816 1.715 1.715 1.715 1.715 -0.005 0 91 +0
Total Volume and Open Interest 61 1,066 +14
WTI Crude Oil(ICE)
Sep07 070816 72.91 72.93 70.11 71.00 -2.33 103,802 52,066 -3,352
Oct07 070816 72.84 72.84 69.98 70.87 -2.34 71,679 92,536 +1,204
Nov07 070816 72.42 72.42 69.74 70.60 -2.23 27,234 52,899 +3,389
Dec07 070816 71.96 71.96 69.38 70.18 -2.13 28,397 113,585 -1,901
Jan08 070816 71.57 71.57 69.21 69.81 -2.05 3,777 26,992 -1,330
Feb08 070816 68.80 69.50 68.80 69.50 -1.98 272 10,601 -16
Mar08 070816 69.27 69.27 69.27 69.27 -1.93 50 9,627 -20
Apr08 070816 69.09 69.09 69.09 69.09 -1.89 16 5,981 +16
May08 070816 68.95 68.95 68.95 68.95 -1.85 0 2,114 +0
Jun08 070816 69.13 69.29 68.35 68.84 -1.81 1,559 25,101 +301
Jul08 070816 68.75 68.75 68.75 68.75 -1.78 0 1,601 +0
Aug08 070816 68.67 68.67 68.67 68.67 -1.75 0 824 +0
Sep08 070816 68.60 68.60 68.60 68.60 -1.71 1,750 3,040 +682
Oct08 070816 68.54 68.54 68.54 68.54 -1.68 0 3,182 +0
Nov08 070816 68.48 68.48 68.48 68.48 -1.65 0 1,298 +0
Dec08 070816 68.78 69.06 67.94 68.42 -1.63 8,766 79,192 +389
Total Volume and Open Interest 249,272 588,505 -213
US Dollar Index(ICE)
Sep07 070816 81.940 82.000 81.610 81.720 -0.040 4,486 28,650 -1,221
Dec07 070816 81.780 81.780 81.540 81.580 unch 93 3,414 -3
Mar08 070816 81.450 81.450 81.450 81.450 +0.020 2 635 -1
Total Volume and Open Interest 4,581 32,708 -1,225
Australian Dollar(CME)
Sep07 070816 81.74 81.94 77.81 78.57 -3.64 63,278 98,081 -5,815
Dec07 070816 81.30 81.60 77.69 78.28 -3.64 244 1,025 +12
Mar08 070816 80.00 80.00 77.93 77.93 -3.64 0 153 +0
Total Volume and Open Interest 63,522 99,270 -5,810
British Pound(CME)
Sep07 070816 198.52 198.77 197.54 197.75 -1.52 122,520 123,638 +3,985
Dec07 070816 198.32 198.32 196.89 197.27 -1.59 275 945 +20
Mar08 070816 197.19 197.61 196.54 196.72 -1.64 1 23 +1
Total Volume and Open Interest 122,796 124,629 +4,006
Canadian Dollar(CME)
Sep07 070816 92.66 93.73 92.05 92.83 -0.03 64,914 127,892 +893
Dec07 070816 92.82 93.85 92.24 92.97 -0.04 1,440 5,782 +17
Mar08 070816 93.42 93.90 92.50 93.07 -0.04 342 874 +184
Jun08 070816 93.00 93.90 92.81 93.11 -0.04 28 335 +12
Total Volume and Open Interest 66,760 135,160 +1,116
Japanese Yen(CME)
Sep07 070816 86.31 89.65 86.00 88.75 +2.86 210,730 248,592 +1,595
Dec07 070816 87.30 90.66 87.00 89.74 +2.90 454 15,689 +30
Mar08 070816 89.46 91.48 88.35 90.63 +2.90 1 138 +0
Total Volume and Open Interest 211,188 280,023 +1,625
Swiss Franc(CME)
Sep07 070816 82.24 82.60 82.05 82.49 +0.24 103,964 116,851 +35
Dec07 070816 82.73 83.22 82.59 83.03 +0.24 113 477 +53
Mar08 070816 83.47 83.48 83.20 83.47 +0.24 0 18 +0
Total Volume and Open Interest 104,081 117,354 +90
EuroFX(CME)
Sep07 070816 134.39 134.61 133.70 134.19 -0.59 213,781 211,204 -2,813
Dec07 070816 134.59 134.89 133.99 134.46 -0.60 1,090 4,361 +50
Mar08 070816 135.01 135.24 134.35 134.64 -0.60 1 128 +1
Total Volume and Open Interest 214,926 215,818 -2,728
Mexican Peso(CME)
