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 Wed August 22, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070822 815.75 834.50 815.75 831.25 +15.50 9,543 24,900 -1,538
Nov07 070822 831.00 850.00 831.00 847.00 +16.00 70,317 279,492 +1,137
Jan08 070822 847.00 864.50 846.00 861.75 +16.25 5,180 40,309 +1,615
Mar08 070822 858.00 874.50 857.00 872.00 +15.00 2,899 25,529 +745
May08 070822 864.75 882.00 863.50 880.00 +18.00 799 24,331 -42
Jul08 070822 874.50 892.50 874.00 889.50 +15.50 1,750 33,233 +171
Aug08 070822 887.00 887.00 887.00 887.00 +22.00 0 542 +0
Sep08 070822 872.00 872.00 872.00 872.00 +17.00 0 236 +0
Nov08 070822 852.00 868.50 852.00 865.50 +13.75 2,589 52,652 -76
Jan09 070822 870.00 870.00 870.00 870.00 +14.00 0 367 -3
Jul09 070822 875.00 875.00 875.00 875.00 +11.00 9 240 -4
Total Volume and Open Interest 93,116 487,695 +2,028
Soybean Meal(CBOT)
Sep07 070822 223.20 229.50 223.20 229.20 +6.80 11,112 22,707 -1,333
Oct07 070822 225.30 232.50 225.30 232.20 +7.00 3,779 19,947 +1,216
Dec07 070822 229.10 237.00 229.10 236.60 +7.50 22,297 81,196 +452
Jan08 070822 232.80 238.80 232.80 238.50 +6.70 1,148 14,291 +20
Mar08 070822 237.30 242.00 237.20 241.50 +6.50 1,128 15,340 +64
May08 070822 237.40 244.00 237.40 243.60 +6.20 778 17,124 +304
Jul08 070822 243.80 247.00 242.10 246.50 +6.80 820 12,385 -143
Aug08 070822 244.40 246.00 242.50 244.20 +5.70 123 3,093 +9
Sep08 070822 242.00 245.00 242.00 244.70 +6.20 116 3,165 +106
Oct08 070822 238.10 238.10 238.10 238.10 +5.10 1 1,557 +0
Total Volume and Open Interest 41,619 196,516 +735
Soybean Oil(CBOT)
Sep07 070822 34.90 35.38 34.83 35.20 +0.28 7,577 39,966 -2,208
Oct07 070822 35.05 35.60 35.05 35.48 +0.30 2,239 24,813 -144
Dec07 070822 35.63 36.05 35.50 35.82 +0.24 22,152 155,230 -173
Jan08 070822 35.91 36.42 35.87 36.16 +0.30 1,107 20,894 -69
Mar08 070822 36.65 36.80 36.33 36.62 +0.42 1,151 11,702 +261
May08 070822 36.79 36.94 36.55 36.75 +0.25 1,146 10,259 +555
Jul08 070822 36.83 37.20 36.80 37.00 +0.23 719 11,334 +202
Aug08 070822 37.25 37.25 36.85 36.97 +0.22 19 829 +16
Sep08 070822 37.30 37.30 36.90 36.97 +0.22 8 387 +7
Oct08 070822 37.35 37.35 36.85 36.97 +0.17 11 471 +11
Total Volume and Open Interest 36,462 286,256 -1,401
Canola(WCE)
Corn(CBOT)
Sep07 070822 338.00 348.00 337.25 347.50 +9.00 36,018 98,199 -2,929
Dec07 070822 354.00 365.00 354.00 364.25 +9.25 93,556 602,748 +7,263
Mar08 070822 370.00 379.50 369.25 379.00 +9.00 7,543 113,629 +1,514
May08 070822 379.00 387.75 379.00 386.50 +7.50 1,062 33,477 -27
Jul08 070822 388.75 396.50 387.75 396.25 +7.50 4,927 76,106 +762
Sep08 070822 392.00 397.00 392.00 396.50 +6.25 61 11,213 +16
Dec08 070822 398.00 402.00 397.75 400.75 +2.50 6,685 134,110 +607
Mar09 070822 406.00 410.50 406.00 407.50 +2.00 64 4,380 +28
Jul09 070822 415.00 416.75 414.00 414.50 +2.50 10 1,120 -2
Total Volume and Open Interest 150,541 1,104,807 +7,364
Wheat(CBOT)
Sep07 070822 691.00 720.00 686.25 718.50 +27.00 13,567 51,210 -3,577
Dec07 070822 705.25 734.00 701.25 731.75 +27.75 47,086 239,545 +726
Mar08 070822 706.25 732.75 700.00 729.25 +24.75 4,991 26,198 +1,519
May08 070822 670.00 690.00 670.00 686.50 +14.50 487 5,330 +82
Jul08 070822 581.00 590.00 579.00 590.00 +9.00 3,632 48,846 +1,433
Sep08 070822 583.00 590.50 583.00 590.50 +8.50 88 1,720 +30
Total Volume and Open Interest 71,313 393,074 +783
Wheat(KCBT)
Sep07 070822 655.00 671.75 655.00 667.00 +12.00 7,636 33,518 -3,609
Dec07 070822 669.00 688.00 669.00 680.50 +11.50 12,898 101,086 +4,360
Mar08 070822 671.00 690.00 671.00 684.75 +13.25 1,044 8,399 +54
May08 070822 650.00 665.00 650.00 663.00 +9.00 10 68 +1
Jul08 070822 568.25 579.50 568.25 577.00 +10.00 250 11,155 -33
Sep08 070822 579.00 579.00 576.00 577.00 +4.00 12 301 +6
Total Volume and Open Interest 21,870 156,078 +794
Wheat(MGE)
Sep07 070822 656.00 665.00 653.00 662.00 +13.50 4,376 10,646 -1,298
Dec07 070822 660.00 675.50 658.50 671.50 +13.00 7,926 37,851 +636
Mar08 070822 671.50 681.00 668.00 679.00 +13.00 529 4,231 +107
May08 070822 663.00 676.00 663.00 674.00 +11.00 40 363 +27
Jul08 070822 615.00 622.00 615.00 622.00 +8.00 4 381 +0
Total Volume and Open Interest 12,911 55,744 -523
Oats(CBOT)
Sep07 070822 246.50 255.00 246.50 252.00 +7.00 100 493 -46