Sep07 070816 890.8 892.0 880.8 887.5 -7.2 27,394 73,500 +2,295
Oct07 070816 885.5 885.5 885.5 885.5 -7.2 0 68 +0
Total Volume and Open Interest 27,417 96,312 +2,298
Brazilian Real(CME)
Sep07 070816 492.00 492.00 472.00 476.90 -14.70 577 7,770 -534
Oct07 070816 475.60 490.10 475.60 475.60 -14.50      
Nov07 070816 473.80 488.30 473.80 473.80 -14.50      
Dec07 070816 468.30 473.40 468.30 472.70 -14.30 521 870 +521
Total Volume and Open Interest 1,098 8,640 -13
30-Year T-Bonds(CBOT)
Sep07 070816 109~180 110~300 109~170 110~190 +1~010 420,396 992,149 +8,477
Dec07 070816 109~080 110~220 109~080 110~100 +0~310 5,922 14,747 +2,897
Mar08 070816 110~100 110~100 110~090 110~090 +0~300 2 889 +1
Total Volume and Open Interest 426,320 1,007,813 +11,375
10-Year T-Notes(CBOT)
Sep07 070816 108~070 109~085 108~050 108~275 +0~215 1,678,202 2,702,043 -21,123
Dec07 070816 107~300 108~280 107~300 108~175 +0~200 42,124 222,485 +24,748
Mar08 070816 108~110 108~110 108~110 108~110 +0~200 0 1,296 +0
Total Volume and Open Interest 1,720,326 2,925,834 +3,625
5-Year T-Notes(CBOT)
Sep07 070816 106~046 107~010 106~024 106~102 +0~088 930,134 0 +0
Dec07 070816 106~030 106~090 106~026 106~090 +0~082 20,899 0 +0
Mar08 070816 106~090 106~090 106~090 106~090 +0~082      
Total Volume and Open Interest 1,034,501 1,667,015 +30,979
2 Year T-Notes(CBOT)
Sep07 070816 102~107 103~045 102~102 103~017 +0~040 363,082 989,099 -3,690
Dec07 070816 102~120 103~026 102~120 103~024 +0~030 4,898 15,073 +749
Total Volume and Open Interest 367,980 1,004,172 -2,941
Eurodollars(CME)
Sep07 070816 94.740 94.832 94.700 94.805 +0.067 542,357 1,685,840 -44,376
Dec07 070816 95.120 95.310 95.090 95.260 +0.130 484,388 1,534,654 +293
Mar08 070816 95.385 95.650 95.380 95.595 +0.215 760,280 1,774,031 +27,554
Jun08 070816 95.410 95.660 95.410 95.615 +0.205 644,803 1,509,278 +19,011
Sep08 070816 95.345 95.550 95.345 95.510 +0.160 489,076 1,185,108 +1,260
Dec08 070816 95.260 95.430 95.240 95.395 +0.125 394,432 1,058,447 -8,272
Mar09 070816 95.205 95.340 95.165 95.310 +0.110 268,575 670,375 -15,755
Jun09 070816 95.120 95.260 95.095 95.235 +0.105 191,949 534,576 +4,622
Sep09 070816 95.065 95.185 95.020 95.160 +0.105 69,024 301,950 -1,023
Dec09 070816 94.990 95.115 94.945 95.080 +0.110 44,826 236,468 +4,649
Mar10 070816 94.935 95.040 94.880 95.015 +0.110 29,901 165,187 -142
Jun10 070816 94.855 94.990 94.820 94.950 +0.105 23,801 131,752 +715
Sep10 070816 94.825 94.885 94.755 94.885 +0.100 12,316 100,460 +679
Dec10 070816 94.740 94.810 94.685 94.810 +0.095 8,828 109,605 +346
Mar11 070816 94.675 94.815 94.630 94.755 +0.085 7,821 98,990 +446
Jun11 070816 94.605 94.700 94.585 94.695 +0.080 6,275 90,977 +1,145
Sep11 070816 94.550 94.640 94.515 94.640 +0.075 6,251 74,364 +1,131
Dec11 070816 94.490 94.580 94.460 94.580 +0.070 5,852 51,342 -60
Total Volume and Open Interest 273,604 11,512,369 -5,792
30 Day Federal Funds(CBOT)
Aug07 070816 95.040 95.040 95.040 95.040 +0.010 415 120,669 -3,696
Sep07 070816 95.080 95.090 95.060 95.090 +0.040 4,124 156,761 -936
Oct07 070816 95.160 95.180 95.130 95.160 +0.070 157 103,545 +6,099
Nov07 070816 95.310 95.380 95.295 95.380 +0.165 4,599 120,980 +9,292
Dec07 070816 95.395 95.470 95.385 95.470 +0.165 49 37,172 +2,600
Jan08 070816 95.440 95.520 95.440 95.520 +0.155 1,201 11,719 -537
Total Volume and Open Interest 11,046 561,821 +12,401
30 Day Fed Funds(e-CBOT)
Aug07 070816 95.010 95.100 95.010 95.020 +0.010 65,280 0 +0
Sep07 070816 95.050 95.145 95.030 95.060 +0.005 73,289 0 +0
Oct07 070816 95.110 95.230 95.100 95.110 +0.005 37,700 0 +0
Nov07 070816 95.220 95.410 95.220 95.295 +0.055 28,429 0 +0
Dec07 070816 95.330 95.515 95.310 95.385 +0.045 8,874 0 +0
Jan08 070816 95.400 95.590 94.800 95.470 +0.040 3,042 0 +0
Total Volume and Open Interest 217,518    
3-Mth Euro-Yen(CME)
Sep07 070816 99.205 99.220 99.170 99.210 +0.045 2,004 21,402 +723
Dec07 070816 99.165 99.200 99.165 99.180 +0.055 1,706 11,279 -57
Mar08 070816 99.125 99.140 99.115 99.140 +0.080 1,218 7,287 -93
Jun08 070816 99.070 99.095 99.070 99.080 +0.095 1,125 4,477 +161
Sep08 070816 99.000 99.010 98.895 99.005 +0.110 517 2,805 -43
Dec08 070816 98.945 98.950 98.805 98.945 +0.140 432 1,469 +168
Mar09 070816 98.865 98.865 98.720 98.865 +0.145 30 150 +50
Jun09 070816 98.650 98.790 98.645 98.790 +0.145 50 100 +0
Sep09 070816 98.675 98.675 98.580 98.675 +0.095      
Dec09 070816 98.595 98.595 98.500 98.595 +0.095      
Total Volume and Open Interest 7,082 48,969 +909
3-Mth Euro-Yen(SGX)
Sep07 070816 99.18 99.22 99.17 99.21 +0.04 1,352 78,351 +479
Dec07 070816 99.14 99.18 99.14 99.18 +0.05 4,943 64,081 +1,208
Mar08 070816 99.09 99.13 99.07 99.13 +0.06 1,002 42,975 +813
Jun08 070816 99.04 99.08 99.01 99.07 +0.07 2,077 23,014 +302
Sep08 070816 98.93 99.05 98.93 99.00 +0.08 1,407 11,968 -27
Dec08 070816 98.85 98.98 98.84 98.92 +0.10 2,476 8,415 +2,017
Mar09 070816 98.83 98.89 98.83 98.83 +0.10 81 4,555 +0
Jun09 070816 98.76 98.76 98.76 98.76 +0.10 0 1,168 +0
Total Volume and Open Interest 13,338 236,327 +4,792
Japanese Gov't Bonds(SGX)
Sep07 070816 135.04 135.47 134.73 135.36 +0.39 7,221 36,318 +4,818
Dec07 070816 134.56 134.96 134.30 134.90 +0.39 0 18 +0
Mar08 070816 134.90 134.90 134.90 134.90 +0.39      
Total Volume and Open Interest 7,221 36,336 +4,818
Euro-Bund(EUREX)
Sep07 070816 113.24 114.11 113.12 113.52 +0.63 1,411,777 1,593,472 +52,130
Dec07 070816 112.83 113.65 112.75 113.13 +0.63 987 43,684 +134
Mar08 070816 113.37 113.37 113.37 113.37 +0.63 1,296 10 +0
Total Volume and Open Interest 1,414,060 1,637,166 +52,264
Euro-Bobl(EUREX)
Sep07 070816 107.75 108.54 107.67 108.07 +0.55 690,508 1,241,674 +12,121
Dec07 070816 107.65 108.14 107.65 107.90 +0.53 576 6,182 +551
Mar08 070816 107.77 107.77 107.77 107.77 +0.54      
Total Volume and Open Interest 691,084 1,247,856 +12,672
3-Mth Euribor(EUREX)