Dec07 070822 252.00 265.00 251.25 264.00 +12.00 592 11,037 +58
Mar08 070822 263.75 273.00 263.50 273.00 +10.00 56 1,479 +25
May08 070822 274.25 274.25 273.00 273.00 +3.50 0 134 +0
Total Volume and Open Interest 748 13,164 +37
Rough Rice(CBOT)
Sep07 070822 10.37 10.64 10.36 10.56 +0.17 207 2,451 -78
Nov07 070822 10.68 10.94 10.64 10.85 +0.17 218 10,331 +103
Jan08 070822 11.06 11.20 11.06 11.16 +0.15 1 1,448 +0
Mar08 070822 11.32 11.46 11.32 11.46 +0.16 10 709 +5
Total Volume and Open Interest 436 15,228 +30
Live Cattle(CME)
Aug07 070822 92.750 92.850 92.150 92.285 -0.600 1,336 5,156 -582
Oct07 070822 96.400 96.800 95.350 95.480 -0.920 11,063 125,706 -1,444
Dec07 070822 99.450 99.480 98.400 98.600 -0.730 5,556 52,263 +1,076
Feb08 070822 99.500 99.885 98.400 99.135 -0.445 1,771 24,127 +443
Apr08 070822 99.500 99.980 98.730 99.385 -0.365 687 11,158 +165
Jun08 070822 95.080 95.135 94.700 94.885 -0.365 456 4,539 +272
Total Volume and Open Interest 20,908 223,683 -47
Feeder Cattle(CME)
Aug07 070822 115.825 116.200 115.750 115.980 -0.100 772 3,285 -381
Sep07 070822 117.200 117.250 116.100 116.550 -0.735 766 5,440 +214
Oct07 070822 117.400 117.750 116.250 116.750 -1.035 1,019 11,547 -33
Nov07 070822 116.550 117.850 116.450 117.050 -0.800 555 3,744 +366
Jan08 070822 115.200 115.200 114.250 114.680 -0.670 181 2,427 +134
Mar08 070822 112.400 112.400 111.600 111.980 -0.620 63 479 +23
Apr08 070822 112.900 112.950 112.525 112.830 -0.400 21 183 +6
Total Volume and Open Interest 3,411 27,522 +354
Lean Hogs(CME)
Oct07 070822 67.700 68.400 67.650 67.800 -0.400 8,292 72,277 -721
Dec07 070822 67.050 67.550 66.850 67.300 -0.200 5,371 53,120 -101
Feb08 070822 68.500 69.500 68.500 69.375 +0.275 1,800 19,153 -177
Apr08 070822 69.500 70.250 69.450 70.200 +0.325 443 14,356 +15
May08 070822 74.200 74.375 74.100 74.375 -0.200 72 1,452 -39
Jun08 070822 76.100 76.200 76.050 76.100 -0.100 415 8,958 -83
Jul08 070822 74.700 74.800 74.600 74.800 -0.050 175 2,163 -156
Aug08 070822 71.200 71.250 71.100 71.250 unch 20 353 +10
Total Volume and Open Interest 20,044 171,845 -1,243
Class III Milk(CME)
Aug07 070822 19.83 19.91 19.82 19.91 +0.06 69 4,600 -7
Sep07 070822 19.80 20.00 19.70 19.93 +0.13 230 4,732 -48
Oct07 070822 18.73 19.10 18.67 19.09 +0.36 415 4,110 +24
Nov07 070822 17.75 18.05 17.71 17.97 +0.32 136 3,431 +3
Dec07 070822 17.20 17.38 17.17 17.36 +0.24 186 3,453 +21
Total Volume and Open Interest 1,798 35,731 -73
Cocoa(ICE)
Sep07 070822 1799 1799 1763 1774 -19 178 513 -261
Dec07 070822 1767 1779 1750 1754 -5 11,765 73,781 -620
Mar08 070822 1794 1797 1772 1775 -5 3,356 28,411 -239
May08 070822 1808 1808 1787 1790 -5 516 6,642 -17
Jul08 070822 1805 1805 1805 1805 -5 124 3,428 +111
Sep08 070822 1820 1820 1820 1820 -5 29 3,919 -5
Dec08 070822 1846 1852 1845 1845 -5 243 13,348 +7
Total Volume and Open Interest 16,216 130,125 -1,024
Coffee "C"(ICE)
Sep07 070822 114.40 115.05 113.75 114.45 +0.20 11,671 13,155 -4,622
Dec07 070822 118.00 119.50 118.00 118.80 +0.45 22,923 96,985 +5,337
Mar08 070822 122.10 123.30 121.90 122.60 +0.50 1,905 19,312 +569
May08 070822 124.80 125.25 124.70 124.70 +0.45 294 7,390 -115
Jul08 070822 126.70 126.70 126.65 126.65 +0.50 317 3,200 -53
Sep08 070822 128.40 128.40 128.40 128.40 +0.55 537 9,590 +244
Total Volume and Open Interest 38,317 159,535 +1,550
Orange Juice(ICE)
Sep07 070822 123.80 125.50 123.80 124.85 +0.90 1,689 4,181 -1,355
Nov07 070822 121.50 124.75 121.00 123.10 unch 2,243 14,505 +304
Jan08 070822 124.00 124.50 123.70 123.70 +0.40 197 4,461 -12
Mar08 070822 125.00 125.50 124.30 124.30 +0.40 201 3,300 +126
May08 070822 124.90 124.90 124.90 124.90 +0.40 0 651 +0
Jul08 070822 125.50 125.50 125.50 125.50 +0.40 0 135 +0
Total Volume and Open Interest 4,330 28,203 -937
Sugar #11(ICE)
Oct07 070822 9.29 9.55 9.27 9.50 +0.19 44,321 323,473 -7,443
Mar08 070822 9.58 9.84 9.55 9.80 +0.21 17,212 162,330 +252
May08 070822 9.64 9.89 9.62 9.86 +0.21 2,901 42,397 -434
Jul08 070822 9.71 9.96 9.70 9.95 +0.23 1,376 37,232 +126
Oct08 070822 9.96 10.25 9.95 10.23 +0.26 2,702 42,519 +41
Total Volume and Open Interest 74,073 656,899 -7,662
London Cocoa(LCE)
Sep07 070822 920 920 907 908 -8 1,900 47,785 -1,129