Sep07 070816 95.550 95.590 95.520 95.580 -0.040 290 28,799 +248
Dec07 070816 95.645 95.700 95.610 95.670 +0.215 455 11,561 -151
Mar08 070816 95.730 95.805 95.725 95.785 +0.415 115 9,491 -85
Total Volume and Open Interest 1,165 61,043 -100
Long Gilt(LIFFE)
Sep07 070816 106~22 107~11 106~15 106~22 +0~13 114,709 335,357 -1,992
Dec07 070816 106~24 106~24 106~24 106~24 +0~13      
Total Volume and Open Interest 114,709 335,357 -1,992
3-Mth Short Sterling(LIFFE)
Sep07 070816 93.78 93.78 93.59 93.67 -0.11 206,037 520,761 +3,391
Dec07 070816 93.98 94.09 93.91 93.96 unch 146,501 552,668 +13,255
Mar08 070816 94.06 94.22 94.03 94.08 +0.06 175,669 495,208 +18,811
Jun08 070816 94.10 94.27 94.09 94.13 +0.08 120,671 447,609 +94
Sep08 070816 94.11 94.29 94.10 94.14 +0.08 106,398 323,590 +4,624
Dec08 070816 94.11 94.26 94.10 94.13 +0.07 60,548 237,268 -2,518
Total Volume and Open Interest 879,339 2,911,018 +35,873
3-Mth Euribor(LIFFE)
Sep07 070816 95.600 95.625 95.515 95.575 -0.015 222,427 1,041,560 +19,181
Dec07 070816 95.640 95.740 95.605 95.675 +0.055 303,844 834,934 +28,638
Mar08 070816 95.695 95.885 95.685 95.785 +0.130 304,444 632,546 +26,050
Total Volume and Open Interest 1,373,263 4,292,014 +75,527
3-Mth Aus T-Bills(SFE)
Sep07 070816 93.22 93.27 93.19 93.25 +0.02 53,160 493,934 -10,563
Dec07 070816 93.17 93.26 93.16 93.23 +0.06 79,481 351,132 -11,270
Mar08 070816 93.11 93.22 93.10 93.19 +0.07 59,474 176,727 +5,283
Jun08 070816 93.08 93.20 93.08 93.18 +0.08 22,918 127,255 +722
Sep08 070816 93.09 93.20 93.09 93.17 +0.07 7,368 59,246 -4,999
Dec08 070816 93.10 93.20 93.10 93.17 +0.06 1,846 39,750 -2,263
Mar09 070816 93.12 93.21 93.12 93.18 +0.05 1,016 29,784 -859
Jun09 070816 93.14 93.21 93.14 93.19 +0.04 896 21,791 -465
Sep09 070816 93.16 93.21 93.16 93.19 +0.03 24 1,930 -76
Dec09 070816 93.19 93.21 93.19 93.21 +0.03 2 639 -1
Total Volume and Open Interest 226,186 1,302,376 -24,492
10-Year Aus T-Bonds(SFE)
Sep07 070816 94.08 94.16 94.07 94.11 +0.02 107,336 631,298 +14,062
Dec07 070816 94.11 94.11 94.11 94.11 +0.02      
Total Volume and Open Interest 107,336 631,298 +14,062
3-Year Aus T-Bonds(SFE)
Sep07 070816 93.74 93.85 93.73 93.80 +0.06 213,368 814,303 -58,839
Dec07 070816 93.80 93.80 93.80 93.80 +0.06      
Total Volume and Open Interest 213,368 814,303 -58,839
Gold(CMX)
Aug07 070816 665.2 665.2 642.9 648.3 -20.6 845 999 +675
Oct07 070816 672.5 672.5 646.4 652.2 -21.2 3,716 36,469 +168
Dec07 070816 677.8 678.5 651.6 658.0 -21.7 76,382 198,690 +2,597
Feb08 070816 683.1 683.1 661.5 663.5 -22.0 942 12,853 +200
Apr08 070816 686.8 686.9 666.4 668.9 -22.3 957 21,653 +351
Jun08 070816 694.1 694.1 669.7 674.2 -22.6 445 16,985 +218
Aug08 070816 679.3 679.3 679.3 679.3 -23.0 260 5,035 +177
Oct08 070816 684.4 684.4 684.4 684.4 -23.4 0 1,469 +0
Dec08 070816 710.4 710.4 686.0 689.6 -23.9 535 18,922 +274
Feb09 070816 695.1 695.1 695.1 695.1 -24.2 100 10,712 +100
Apr09 070816 700.4 700.4 700.4 700.4 -24.5 0 1,630 +0
Jun09 070816 705.9 705.9 705.9 705.9 -24.8 0 10,763 +0
Total Volume and Open Interest 84,229 352,709 +4,736
Silver(CMX)
Sep07 070816 1250.0 1256.0 1106.0 1149.5 -106.0 32,182 49,145 -2,203
Dec07 070816 1271.0 1274.0 1124.5 1165.6 -107.9 8,576 45,801 +3,258
Mar08 070816 1282.0 1286.0 1150.0 1181.1 -109.6 229 6,301 +9
May08 070816 1276.5 1276.5 1172.5 1190.5 -110.6 28 4,369 -3
Jul08 070816 1194.5 1199.4 1155.0 1199.4 -111.6 13 4,631 +0
Sep08 070816 1208.0 1208.0 1208.0 1208.0 -112.7 112 905 +100
Dec08 070816 1334.0 1334.0 1183.0 1222.0 -113.2 158 5,212 -4
Total Volume and Open Interest 41,399 124,151 +1,239
Platinum(NYMEX)
Oct07 070816 1269.0 1273.0 1226.5 1230.0 -41.5 1,077 12,654 -43
Jan08 070816 1260.5 1260.5 1236.2 1239.0 -41.5 86 317 +81
Apr08 070816 1250.4 1250.4 1250.4 1250.4 -41.5 0 1 +1
Total Volume and Open Interest 1,163 12,972 +39
Palladium(NYMEX)
Sep07 070816 346.60 346.60 325.25 327.85 -22.65 3,192 10,643 -1,481
Dec07 070816 350.00 350.00 330.00 332.95 -22.80 1,973 6,103 +1,584
Mar08 070816 352.00 352.00 338.05 338.05 -22.80 219 499 +221
Total Volume and Open Interest 5,614 18,495 +499
Copper(CMX)
Sep07 070816 331.50 333.20 304.10 309.00 -24.20 11,433 24,551 -1,632
Dec07 070816 330.00 332.00 304.70 309.10 -23.10 7,481 36,943 +1,076
Mar08 070816 321.50 321.50 301.70 306.10 -22.00 1,158 4,771 +708
May08 070816 315.00 315.00 300.40 303.10 -21.10 54 815 +48
Jul08 070816 297.75 306.00 297.75 299.70 -20.40 1 436 +1
Total Volume and Open Interest 20,529 76,179 +68
DJIA Index(CBOT)
Sep07 070816 12896 12949 12555 12944 +23 6,823 38,203 +243
Dec07 070816 12979 13029 12680 13029 +19 31 295 +10
Mar08 070816 13128 13128 13128 13128 +23 0 1 +0
Jun08 070816 13222 13222 13222 13222 +23      
Total Volume and Open Interest 6,854 38,499 +253
E-mini DJIA Index(CBOT)
Sep07 070816 12898 12976 12555 12944 +23 293,306 102,959 +2,358
Dec07 070816 12915 13029 12649 13029 +19 112 264 +9
Mar08 070816 13128 13128 13128 13128 +23      
Jun08 070816 13222 13222 13222 13222 +23      
Total Volume and Open Interest 293,418 103,223 +2,367
S & P 500(CME)
Sep07 070816 1414.50 1425.00 1375.00 1424.50 +10.10 71,874 543,143 -7,514
Dec07 070816 1411.00 1435.10 1387.00 1435.10 +9.90 11,663 85,277 +8,351
Mar08 070816 1444.70 1444.70 1397.40 1444.70 +9.30 40 6,976 +0
Jun08 070816 1455.70 1455.70 1409.40 1455.70 +8.30 0 203 +0
Total Volume and Open Interest 83,577 636,761 +837
S & P 500 E-Mini(Globex)
Sep07 070816 1414.50 1433.00 1374.50 1424.50 +10.00 2,962,153 2,075,948 +8,836
Dec07 070816 1425.00 1440.50 1385.00 1435.00 +9.75 17,765 61,372 +6,516
Total Volume and Open Interest 2,979,918 2,137,321 +15,352
NASDAQ 100(CME)
Sep07 070816 1879.30 1879.30 1813.00 1856.50 -22.00 5,452 67,957 +491
Dec07 070816 1877.50 1880.80 1877.50 1877.50 -23.30 5 55 +5
Mar08 070816 1900.30 1903.50 1900.30 1900.30 -23.20 0 10 +0
Total Volume and Open Interest 5,457 68,022 +496