Dec07 070822 940 945 933 935 -3 4,151 58,696 -253
Mar08 070822 960 962 951 953 -4 1,905 36,492 -916
May08 070822 972 972 963 963 -5 264 14,838 +37
Jul08 070822 980 982 975 975 -4 210 13,681 +71
Sep08 070822 992 992 986 987 -4 23 10,332 +3
Dec08 070822 1004 1004 997 997 -5 0 5,092 +0
Total Volume and Open Interest 8,453 187,018 -2,187
London Sugar(LCE)
Oct07 070822 277.10 282.10 276.10 281.90 +4.70 2,519 40,407 -382
Dec07 070822 280.00 285.50 279.80 285.10 +3.90 789 9,027 +121
Mar08 070822 290.00 294.50 289.90 294.50 +3.70 765 15,528 -121
May08 070822 293.40 297.50 293.40 297.40 +2.90 300 5,800 +72
Aug08 070822 297.10 298.50 296.20 298.50 +2.80 241 4,818 +47
Total Volume and Open Interest 4,669 81,119 -272
Cotton(ICE)
Oct07 070822 56.50 56.60 56.00 56.20 -0.15 1,022 5,306 -43
Dec07 070822 58.50 58.80 58.05 58.36 +0.01 19,847 126,413 -838
Mar08 070822 62.00 62.10 61.39 61.68 -0.22 4,952 43,688 -65
May08 070822 62.90 62.90 62.90 62.90 -0.10 880 4,013 +386
Jul08 070822 64.00 64.00 63.75 64.00 -0.05 365 4,304 +147
Oct08 070822 65.10 65.10 65.10 65.10 unch 20 119 +20
Total Volume and Open Interest 28,798 199,120 +17
Lumber(CME)
Sep07 070822 274.0 274.0 264.4 265.5 -8.9 425 3,489 -184
Nov07 070822 271.0 272.0 263.5 266.8 -6.2 410 3,810 +110
Jan08 070822 286.6 286.6 279.3 281.4 -7.7 34 247 +11
Mar08 070822 293.6 293.6 286.9 287.5 -7.5 3 45 +3
Total Volume and Open Interest 872 7,618 -60
Crude Oil(NYM)
Oct07 070822 69.64 70.30 68.63 69.26 -0.31 248,510 326,487 +7,132
Nov07 070822 69.99 70.04 68.46 69.03 -0.31 61,037 126,977 +5,420
Dec07 070822 69.15 69.63 68.21 68.72 -0.29 52,676 193,794 -5,158
Jan08 070822 68.96 69.39 68.20 68.50 -0.26 8,778 62,543 +188
Feb08 070822 68.75 68.94 68.09 68.32 -0.23 4,539 32,176 -1,273
Mar08 070822 68.50 68.78 67.95 68.18 -0.20 2,709 33,357 +249
Apr08 070822 68.64 68.70 67.80 68.07 -0.17 962 37,980 -433
May08 070822 67.99 67.99 67.99 67.99 -0.14 246 32,504 +21
Jun08 070822 68.30 68.45 67.50 67.93 -0.11 1,773 52,508 -220
Jul08 070822 67.88 67.88 67.88 67.88 -0.10 56 15,006 +50
Aug08 070822 67.85 67.85 67.85 67.85 -0.08 119 13,052 +51
Sep08 070822 67.83 67.83 67.83 67.83 -0.06 626 43,790 +195
Oct08 070822 67.81 67.81 67.81 67.81 -0.04 0 20,115 +0
Nov08 070822 67.69 67.79 67.69 67.79 -0.02 104 14,468 -102
Dec08 070822 67.96 68.26 67.32 67.77 unch 14,252 157,337 -1,838
Jan09 070822 67.00 67.74 67.00 67.74 +0.01 0 20,635 +0
Total Volume and Open Interest 401,688 1,416,369 -31,896
e-miNY Crude Oil(NYM)
Aug07 070719 74.875 76.000 74.625 75.925 +0.875      
Sep07 070820 71.950 71.950 70.075 71.125 -0.850      
Oct07 070822 69.600 70.350 68.650 69.250 -0.325      
Nov07 070822 69.550 70.025 68.525 69.025 -0.325      
Dec07 070822 69.200 69.500 68.500 68.725 -0.275      
Jan08 070822 68.500 68.500 68.500 68.500 -0.250      
Feb08 070822 68.325 68.325 68.325 68.325 -0.225      
Mar08 070822 68.000 68.175 68.000 68.175 -0.200      
Apr08 070822 68.075 68.075 68.075 68.075 -0.175      
May08 070822 68.000 68.000 68.000 68.000 -0.125      
Total Volume and Open Interest 15,612 3,499 -374
Heating Oil(NYM)
Sep07 070822 195.96 196.60 193.13 194.83 -0.37 28,072 31,742 -3,921
Oct07 070822 197.55 198.42 195.07 196.44 -0.56 26,084 54,312 +3,031
Nov07 070822 199.45 200.40 197.50 198.64 -0.51 7,136 34,244 +998
Dec07 070822 201.24 202.10 199.28 200.39 -0.41 4,610 34,502 +275
Jan08 070822 203.00 203.50 200.67 201.79 -0.21 1,713 17,767 -317
Feb08 070822 202.00 202.90 200.48 201.64 +0.04 563 12,830 +11
Mar08 070822 200.75 201.26 199.00 200.14 +0.19 696 4,922 +40
Apr08 070822 195.50 196.67 195.50 196.14 +0.09 125 6,151 +19
May08 070822 192.25 193.92 191.90 192.39 +0.09 43 2,054 +10
Jun08 070822 189.98 190.01 188.95 189.79 +0.04 403 12,534 -205
Jul08 070822 189.99 189.99 189.99 189.99 +0.04 15 564 +15
Aug08 070822 191.44 191.44 191.44 191.44 +0.04 1 319 +1
Total Volume and Open Interest 69,489 215,860 -116
Gasoline(NYMEX)
Sep07 070822 186.95 189.90 185.60 188.90 +2.53 44,198 41,136 -5,988
Oct07 070822 182.41 184.70 180.37 182.64 +0.87 36,468 53,966 +2,988
Nov07 070822 182.06 183.17 179.40 181.24 +0.22 11,397 29,876 +1,144
Dec07 070822 181.36 182.33 179.07 180.64 +0.07 6,943 20,409 +54
Jan08 070822 182.60 183.06 180.90 182.04 -0.08 3,939 10,798 -123
Feb08 070822 185.50 185.50 183.00 183.99 -0.18 1,596 5,081 +543
Mar08 070822 187.10 187.30 186.14 186.14 -0.18 516 7,153 +20
Apr08 070822 199.92 199.92 199.19 199.19 -0.28 1,215 5,834 +848
May08 070822 200.74 200.74 200.74 200.74 -0.23 448 2,573 +95
Jun08 070822 201.09 201.09 201.09 201.09 -0.23 445 5,120 -3
Total Volume and Open Interest 107,865 188,647 -310
e-miNY RBOB Gasoline(NYM)
Sep07 070822 188.90 188.90 188.90 188.90 +2.53 0 3 +0
Oct07 070822 182.00 182.64 182.00 182.64 +0.87 2 0 +0
Nov07 070822 181.24 181.24 181.24 181.24 +0.22      
Dec07 070822 180.64 180.64 180.64 180.64 +0.07 0 1 +0
Total Volume and Open Interest 2 4 +0
Natural Gas(NYM)
Sep07 070822 5.865 5.879 5.544 5.578 -0.239 59,963 34,861 -3,087
Oct07 070822 6.077 6.107 5.760 5.790 -0.240 39,244 93,731 +1,115
Nov07 070822 7.061 7.061 6.756 6.770 -0.193 11,817 68,104 -818
Dec07 070822 7.880 7.880 7.659 7.680 -0.143 5,410 46,966 -1,272
Jan08 070822 8.270 8.290 8.070 8.100 -0.133 8,109 45,310 +1,215
Feb08 070822 8.281 8.314 8.100 8.126 -0.130 2,734 34,333 -294
Mar08 070822 8.090 8.103 7.925 7.950 -0.118 4,182 47,480 +687
Apr08 070822 7.630 7.649 7.481 7.485 -0.088 3,225 40,944 +249
May08 070822 7.610 7.629 7.477 7.477 -0.076 1,932 27,171 +187
Jun08 070822 7.686 7.705 7.557 7.557 -0.076 867 17,215 +150
Jul08 070822 7.768 7.785 7.652 7.652 -0.076 439 10,315 +120
Aug08 070822 7.820 7.827 7.719 7.719 -0.076 448 9,595 +31
Sep08 070822 7.900 7.900 7.764 7.764 -0.076 374 6,531 +29
Oct08 070822 7.990 8.010 7.889 7.889 -0.076 1,294 27,646 +229
Nov08 070822 8.390 8.409 8.334 8.334 -0.066 42 13,983 -20
Dec08 070822 8.840 8.840 8.784 8.784 -0.056 418 13,937 -250
Total Volume and Open Interest 143,855 763,051 -767
Brent Crude Oil(ICE)
Oct07 070822 68.80 69.45 68.20 68.70 +0.01 94,867 108,865 +6,897
Nov07 070822 69.21 69.63 68.43 68.93 -0.08 40,246 124,491 +2,676
Dec07 070822 69.33 69.71 68.57 69.08 -0.13 32,071 112,040 +3,179
Jan08 070822 69.29 69.53 68.63 69.01 -0.18 7,368 26,682 +587
Feb08 070822 69.26 69.42 68.64 68.90 -0.20 3,088 17,624 -264
Mar08 070822 69.17 69.23 68.55 68.80 -0.20 1,570 11,521 +207
Apr08 070822 68.72 68.72 68.72 68.72 -0.20 357 10,471 -114
May08 070822 69.04 69.04 68.64 68.64 -0.20 112 4,180 +13
Jun08 070822 68.90 68.90 68.41 68.57 -0.21 2,200 27,337 +1,006
Jul08 070822 68.52 68.52 68.52 68.52 -0.19 174 5,173 +44
Aug08 070822 68.48 68.48 68.48 68.48 -0.17 54 2,544 +42
Sep08 070822 68.45 68.45 68.45 68.45 -0.14 0 3,660 +0
Oct08 070822 68.42 68.42 68.42 68.42 -0.11 0 5,087 +0
Nov08 070822 68.39 68.39 68.39 68.39 -0.08 0 3,417 +0
Total Volume and Open Interest 193,966 607,072 +15,575
Gas Oil(ICE)
Sep07 070822 614.50 616.75 607.00 608.00 -6.75 33,558 61,587 -3,390
Oct07 070822 615.50 618.50 608.75 609.75 -7.00 22,656 58,815 +1,256
Nov07 070822 616.50 619.50 610.25 611.00 -7.00 8,632 27,405 +994
Dec07 070822 618.00 620.50 611.25 611.75 -7.00 7,492 46,108 +512
Jan08 070822 622.25 624.50 616.00 616.25 -7.00 2,207 38,511 -27
Feb08 070822 616.00 616.50 613.00 613.00 -6.75 41 10,270 +7
Mar08 070822 612.25 612.75 609.25 609.25 -6.50 60 7,306 +45
Apr08 070822 605.00 605.00 605.00 605.00 -6.50 35 3,042 -12
May08 070822 601.25 601.25 601.25 601.25 -6.25 25 3,897 -25
Jun08 070822 605.25 605.75 598.00 598.00 -6.25 640 29,761 +485
Total Volume and Open Interest 101,983 323,403 +5,896
Ethanol(CBOT)
Aug07 070803 1.905 1.905 1.905 1.905 -0.010 0 63 -14
Sep07 070822 1.730 1.730 1.720 1.728 +0.004 7 95 +1
Oct07 070822 1.665 1.665 1.665 1.665 +0.014 0 152 +3
Nov07 070822 1.678 1.678 1.678 1.678 +0.007 0 58 +3
Dec07 070822 1.670 1.679 1.670 1.679 +0.004 4 150 +4
Jan08 070822 1.670 1.675 1.655 1.675 +0.006 9 140 +8
Feb08 070822 1.660 1.660 1.660 1.660 unch 0 114 +8
Mar08 070822 1.660 1.660 1.660 1.660 +0.030 0 106 +10
Total Volume and Open Interest 85 1,254 +75
WTI Crude Oil(ICE)
Oct07 070822 69.78 70.33 68.64 69.26 -0.31 93,290 99,088 +6,717
Nov07 070822 69.59 70.04 68.45 69.03 -0.31 36,136 59,485 +3,681
Dec07 070822 69.24 69.64 68.20 68.72 -0.29 32,785 112,687 +1,992
Jan08 070822 68.92 69.24 68.19 68.50 -0.26 4,579 27,736 +994
Feb08 070822 68.55 68.55 68.32 68.32 -0.23 779 10,778 +351
Mar08 070822 68.18 68.18 68.18 68.18 -0.20 398 9,572 -135
Apr08 070822 68.07 68.07 68.07 68.07 -0.17 161 6,012 +31
May08 070822 67.99 67.99 67.99 67.99 -0.14 18 2,132 +18
Jun08 070822 68.34 68.40 67.75 67.93 -0.11 1,835 24,566 -547
Jul08 070822 67.88 67.88 67.88 67.88 -0.10 0 1,601 +0
Aug08 070822 67.85 67.85 67.85 67.85 -0.08 0 824 +0
Sep08 070822 67.83 67.83 67.83 67.83 -0.06 0 3,040 +0
Oct08 070822 67.81 67.81 67.81 67.81 -0.04 0 3,182 +0
Nov08 070822 67.79 67.79 67.79 67.79 -0.02 0 1,298 +0
Dec08 070822 68.09 68.15 67.38 67.77 unch 10,467 82,995 +292
Jan09 070822 67.74 67.74 67.74 67.74 +0.01 0 1,250 +0
Total Volume and Open Interest 183,554 552,289 +13,264
US Dollar Index(ICE)
Sep07 070822 81.390 81.480 81.140 81.220 -0.250 783 21,707 -540
Dec07 070822 81.300 81.300 81.000 81.080 -0.250 53 3,440 +26
Mar08 070822 80.950 80.950 80.950 80.950 -0.250 2 637 +2
Total Volume and Open Interest 838 25,793 -512
Australian Dollar(CME)
Sep07 070822 80.06 80.63 79.64 80.58 +0.54 43,061 93,932 +62
Dec07 070822 79.56 80.30 79.48 80.27 +0.55 406 1,802 +5
Mar08 070822 79.92 79.92 79.92 79.92 +0.55 0 153 +0
Total Volume and Open Interest 43,467 95,901 +67
British Pound(CME)
Sep07 070822 197.99 199.20 197.90 199.04 +0.94 52,948 116,293 +1,401
Dec07 070822 197.52 198.69 197.43 198.51 +0.94 119 1,224 +10
Mar08 070822 197.90 197.98 197.37 197.90 +0.94 0 28 +0
Total Volume and Open Interest 53,067 117,568 +1,411
Canadian Dollar(CME)
Sep07 070822 94.04 94.63 93.81 94.20 +0.18 31,636 121,546 +111
Dec07 070822 94.10 94.76 93.75 94.34 +0.18 777 5,595 -20
Mar08 070822 94.45 94.76 94.28 94.47 +0.18 1 828 -1
Jun08 070822 94.57 94.79 94.41 94.53 +0.18 36 336 +0
Total Volume and Open Interest 32,456 128,591 +88
Japanese Yen(CME)
Sep07 070822 87.77 88.03 86.90 87.22 -0.51 136,955 240,036 -1,804
Dec07 070822 88.84 88.92 87.86 88.17 -0.50 499 17,179 -86
Mar08 070822 89.03 89.60 88.93 89.03 -0.50 15 190 +4
Total Volume and Open Interest 137,469 273,008 -1,886
Swiss Franc(CME)
Sep07 070822 83.08 83.22 82.73 83.00 -0.06 55,008 110,555 +2,949
Dec07 070822 83.56 83.71 83.25 83.51 -0.06 208 1,153 +70
Mar08 070822 83.95 84.13 83.72 83.95 -0.06 0 18 +0
Total Volume and Open Interest 55,216 111,735 +3,019
EuroFX(CME)
Sep07 070822 134.75 135.63 134.62 135.44 +0.64 144,729 209,941 +2,456
Dec07 070822 134.92 135.85 134.86 135.67 +0.64 673 5,839 +297
Mar08 070822 135.36 135.97 135.18 135.84 +0.64 38 121 +4
Total Volume and Open Interest 145,440 216,026 +2,757
Mexican Peso(CME)
Sep07 070822 897.0 905.0 896.0 902.2 +5.5 11,385 78,616 -6,563
Oct07 070822 900.2 900.2 900.2 900.2 +5.5 0 68 +0
Total Volume and Open Interest 11,388 101,504 -6,563
Brazilian Real(CME)
Sep07 070822 498.00 498.00 496.40 496.40 +5.70 119 8,030 -720
Oct07 070822 495.00 495.00 489.30 495.00 +5.70      
Nov07 070822 493.70 493.70 488.00 493.70 +5.70      
Dec07 070822 492.70 492.70 487.00 492.70 +5.70 0 880 +0
Total Volume and Open Interest 119 8,910 -720
30-Year T-Bonds(CBOT)
Sep07 070822 110~180 110~190 109~290 110~120 -0~080 350,897 974,650 -16,982
Dec07 070822 110~020 110~080 109~210 110~030 -0~060 4,696 15,246 -158
Mar08 070822 110~000 110~000 110~000 110~000 -0~060 0 929 +1
Total Volume and Open Interest 355,605 990,854 -17,139
10-Year T-Notes(CBOT)
Sep07 070822 109~020 109~025 108~145 108~270 -0~075 1,425,669 2,480,038 -87,103
Dec07 070822 108~180 108~180 108~015 108~130 -0~080 112,483 312,548 +55,856
Mar08 070822 108~065 108~065 108~065 108~065 -0~080 0 1,300 +0
Total Volume and Open Interest 1,538,152 2,793,896 -31,247
5-Year T-Notes(CBOT)
Sep07 070822 106~058 106~068 106~028 106~060 -0~040 659,627 0 +0
Dec07 070822 106~040 106~042 106~014 106~042 -0~038 23,423 0 +0
Mar08 070822 106~040 106~040 106~040 106~040 -0~040      
Total Volume and Open Interest 734,335 1,696,202 +18,919
2 Year T-Notes(CBOT)
Sep07 070822 103~016 103~018 102~097 102~120 -0~027 421,352 931,956 +11,939
Dec07 070822 103~004 103~006 102~112 102~127 -0~022 19,502 20,732 +3,341
Total Volume and Open Interest 440,854 952,688 +15,280
Eurodollars(CME)
Sep07 070822 94.878 94.878 94.757 94.790 -0.090 480,941 1,573,303 -53,653
Dec07 070822 95.350 95.350 95.175 95.215 -0.135 484,813 1,567,617 +22,935
Mar08 070822 95.560 95.565 95.395 95.435 -0.135 489,378 1,712,117 -7,124
Jun08 070822 95.550 95.555 95.420 95.455 -0.110 405,281 1,416,711 -33,959
Sep08 070822 95.460 95.460 95.340 95.380 -0.090 354,911 1,176,564 -3,078
Dec08 070822 95.365 95.375 95.255 95.310 -0.075 305,350 1,048,079 -9,758
Mar09 070822 95.315 95.315 95.195 95.250 -0.070 208,465 651,270 -10,712
Jun09 070822 95.230 95.230 95.130 95.190 -0.065 137,707 513,604 -593
Sep09 070822 95.185 95.185 95.075 95.135 -0.055 47,000 313,944 -1,320
Dec09 070822 95.085 95.090 95.005 95.070 -0.045 26,749 236,088 -2,016
Mar10 070822 94.990 95.040 94.965 95.025 -0.035 18,306 158,324 -184
Jun10 070822 94.920 94.980 94.910 94.970 -0.030 14,076 128,765 -1,284
Sep10 070822 94.860 94.930 94.855 94.915 -0.025 6,666 100,877 -100
Dec10 070822 94.810 94.860 94.785 94.850 -0.015 6,960 108,188 -576
Mar11 070822 94.810 94.820 94.760 94.805 -0.005 7,639 96,621 -30
Jun11 070822 94.740 94.765 94.695 94.750 unch 8,066 89,397 +786
Sep11 070822 94.695 94.710 94.655 94.700 +0.005 7,480 75,461 -799
Dec11 070822 94.630 94.655 94.590 94.640 +0.010 4,767 50,903 +1,740
Total Volume and Open Interest 298,850 11,222,075 -99,882
30 Day Federal Funds(CBOT)
Aug07 070822 95.010 95.010 95.010 95.010 +0.005 480 104,690 -2,768
Sep07 070822 95.070 95.075 95.060 95.075 -0.055 2,890 140,992 -1,000
Oct07 070822 95.140 95.155 95.130 95.145 -0.080 639 90,148 -1,345
Nov07 070822 95.340 95.340 95.315 95.320 -0.105 446 112,522 -1,345
Dec07 070822 95.415 95.425 95.410 95.415 -0.090 16 53,539 +1,011
Jan08 070822 95.465 95.465 95.465 95.465 -0.100 388 10,076 -600
Total Volume and Open Interest 4,859 521,274 -5,602
30 Day Fed Funds(e-CBOT)
Aug07 070822 95.005 95.020 95.000 95.015 +0.005 11,654 0 +0
Sep07 070822 95.115 95.115 95.060 95.060 -0.060 15,464 0 +0
Oct07 070822 95.190 95.200 95.125 95.125 -0.090 12,480 0 +0
Nov07 070822 95.390 95.390 95.290 95.290 -0.160 8,255 0 +0
Dec07 070822 95.480 95.480 95.385 95.385 -0.150 6,309 0 +0
Jan08 070822 95.520 95.520 95.455 95.460 -0.130 1,313 0 +0
Total Volume and Open Interest 56,981    
3-Mth Euro-Yen(CME)
Sep07 070822 99.165 99.165 99.155 99.155 -0.015 312 24,062 +879
Dec07 070822 99.120 99.140 99.110 99.115 -0.040 462 11,002 -246
Mar08 070822 99.060 99.120 99.040 99.045 -0.080 323 6,750 -275
Jun08 070822 99.020 99.050 98.995 99.005 -0.070 270 4,341 +79
Sep08 070822 99.000 99.000 98.945 98.945 -0.070 27 3,339 +13
Dec08 070822 98.910 98.910 98.870 98.870 -0.070 0 1,511 -50
Mar09 070822 98.795 98.870 98.795 98.795 -0.075 0 177 +0
Jun09 070822 98.720 98.795 98.720 98.720 -0.075 0 100 +0
Sep09 070822 98.660 98.710 98.660 98.660 -0.050      
Dec09 070822 98.580 98.630 98.580 98.580 -0.050      
Total Volume and Open Interest 1,394 51,282 +400
3-Mth Euro-Yen(SGX)
Sep07 070822 99.18 99.18 99.16 99.17 -0.03 1,785 77,976 +1,342
Dec07 070822 99.15 99.15 99.11 99.13 -0.03 2,336 58,281 -1,884
Mar08 070822 99.12 99.12 99.07 99.08 -0.04 490 42,923 -2,419
Jun08 070822 99.08 99.08 99.03 99.04 -0.05 1,926 24,088 -183
Sep08 070822 99.04 99.04 98.97 98.97 -0.05 573 12,317 -53
Dec08 070822 98.94 98.94 98.90 98.90 -0.05 391 8,315 +170
Mar09 070822 98.82 98.82 98.82 98.82 -0.05 7 4,469 +1
Jun09 070822 98.75 98.75 98.75 98.75 -0.05 0 1,168 +0
Total Volume and Open Interest 7,508 231,437 -3,026
Japanese Gov't Bonds(SGX)
Sep07 070822 136.39 136.39 135.49 135.58 -0.81 3,036 44,947 +638
Dec07 070822 135.47 135.48 135.10 135.12 -0.81 6 31 +5
Mar08 070822 135.12 135.12 135.12 135.12 -0.81      
Total Volume and Open Interest 3,042 44,978 +643
Euro-Bund(EUREX)
Sep07 070822 113.68 113.71 113.10 113.29 -0.46 1,211,853 1,552,923 -9,569
Dec07 070822 113.28 113.29 112.74 112.89 -0.45 12,203 64,957 +7,707
Mar08 070822 113.14 113.14 113.14 113.14 -0.46 309 10 +0
Total Volume and Open Interest 1,224,365 1,617,890 -1,862
Euro-Bobl(EUREX)
Sep07 070822 108.35 108.35 107.75 107.94 -0.47 667,868 1,223,433 -40,497
Dec07 070822 107.96 108.07 107.60 107.75 -0.48 439 14,916 -401
Mar08 070822 107.64 107.64 107.64 107.64 -0.48      
Total Volume and Open Interest 668,307 1,238,349 -40,898
3-Mth Euribor(EUREX)
Sep07 070822 95.550 95.550 95.490 95.515 -0.070 1,921 27,731 +987
Dec07 070822 95.725 95.725 95.595 95.615 -0.140 760 11,659 +63
Mar08 070822 95.820 95.820 95.615 95.695 -0.155 263 9,192 +26
Total Volume and Open Interest 3,280 59,278 +1,234
Long Gilt(LIFFE)
Sep07 070822 107~03 107~04 106~13 106~17 -0~22 108,910 319,449 -3,022
Dec07 070822 107~02 107~02 106~18 106~20 -0~22 150 144 +144
Total Volume and Open Interest 109,060 319,593 -2,878
3-Mth Short Sterling(LIFFE)
Sep07 070822 93.69 93.69 93.60 93.63 -0.08 98,449 489,315 +25,694
Dec07 070822 93.96 93.96 93.83 93.87 -0.10 106,243 516,394 -12,269
Mar08 070822 94.09 94.09 93.94 93.98 -0.12 85,356 471,362 +3,399
Jun08 070822 94.15 94.15 94.01 94.05 -0.11 72,018 436,969 -311
Sep08 070822 94.15 94.17 94.04 94.08 -0.11 47,467 328,297 -1,210
Dec08 070822 94.19 94.19 94.06 94.10 -0.09 49,829 236,285 -342
Total Volume and Open Interest 518,692 2,830,948 +17,686
3-Mth Euribor(LIFFE)
Sep07 070822 95.560 95.590 95.465 95.515 -0.085 287,939 910,273 -43,704
Dec07 070822 95.735 95.750 95.545 95.615 -0.145 277,261 859,572 -4,289
Mar08 070822 95.850 95.850 95.600 95.700 -0.150 224,613 603,924 -5,430
Total Volume and Open Interest 1,263,700 4,197,243 -59,064
3-Mth Aus T-Bills(SFE)
Sep07 070822 93.25 93.25 93.20 93.21 -0.04 23,710 508,958 +9,556
Dec07 070822 93.27 93.28 93.23 93.24 -0.03 44,534 360,438 +19,582
Mar08 070822 93.28 93.29 93.24 93.26 -0.02 19,590 164,820 -1,201
Jun08 070822 93.30 93.30 93.25 93.26 -0.02 23,525 114,329 +2,881
Sep08 070822 93.29 93.30 93.26 93.26 -0.02 3,583 57,782 -414
Dec08 070822 93.29 93.29 93.25 93.25 -0.03 1,368 41,628 -605
Mar09 070822 93.28 93.28 93.25 93.25 -0.02 2,578 32,738 +2,163
Jun09 070822 93.26 93.26 93.25 93.25 -0.03 602 22,326 +537
Sep09 070822 93.24 93.24 93.24 93.24 -0.03 0 2,251 +0
Dec09 070822 93.26 93.26 93.26 93.26 -0.02 3 636 +3
Total Volume and Open Interest 119,499 1,306,092 +32,504
10-Year Aus T-Bonds(SFE)
Sep07 070822 94.18 94.19 94.11 94.12 -0.04 76,452 589,209 -20,961
Dec07 070822 94.13 94.13 94.13 94.13 -0.03      
Total Volume and Open Interest 76,452 589,209 -20,961
3-Year Aus T-Bonds(SFE)
Sep07 070822 93.93 93.95 93.88 93.89 -0.03 154,584 952,900 -22,691
Dec07 070822 93.92 93.92 93.92 93.92 -0.03      
Total Volume and Open Interest 154,584 952,900 -22,691
Gold(CMX)
Aug07 070822 658.9 661.1 658.9 659.1 +2.4 9 142 -86
Oct07 070822 661.3 665.6 659.0 662.9 +2.4 2,518 35,916 -583
Dec07 070822 667.0 671.6 664.2 668.7 +2.5 58,169 187,264 -624
Feb08 070822 672.4 676.3 672.4 674.3 +2.7 1,875 15,816 +437
Apr08 070822 681.7 681.7 679.7 679.7 +2.8 18 17,643 -4
Jun08 070822 685.2 685.2 685.0 685.0 +2.9 95 14,746 +29
Aug08 070822 690.3 690.4 690.0 690.2 +3.0 80 7,390 +74
Oct08 070822 695.4 695.4 695.4 695.4 +3.1 0 1,469 +0
Dec08 070822 695.9 703.2 695.9 700.7 +3.2 949 15,484 +100
Feb09 070822 706.2 706.2 706.2 706.2 +3.3 414 11,051 +214
Apr09 070822 711.6 711.6 711.6 711.6 +3.4 0 1,630 +0
Jun09 070822 717.1 717.1 717.1 717.1 +3.5 10 10,958 -10
Total Volume and Open Interest 64,395 330,204 -453
Silver(CMX)
Sep07 070822 1156.5 1179.0 1152.0 1156.5 +5.5 27,424 37,605 -3,377
Dec07 070822 1171.0 1195.0 1168.5 1172.9 +5.9 8,931 50,293 +189
Mar08 070822 1197.0 1197.0 1188.2 1188.2 +6.1 84 6,547 -62
May08 070822 1191.0 1197.4 1191.0 1197.4 +6.2 0 4,474 +3
Jul08 070822 1206.5 1206.5 1206.5 1206.5 +6.3 2 4,874 +4
Sep08 070822 1215.4 1215.4 1215.4 1215.4 +6.4 0 955 +0
Dec08 070822 1222.5 1242.0 1222.5 1228.3 +6.5 3 5,297 +102
Total Volume and Open Interest 36,453 117,914 -3,133
Platinum(NYMEX)
Oct07 070822 1251.4 1251.4 1234.1 1248.6 -2.8 1,164 10,783 +87
Jan08 070822 1247.4 1257.6 1247.4 1257.6 -2.8 5 334 -1
Apr08 070822 1269.0 1269.0 1269.0 1269.0 -2.8 0 2 +0
Total Volume and Open Interest 1,169 11,119 +86
Palladium(NYMEX)
Sep07 070822 317.40 324.95 315.20 323.00 -0.50 2,360 7,321 -713
Dec07 070822 322.00 332.00 320.00 327.75 -0.50 1,931 7,718 +878
Mar08 070822 332.50 332.50 332.50 332.50 -0.50 152 662 -31
Total Volume and Open Interest 4,443 17,677 +134
Copper(CMX)
Sep07 070822 315.15 323.90 314.60 321.20 +6.20 11,582 16,841 -2,428
Dec07 070822 316.90 325.00 316.10 322.25 +5.75 11,788 43,873 +2,755
Mar08 070822 320.90 321.70 317.95 319.90 +5.65 1,127 5,801 +565
May08 070822 317.00 317.10 316.20 317.10 +5.50 78 1,018 -8
Jul08 070822 313.55 313.80 312.50 313.80 +5.20 8 513 +0
Total Volume and Open Interest 25,438 76,498 +662
DJIA Index(CBOT)
Sep07 070822 13117 13280 13117 13275 +158 3,321 37,551 +134
Dec07 070822 13310 13357 13310 13357 +158 69 382 +46
Mar08 070822 13459 13459 13459 13459 +158 0 1 +0
Jun08 070822 13553 13553 13553 13553 +158      
Total Volume and Open Interest 3,392 37,934 +180
E-mini DJIA Index(CBOT)
Sep07 070822 13116 13285 13116 13275 +158 182,553 94,894 -2,860
Dec07 070822 13260 13357 13250 13357 +158 138 271 -16
Mar08 070822 13459 13459 13459 13459 +158      
Jun08 070822 13553 13553 13553 13553 +158      
Total Volume and Open Interest 182,691 95,165 -2,876
S & P 500(CME)
Sep07 070822 1450.40 1469.00 1448.70 1468.70 +18.40 54,966 540,842 -5,718
Dec07 070822 1473.00 1480.00 1466.00 1480.00 +19.00 7,243 99,819 +6,394
Mar08 070822 1490.70 1490.70 1476.60 1490.70 +20.10 0 6,981 +0
Jun08 070822 1501.70 1501.70 1487.60 1501.70 +20.10 0 203 +0
Total Volume and Open Interest 62,209 649,012 +676
S & P 500 E-Mini(Globex)
Sep07 070822 1450.25 1469.50 1448.75 1468.75 +18.50 1,790,908 2,009,133 -61,038
Dec07 070822 1461.00 1480.50 1460.50 1480.00 +19.00 11,221 76,447 +5,339
Total Volume and Open Interest 1,802,129 2,085,581 -55,699
NASDAQ 100(CME)
Sep07 070822 1920.00 1947.00 1917.50 1945.00 +25.20 3,578 67,560 -208
Dec07 070822 1959.00 1966.50 1959.00 1966.50 +25.70 58 96 +51
Mar08 070822 1989.30 1989.30 1986.50 1989.30 +25.80      
Total Volume and Open Interest 3,636 67,656 -157
NASDAQ 100 E-Mini(Globex)
Sep07 070822 1920.50 1946.30 1917.80 1945.00 +25.20 330,618 417,330 -3,633
Dec07 070822 1942.00 1967.30 1940.50 1966.50 +25.70 64 700 +16
Total Volume and Open Interest 330,682 418,030 -3,617
S & P Midcap 400(CME)
Sep07 070822 856.00 860.00 847.50 858.30 +10.40 153 6,787 +89
Dec07 070822 867.25 867.25 866.85 867.25 +10.40      
Mar08 070822 876.95 876.95 876.55 876.95 +10.40      
Total Volume and Open Interest 153 6,787 +89
Russell 2000 E-Mini(Globex)
Sep07 070822 792.10 802.40 790.80 801.00 +8.90 249,400 588,696 -1,175
Dec07 070822 803.00 806.90 802.00 806.90 +9.30 254 1,161 +0
Mar08 070822 812.90 812.90 812.90 812.90 +11.70      
Total Volume and Open Interest 249,654 589,857 -1,175
Nikkei 225(CME)
Sep07 070822 16080 16155 16065 16155 +325 12,951 58,490 +461
Dec07 070822 16150 16150 16145 16145 +320 5 14 +3
Total Volume and Open Interest 12,956 58,505 +464
Nikkei 225(SGX)
Sep07 070822 15835 15960 15785 15895 +30 108,817 263,490 +2,933
Dec07 070822 15770 15920 15760 15860 unch 591 1,388 +111
Mar08 070822 15880 15880 15880 15880 unch      
Total Volume and Open Interest 109,408 264,919 +3,044
CAC 40(EURONEXT)
Sep07 070822 5442.5 5550.5 5438.5 5531.0 +88.5 177,331 502,203 +40,338
Oct07 070822 5500.0 5565.0 5500.0 5549.0 +88.5 48 336 -7
Nov07 070822 5558.5 5571.5 5558.5 5566.0 +88.5      
Total Volume and Open Interest 177,415 504,753 +40,289
Hang Seng Index(HKFE)
Aug07 070822 21726 22418 21726 22407 +807 127,330 122,503 -1,199
Sep07 070822 22038 22385 21777 22380 +812 11,801 15,762 +1,356
Total Volume and Open Interest 139,542 138,962 +165
DAX(EUREX)
Sep07 070822 7443.5 7551.5 7440.0 7530.5 +90.5 223,872 273,376 -24,348
Dec07 070822 7532.0 7634.0 7524.0 7614.0 +93.0 1,154 16,673 +527
Mar08 070822 7605.5 7716.0 7605.5 7695.5 +96.5 93 1,923 -1
Total Volume and Open Interest 225,119 291,972 -23,822
FT-SE 100(EURONEXT)
Sep07 070822 6130.00 6229.00 6130.00 6223.50 +122.50 121,637 503,265 -11,878
Dec07 070822 6191.00 6284.50 6191.00 6284.50 +125.50 15 12,353 +2
Mar08 070822 6221.50 6301.50 6221.50 6298.50 +129.00 5 664 +5
Total Volume and Open Interest 121,657 516,284 -11,871
SPI 200(SFE)
Sep07 070822 5949.0 6046.0 5880.0 6022.0 +54.0 30,794 451,354 +6,715
Dec07 070822 5991.0 6080.0 5930.0 6062.0 +52.0 125 4,773 +51
Mar08 070822 6071.0 6071.0 6071.0 6071.0 +53.0 2 1,180 +2
Total Volume and Open Interest 30,966 458,878 +6,768
GSCI(CME)
Sep07 070822 477.30 478.05 473.25 476.00 +0.50 148 19,662 +42
Oct07 070822 481.00 482.50 479.00 481.00 +0.50      
Nov07 070822 486.50 486.50 484.45 485.00 +0.50      
Total Volume and Open Interest 148 19,662 +42
Reuters CCI(ICE)
Nov07 070822 408.50 410.25 407.50 410.25 +2.75 12 883 -3
Jan08 070822 410.00 412.00 408.50 412.00 +2.75 5 415 +0
Feb08 070822 409.00 411.75 409.00 411.75 +2.75 0 246 +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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php