NASDAQ 100 E-Mini(Globex)
Sep07 070816 1877.50 1878.80 1813.80 1856.50 -22.00 588,210 439,956 +11,086
Dec07 070816 1889.00 1896.30 1835.30 1877.50 -23.30 418 583 +99
Total Volume and Open Interest 588,628 440,539 +11,185
S & P Midcap 400(CME)
Sep07 070816 825.05 825.05 801.00 824.60 -2.90 183 6,618 +156
Dec07 070816 833.55 833.55 832.95 833.55 -2.90      
Mar08 070816 843.25 843.25 842.65 843.25 -2.90      
Total Volume and Open Interest 183 6,618 +156
Russell 2000 E-Mini(Globex)
Sep07 070816 758.10 775.30 737.70 774.50 +16.70 376,838 646,406 -6,508
Dec07 070816 760.30 780.00 743.50 780.00 +16.40 224 1,028 -15
Mar08 070816 786.00 786.00 786.00 786.00 +16.40      
Total Volume and Open Interest 377,062 647,434 -6,523
Nikkei 225(CME)
Sep07 070816 15830 15950 15510 15950 -325 16,834 55,401 +391
Dec07 070816 15900 15945 15900 15945 -325 1 7 +1
Total Volume and Open Interest 16,835 55,409 +392
Nikkei 225(SGX)
Sep07 070816 16240 16305 15865 16040 -365 95,737 240,797 +4,386
Dec07 070816 16195 16200 15845 16110 -330 125 710 +76
Mar08 070816 16130 16130 16130 16130 -330      
Total Volume and Open Interest 95,862 241,548 +4,462
CAC 40(EURONEXT)
Aug07 070816 5334.0 5346.5 5248.5 5267.5 -172.5 328,318 723,352 -5,415
Sep07 070816 5355.0 5366.5 5268.0 5287.5 -173.5 136,432 273,594 +100,976
Oct07 070816 5375.5 5379.0 5304.5 5304.5 -175.0 20 309 +20
Total Volume and Open Interest 464,883 999,187 +95,645
Hang Seng Index(HKFE)
Aug07 070816 20800 20815 20439 20539 -849 70,054 124,262 +4,934
Sep07 070816 20800 20800 20418 20511 -859 3,374 12,217 +1,053
Total Volume and Open Interest 73,491 137,111 +6,000
DAX(EUREX)
Sep07 070816 7315.0 7420.0 7220.5 7330.0 -166.0 260,927 317,613 -15,522
Dec07 070816 7400.0 7498.0 7310.0 7411.0 -166.5 278 13,997 +32
Mar08 070816 7495.5 7569.0 7398.0 7491.0 -167.0 100 2,148 +57
Total Volume and Open Interest 261,305 333,758 -15,433
FT-SE 100(EURONEXT)
Sep07 070816 6003.00 6028.00 5842.00 5893.00 -248.50 139,904 501,986 +2,488
Dec07 070816 6078.50 6078.50 5929.50 5948.00 -251.00 20 12,317 -4
Mar08 070816 6073.00 6073.00 5939.00 5955.50 -254.50 2 570 +2
Total Volume and Open Interest 139,926 514,875 +2,486
SPI 200(SFE)
Sep07 070816 5789.0 5854.0 5535.0 5700.0 -81.0 62,281 406,610 +20,122
Dec07 070816 5851.0 5870.0 5603.0 5740.0 -84.0 87 4,762 +17
Mar08 070816 5773.0 5773.0 5629.0 5749.0 -84.0 4 1,182 -3
Total Volume and Open Interest 62,418 414,914 +20,121
GSCI(CME)
Sep07 070816 485.80 488.00 476.70 481.00 -16.65 343 19,479 +86
Oct07 070816 486.00 487.00 482.00 486.00 -15.00      
Nov07 070816 488.00 489.00 485.00 488.00 -15.50      
Total Volume and Open Interest 343 19,479  
Reuters CCI(ICE)
Nov07 070816 421.75 422.00 407.00 407.00 -12.25 12 874 +2
Jan08 070816 422.90 422.90 409.00 409.00 -12.25 1 416 +0
Feb08 070816 421.25 421.25 409.00 409.00 -12.25 0 237 +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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf