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 23, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070823 831.00 852.00 831.00 842.00 +10.75 7,102 25,026 +126
Nov07 070823 849.00 868.00 846.50 858.25 +11.25 65,811 280,065 +573
Jan08 070823 861.25 882.50 861.25 873.25 +11.50 3,571 40,374 +65
Mar08 070823 873.50 893.00 872.25 884.00 +12.00 2,956 25,423 -106
May08 070823 882.00 900.00 879.50 890.00 +10.00 1,521 24,605 +274
Jul08 070823 892.50 919.75 889.00 900.50 +11.00 2,731 34,120 +887
Aug08 070823 895.00 895.00 895.00 895.00 +8.00 0 542 +0
Sep08 070823 880.00 880.00 880.00 880.00 +8.00 0 236 +0
Nov08 070823 866.00 883.00 866.00 877.50 +12.00 3,169 52,913 +261
Jan09 070823 880.00 883.00 870.00 883.00 +13.00 5 367 +0
Jul09 070823 887.00 887.00 887.00 887.00 +12.00 0 240 +0
Total Volume and Open Interest 86,926 489,794 +2,099
Soybean Meal(CBOT)
Sep07 070823 229.40 235.00 228.80 232.30 +3.10 11,331 21,517 -1,190
Oct07 070823 232.50 237.80 231.90 235.20 +3.00 6,342 22,214 +2,267
Dec07 070823 236.50 242.50 235.80 239.60 +3.00 23,803 83,806 +2,610
Jan08 070823 240.70 244.50 240.00 241.50 +3.00 1,247 14,645 +354
Mar08 070823 242.00 247.80 242.00 245.10 +3.60 1,140 15,434 +94
May08 070823 248.80 249.50 245.00 247.70 +4.10 891 17,350 +226
Jul08 070823 249.00 252.50 248.00 250.20 +3.70 305 12,329 -56
Aug08 070823 249.00 251.00 248.00 248.20 +4.00 43 3,130 +37
Sep08 070823 249.00 250.00 247.00 248.20 +3.50 39 3,172 +7
Oct08 070823 240.70 240.70 240.70 240.70 +2.60 1 1,556 -1
Total Volume and Open Interest 46,558 201,349 +4,833
Soybean Oil(CBOT)
Sep07 070823 35.30 35.80 35.14 35.29 +0.09 7,259 38,752 -1,214
Oct07 070823 35.37 36.01 35.31 35.50 +0.02 3,758 25,043 +230
Dec07 070823 35.81 36.47 35.76 35.98 +0.16 21,257 155,110 -120
Jan08 070823 36.69 36.80 36.28 36.38 +0.22 3,779 20,309 -585
Mar08 070823 37.01 37.10 36.64 36.72 +0.10 2,800 13,325 +1,623
May08 070823 37.25 37.25 36.85 36.93 +0.18 577 10,459 +200
Jul08 070823 37.57 37.57 37.10 37.18 +0.18 880 11,404 +70
Aug08 070823 37.25 37.25 37.15 37.17 +0.20 11 838 +9
Sep08 070823 37.17 37.17 37.15 37.17 +0.20 11 395 +8
Oct08 070823 37.20 37.20 37.20 37.20 +0.23 11 476 +5
Total Volume and Open Interest 41,625 286,848 +592
Canola(WCE)
Corn(CBOT)
Sep07 070823 346.50 354.50 344.00 345.25 -2.25 40,753 94,746 -3,453
Dec07 070823 363.75 372.00 360.50 362.00 -2.25 118,698 607,250 +4,502
Mar08 070823 378.50 387.50 376.00 377.25 -1.75 11,500 115,566 +1,937
May08 070823 386.75 393.50 383.00 385.75 -0.75 4,568 34,036 +559
Jul08 070823 395.75 402.50 393.25 394.25 -2.00 8,066 76,533 +427
Sep08 070823 396.00 402.00 394.50 395.25 -1.25 276 11,418 +205
Dec08 070823 400.00 405.50 399.25 401.25 +0.50 12,267 132,518 -1,592
Mar09 070823 407.00 411.00 407.00 409.00 +1.50 236 4,471 +91
Jul09 070823 420.50 421.00 414.00 414.50 unch 6 1,145 +25
Total Volume and Open Interest 198,419 1,108,194 +3,387
Wheat(CBOT)
Sep07 070823 716.50 741.00 708.50 722.50 +4.00 24,402 45,995 -5,215
Dec07 070823 733.00 754.00 724.00 739.00 +7.25 70,990 244,811 +5,266
Mar08 070823 729.75 751.00 718.25 739.00 +9.75 5,966 27,774 +1,576
May08 070823 684.50 708.00 670.00 682.00 -4.50 522 5,395 +65
Jul08 070823 588.00 597.00 575.25 582.50 -7.50 2,738 49,462 +616
Sep08 070823 593.00 593.00 579.00 582.50 -8.00 2 1,714 -6
Total Volume and Open Interest 105,738 395,846 +2,772
Wheat(KCBT)
Sep07 070823 666.00 682.00 662.00 673.75 +6.75 9,546 29,874 -3,644
Dec07 070823 680.50 700.00 675.00 688.50 +8.00 16,761 105,521 +4,435
Mar08 070823 685.00 700.00 680.00 693.25 +8.50 1,055 8,587 +188
May08 070823 663.00 663.00 650.00 654.00 -9.00 54 117 +49
Jul08 070823 577.00 589.00 577.00 578.25 +1.25 416 11,323 +168
Sep08 070823 580.00 580.00 577.00 577.00 unch 11 310 +9
Total Volume and Open Interest 27,865 157,292 +1,214
Wheat(MGE)
Sep07 070823 663.50 677.00 656.00 670.50 +8.50 4,224 9,740 -906
Dec07 070823 672.25 688.00 666.00 681.50 +10.00 8,073 39,477 +1,626
Mar08 070823 679.00 693.00 672.00 687.00 +8.00 472 4,334 +103
May08 070823 675.00 676.00 663.00 676.00 +2.00 131 375 +12
Jul08 070823 627.00 627.00 615.00 626.00 +4.00 21 390 +9
Total Volume and Open Interest 13,060 56,683 +939
Oats(CBOT)
Sep07 070823 259.00 260.00 246.00 248.00 -4.00 90 492 -1
Dec07 070823 264.00 268.25 256.25 258.25 -5.75 2,765 11,334 +297
Mar08 070823 271.00 279.00 268.50 268.50 -4.50 150 1,467 -12
May08 070823 287.50 287.50 273.00 273.00 unch 0 133 -1
Total Volume and Open Interest 3,006 13,447 +283
Rough Rice(CBOT)
Sep07 070823 10.57 10.68 10.56 10.60 +0.04 900 1,828 -623
Nov07 070823 10.85 11.00 10.85 10.92 +0.07 1,431 10,411 +80
Jan08 070823 11.25 11.25 11.18 11.20 +0.04 45 1,458 +10
Mar08 070823 11.49 11.49 11.49 11.49 +0.03 120 817 +108
Total Volume and Open Interest 2,499 14,803 -425
Live Cattle(CME)
Aug07 070823 92.650 94.180 92.150 93.650 +1.365 2,185 4,307 -849
Oct07 070823 95.500 97.300 95.385 96.850 +1.370 12,576 123,968 -1,738
Dec07 070823 98.600 100.000 98.480 99.430 +0.830 6,434 51,724 -539
Feb08 070823 99.200 100.000 98.950 99.980 +0.845 3,526 24,252 +125
Apr08 070823 99.250 100.000 99.150 100.000 +0.615 1,853 11,355 +197
Jun08 070823 94.885 95.500 94.885 95.480 +0.595 282 4,487 -52
Total Volume and Open Interest 26,991 220,899 -2,784
Feeder Cattle(CME)
Aug07 070823 115.700 117.200 115.700 116.750 +0.770 318 3,160 -125
Sep07 070823 117.000 117.400 116.150 117.330 +0.780 455 5,330 -110
Oct07 070823 116.750 117.700 116.200 117.500 +0.750 636 11,565 +18
Nov07 070823 117.000 117.800 116.500 117.730 +0.680 415 3,749 +5
Jan08 070823 114.550 115.400 114.400 115.400 +0.720 129 2,485 +58
Mar08 070823 111.750 112.700 111.600 112.700 +0.720 24 487 +8
Apr08 070823 112.500 113.500 112.500 113.480 +0.650 20 198 +15
Total Volume and Open Interest 2,036 27,421 -101
Lean Hogs(CME)
Oct07 070823 67.450 68.575 67.450 68.475 +0.675 7,286 72,423 +146
Dec07 070823 66.925 67.550 66.925 67.525 +0.225 4,908 52,956 -164
Feb08 070823 69.100 69.700 69.050 69.625 +0.250 1,902 19,361 +208
Apr08 070823 70.000 70.400 69.500 70.350 +0.150 1,120 15,084 +728
May08 070823 74.300 74.375 74.150 74.350 -0.025 6 1,449 -3
Jun08 070823 76.000 76.550 75.900 76.450 +0.350 73 8,950 -8
Jul08 070823 74.700 74.800 74.650 74.750 -0.050 14 2,168 +5
Aug08 070823 71.250 71.400 71.250 71.375 +0.125 54 391 +38
Total Volume and Open Interest 19,830 172,795 +950
Class III Milk(CME)
Aug07 070823 19.82 19.83 19.82 19.83 -0.08 57 4,611 +11
Sep07 070823 19.98 19.98 19.70 19.78 -0.15 185 4,697 -35
Oct07 070823 19.08 19.17 18.75 18.99 -0.10 518 4,162 +52
Nov07 070823 18.10 18.10 17.60 17.74 -0.23 213 3,427 -4
Dec07 070823 17.30 17.40 17.10 17.25 -0.11 340 3,462 +9
Total Volume and Open Interest 1,746 35,886 +155
Cocoa(ICE)
Sep07 070823 1807 1823 1800 1823 +49 41 472 -41
Dec07 070823 1754 1797 1754 1792 +38 12,025 71,984 -1,797
Mar08 070823 1776 1817 1776 1813 +38 1,777 28,466 +55
May08 070823 1807 1826 1796 1826 +36 588 6,623 -19
Jul08 070823 1815 1841 1812 1841 +36 65 3,429 +1
Sep08 070823 1827 1857 1827 1857 +37 22 3,920 +1
Dec08 070823 1850 1883 1850 1883 +38 401 13,300 -48
Total Volume and Open Interest 14,919 128,277 -1,848
Coffee "C"(ICE)
Sep07 070823 114.40 116.35 114.40 115.85 +1.40 11,527 4,907 -8,248
Dec07 070823 118.90 120.40 118.75 119.70 +0.90 24,410 100,703 +3,718
Mar08 070823 122.60 124.10 122.60 123.45 +0.85 2,781 19,808 +496
May08 070823 125.55 126.00 125.55 125.55 +0.85 645 7,328 -62
Jul08 070823 127.35 127.45 127.35 127.45 +0.80 411 3,105 -95
Sep08 070823 129.20 129.20 129.15 129.15 +0.75 83 9,231 -359
Total Volume and Open Interest 39,986 155,070 -4,465
Orange Juice(ICE)
Sep07 070823 124.70 127.00 123.70 126.90 +2.05 964 3,441 -740
Nov07 070823 123.70 124.10 122.00 123.45 +0.35 1,472 14,739 +234
Jan08 070823 125.00 125.40 123.00 124.45 +0.75 42 4,470 +9
Mar08 070823 124.50 125.45 124.50 125.45 +1.15 5 3,300 +0
May08 070823 126.20 126.20 126.20 126.20 +1.30 0 651 +0
Jul08 070823 126.95 126.95 126.95 126.95 +1.45 0 135 +0
Total Volume and Open Interest 2,483 27,706 -497
Sugar #11(ICE)
Oct07 070823 9.54 9.73 9.52 9.53 +0.03 53,348 320,553 -2,920
Mar08 070823 9.81 9.98 9.80 9.82 +0.02 18,201 162,215 -115
May08 070823 9.87 10.01 9.85 9.87 +0.01 3,411 42,536 +139
Jul08 070823 9.96 10.08 9.94 9.95 unch 1,815 37,885 +653
Oct08 070823 10.24 10.35 10.19 10.23 unch 3,393 41,973 -546
Total Volume and Open Interest 87,665 654,450 -2,449
London Cocoa(LCE)
Sep07 070823 908 924 907 923 +15 1,192 47,731 -54
Dec07 070823 935 954 933 950 +15 3,655 58,553 -143
Mar08 070823 954 970 951 968 +15 1,785 36,532 +40
May08 070823 965 980 963 978 +15 280 14,905 +67
Jul08 070823 975 990 974 990 +15 324 13,833 +152
Sep08 070823 987 1000 984 1000 +13 78 10,321 -11
Dec08 070823 1000 1010 994 1010 +13 237 5,161 +69
Total Volume and Open Interest 7,561 187,148 +130
London Sugar(LCE)
Oct07 070823 284.50 286.60 281.00 281.00 -0.90 1,450 40,169 -238
Dec07 070823 287.90 287.90 284.00 284.10 -1.00 754 8,721 -306
Mar08 070823 296.20 296.20 293.00 293.10 -1.40 445 15,693 +165
May08 070823 298.20 298.40 296.00 296.00 -1.40 198 5,929 +129
Aug08 070823 298.30 298.30 297.10 297.10 -1.40 316 4,981 +163
Total Volume and Open Interest 3,778 81,251 +132
Cotton(ICE)
Oct07 070823 55.90 56.70 55.90 56.40 +0.20 1,346 5,066 -240
Dec07 070823 58.46 58.85 58.26 58.61 +0.25 15,219 124,863 -1,550
Mar08 070823 62.00 62.10 61.59 61.91 +0.23 3,325 43,350 -338
May08 070823 62.80 63.05 62.80 63.05 +0.15 57 4,013 +0
Jul08 070823 64.00 64.15 63.65 64.15 +0.15 53 4,307 +3
Oct08 070823 65.25 65.25 65.25 65.25 +0.15 0 119 +0
Total Volume and Open Interest 21,237 197,083 -2,037
Lumber(CME)
Sep07 070823 267.0 267.0 262.3 262.5 -3.0 1,389 3,245 -244
Nov07 070823 265.0 267.5 264.0 264.6 -2.2 1,058 4,265 +455
Jan08 070823 282.0 282.4 278.7 281.4 unch 56 240 -7
Mar08 070823 288.8 290.0 285.8 286.0 -1.5 12 56 +11
Total Volume and Open Interest 2,517 7,834 +216
Crude Oil(NYM)
Oct07 070823 69.35 70.08 69.03 69.83 +0.57 207,894 319,185 -7,302
Nov07 070823 69.40 69.76 68.77 69.56 +0.53 60,401 127,216 +239
Dec07 070823 68.79 69.43 68.44 69.23 +0.51 50,459 192,568 -1,226
Jan08 070823 68.75 69.11 68.22 69.00 +0.50 12,455 61,993 -550
Feb08 070823 68.49 68.88 68.30 68.83 +0.51 3,865 32,811 +635
Mar08 070823 68.36 68.69 67.88 68.69 +0.51 1,482 33,788 +431
Apr08 070823 68.20 68.59 67.92 68.59 +0.52 1,275 38,312 +332
May08 070823 68.10 68.54 68.10 68.52 +0.53 873 32,278 -226
Jun08 070823 68.15 68.46 67.76 68.46 +0.53 1,947 52,022 -486
Jul08 070823 68.41 68.41 68.41 68.41 +0.53 250 15,161 +155
Aug08 070823 67.85 68.37 67.85 68.37 +0.52 5 13,052 +0
Sep08 070823 68.34 68.34 68.34 68.34 +0.51 235 43,790 +0
Oct08 070823 68.05 68.32 68.05 68.32 +0.51 35 20,092 -23
Nov08 070823 68.30 68.30 68.30 68.30 +0.51 1 14,467 -1
Dec08 070823 67.80 68.34 67.51 68.28 +0.51 10,813 157,491 +154
Jan09 070823 68.25 68.25 68.25 68.25 +0.51 2 20,635 +0
Total Volume and Open Interest 359,053 1,407,973 -8,396
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 070823 69.425 70.100 69.025 69.825 +0.575      
Nov07 070823 69.350 69.700 68.750 69.550 +0.525      
Dec07 070823 69.000 69.325 68.425 69.225 +0.500      
Jan08 070823 69.000 69.000 69.000 69.000 +0.500      
Feb08 070823 68.825 68.825 68.825 68.825 +0.500      
Mar08 070823 68.600 68.700 68.600 68.700 +0.525      
Apr08 070823 68.600 68.600 68.600 68.600 +0.525      
May08 070823 68.525 68.525 68.525 68.525 +0.525      
Total Volume and Open Interest 17,591 4,086 +587
Heating Oil(NYM)
Sep07 070823 195.60 196.80 194.83 196.10 +1.27 20,673 28,723 -3,019
Oct07 070823 197.20 198.53 196.47 197.84 +1.40 21,726 55,338 +1,026
Nov07 070823 199.23 200.56 198.54 199.89 +1.25 4,571 34,191 -53
Dec07 070823 201.53 202.39 200.43 201.64 +1.25 5,030 34,803 +301
Jan08 070823 202.70 203.20 201.80 203.09 +1.30 2,040 17,822 +55
Feb08 070823 203.70 203.70 202.00 202.99 +1.35 965 12,885 +55
Mar08 070823 202.12 203.00 200.97 201.49 +1.35 1,044 5,189 +267
Apr08 070823 198.25 198.25 196.70 197.54 +1.40 591 6,422 +271
May08 070823 193.70 194.00 192.75 193.69 +1.30 604 2,410 +356
Jun08 070823 191.02 191.33 189.97 190.99 +1.20 1,323 12,108 -426
Jul08 070823 190.87 191.14 190.87 191.14 +1.15 36 589 +25
Aug08 070823 192.59 192.59 192.59 192.59 +1.15 1 320 +1
Total Volume and Open Interest 58,606 214,720 -1,140
Gasoline(NYMEX)
Sep07 070823 187.90 192.90 187.90 192.32 +3.42 24,118 38,484 -2,652
Oct07 070823 183.00 186.39 182.52 185.73 +3.09 31,222 57,202 +3,236
Nov07 070823 181.50 184.09 180.83 183.58 +2.34 7,301 29,609 -267
Dec07 070823 182.00 182.80 180.10 182.53 +1.89 3,919 20,514 +105
Jan08 070823 183.08 184.00 181.90 183.83 +1.79 1,779 11,013 +215
Feb08 070823 185.36 185.78 183.71 185.78 +1.79 1,237 4,968 -113
Mar08 070823 186.85 187.88 185.35 187.88 +1.74 1,056 7,550 +397
Apr08 070823 199.80 200.93 199.40 200.78 +1.59 481 5,823 -11
May08 070823 202.28 202.28 202.28 202.28 +1.54 628 2,841 +268
Jun08 070823 202.63 202.63 202.63 202.63 +1.54 143 5,138 +18
Total Volume and Open Interest 72,404 189,962 +1,315
e-miNY RBOB Gasoline(NYM)
Sep07 070823 192.32 192.32 192.32 192.32 +3.42 0 3 +0
Oct07 070823 185.73 185.73 185.73 185.73 +3.09 1 1 +1
Nov07 070823 183.58 183.58 183.58 183.58 +2.34      
Dec07 070823 182.53 182.53 182.53 182.53 +1.89 0 1 +0
Total Volume and Open Interest 1 5 +1
Natural Gas(NYM)
Sep07 070823 5.631 5.715 5.519 5.622 +0.044 53,377 33,846 -1,015
Oct07 070823 5.844 5.925 5.746 5.845 +0.055 34,676 97,794 +4,063
Nov07 070823 6.782 6.890 6.743 6.805 +0.035 10,644 69,923 +1,819
Dec07 070823 7.710 7.786 7.672 7.735 +0.055 5,064 46,574 -392
Jan08 070823 8.150 8.200 8.090 8.140 +0.040 4,411 45,834 +524
Feb08 070823 8.190 8.230 8.118 8.160 +0.034 1,492 35,210 +877
Mar08 070823 8.010 8.050 7.944 7.985 +0.035 3,339 47,905 +425
Apr08 070823 7.560 7.592 7.457 7.492 +0.007 1,435 41,031 +87
May08 070823 7.543 7.580 7.450 7.483 +0.006 850 27,222 +51
Jun08 070823 7.590 7.650 7.541 7.558 +0.001 451 17,242 +27
Jul08 070823 7.720 7.735 7.632 7.651 -0.001 431 10,310 -5
Aug08 070823 7.810 7.810 7.712 7.716 -0.003 275 9,690 +95
Sep08 070823 7.890 7.890 7.745 7.759 -0.005 213 6,611 +80
Oct08 070823 7.940 8.034 7.869 7.882 -0.007 1,443 27,843 +197
Nov08 070823 8.420 8.420 8.320 8.322 -0.012 39 13,977 -6
Dec08 070823 8.900 8.900 8.762 8.762 -0.022 36 13,938 +1
Total Volume and Open Interest 122,642 770,995 +7,944
Brent Crude Oil(ICE)
Oct07 070823 69.02 70.00 68.75 69.86 +1.16 89,989 102,200 -6,665
Nov07 070823 69.05 70.07 68.92 69.92 +0.99 45,348 126,922 +2,431
Dec07 070823 69.16 70.10 69.02 69.94 +0.86 36,308 111,241 -799
Jan08 070823 69.19 69.84 69.05 69.82 +0.81 5,450 27,161 +479
Feb08 070823 69.09 69.70 69.09 69.69 +0.79 5,229 16,856 -768
Mar08 070823 69.00 69.57 68.83 69.57 +0.77 2,491 12,485 +964
Apr08 070823 69.48 69.48 69.48 69.48 +0.76 2,501 9,605 -866
May08 070823 69.40 69.40 69.40 69.40 +0.76 494 4,146 -34
Jun08 070823 68.88 69.31 68.67 69.31 +0.74 3,139 27,031 -306
Jul08 070823 69.25 69.25 69.25 69.25 +0.73 200 5,373 +200
Aug08 070823 69.19 69.19 69.19 69.19 +0.71 175 2,719 +175
Sep08 070823 69.16 69.16 69.16 69.16 +0.71 120 3,640 -20
Oct08 070823 69.12 69.12 69.12 69.12 +0.70 295 4,792 -295
Nov08 070823 69.08 69.08 69.08 69.08 +0.69 70 3,417 +0
Total Volume and Open Interest 205,914 600,157 -6,915
Gas Oil(ICE)
Sep07 070823 613.75 618.00 611.75 615.50 +7.50 40,457 61,843 +256
Oct07 070823 615.50 619.75 613.25 617.25 +7.50 30,947 61,382 +2,567
Nov07 070823 616.25 621.25 614.75 618.50 +7.50 10,557 29,328 +1,923
Dec07 070823 617.25 621.00 615.75 619.50 +7.75 7,304 45,316 -792
Jan08 070823 622.00 625.50 620.50 624.25 +8.00 4,925 38,681 +170
Feb08 070823 617.50 622.00 617.50 621.00 +8.00 1,440 10,315 +45
Mar08 070823 614.00 618.25 614.00 617.25 +8.00 895 7,306 +0
Apr08 070823 612.75 612.75 612.75 612.75 +7.75 377 3,114 +72
May08 070823 608.50 608.50 608.50 608.50 +7.25 979 4,399 +502
Jun08 070823 605.25 605.25 598.00 605.25 +7.25 2,679 30,510 +749
Total Volume and Open Interest 77,085 319,287 -4,116
Ethanol(CBOT)
Aug07 070803 1.905 1.905 1.905 1.905 -0.010 0 63 -14
Sep07 070823 1.725 1.727 1.725 1.727 -0.001 11 93 -2
Oct07 070823 1.661 1.661 1.661 1.661 -0.004 0 153 +1
Nov07 070823 1.685 1.685 1.685 1.685 +0.007 0 59 +1
Dec07 070823 1.680 1.680 1.680 1.680 +0.001 0 145 -5
Jan08 070823 1.670 1.670 1.670 1.670 -0.005 0 130 -10
Feb08 070823 1.670 1.670 1.670 1.670 +0.010 0 113 -1
Mar08 070823 1.660 1.660 1.660 1.660 unch 0 102 -4
Total Volume and Open Interest 40 1,239 -15
WTI Crude Oil(ICE)
Oct07 070823 69.58 70.10 69.03 69.83 +0.57 85,573 97,219 -1,869
Nov07 070823 69.57 69.76 68.77 69.56 +0.53 32,573 58,597 -888
Dec07 070823 69.03 69.44 68.45 69.23 +0.51 33,106 115,449 +2,762
Jan08 070823 68.58 69.09 68.29 69.00 +0.50 5,652 28,247 +511
Feb08 070823 68.63 68.83 68.31 68.83 +0.51 833 10,771 -7
Mar08 070823 68.15 68.69 68.15 68.69 +0.51 878 10,162 +590
Apr08 070823 68.59 68.59 68.59 68.59 +0.52 365 6,118 +106
May08 070823 68.52 68.52 68.52 68.52 +0.53 15 2,147 +15
Jun08 070823 68.30 68.46 68.10 68.46 +0.53 1,737 24,559 -7
Jul08 070823 68.41 68.41 68.41 68.41 +0.53 200 1,701 +100
Aug08 070823 68.37 68.37 68.37 68.37 +0.52 0 824 +0
Sep08 070823 68.34 68.34 68.34 68.34 +0.51 70 2,970 -70
Oct08 070823 68.32 68.32 68.32 68.32 +0.51 120 3,062 -120
Nov08 070823 68.30 68.30 68.30 68.30 +0.51 70 1,298 +0
Dec08 070823 67.75 68.28 67.51 68.28 +0.51 10,543 82,797 -198
Jan09 070823 68.25 68.25 68.25 68.25 +0.51 80 1,330 +80
Total Volume and Open Interest 177,632 553,784 +1,495
US Dollar Index(ICE)
Sep07 070823 81.190 81.200 81.030 81.110 -0.110 1,985 20,562 -1,145
Dec07 070823 81.100 81.100 80.890 80.970 -0.110 138 3,442 +2
Mar08 070823 80.840 80.840 80.840 80.840 -0.110 0 637 +0
Total Volume and Open Interest 2,123 24,650 -1,143
Australian Dollar(CME)
Sep07 070823 80.77 82.09 80.68 81.67 +1.09 34,406 94,607 +675
Dec07 070823 80.55 81.80 80.48 81.37 +1.10 696 1,796 -6
Mar08 070823 80.02 81.02 80.02 81.02 +1.10 0 153 +0
Total Volume and Open Interest 35,622 96,825 +924
British Pound(CME)
Sep07 070823 199.20 200.85 199.10 200.21 +1.17 56,242 118,533 +2,240
Dec07 070823 198.88 200.30 198.61 199.70 +1.19 83 1,257 +33
Mar08 070823 198.20 199.46 198.20 199.09 +1.19 0 28 +0
Total Volume and Open Interest 56,325 119,841 +2,273
Canadian Dollar(CME)
Sep07 070823 94.23 95.52 94.23 94.82 +0.62 27,835 122,372 +826
Dec07 070823 94.40 95.64 94.40 94.96 +0.62 508 5,736 +141
Mar08 070823 95.64 95.76 94.92 95.09 +0.62 10 838 +10
Jun08 070823 95.15 95.80 94.98 95.15 +0.62 9 336 +0
Total Volume and Open Interest 28,370 129,567 +976
Japanese Yen(CME)
Sep07 070823 86.95 86.95 85.63 86.53 -0.69 123,170 240,590 +554
Dec07 070823 87.84 87.84 86.57 87.48 -0.69 2,185 17,693 +514
Mar08 070823 88.70 88.70 87.56 88.34 -0.69 0 190 +0
Total Volume and Open Interest 125,655 274,313 +1,305
Swiss Franc(CME)
Sep07 070823 83.08 83.16 82.75 83.01 +0.01 46,112 111,752 +1,197
Dec07 070823 83.53 83.68 83.28 83.52 +0.01 103 1,161 +8
Mar08 070823 83.96 84.08 83.87 83.96 +0.01 0 18 +0
Total Volume and Open Interest 46,215 112,940 +1,205
EuroFX(CME)
Sep07 070823 135.59 135.99 135.46 135.68 +0.24 151,463 213,730 +3,789
Dec07 070823 135.80 136.20 135.70 135.91 +0.24 809 5,940 +101
Mar08 070823 136.08 136.30 135.98 136.08 +0.24 13 132 +11
Total Volume and Open Interest 152,286 219,927 +3,901
Mexican Peso(CME)
Sep07 070823 904.8 908.0 900.2 902.0 -0.2 12,590 77,928 -688
Oct07 070823 900.0 900.0 900.0 900.0 -0.2 0 68 +0
Total Volume and Open Interest 12,932 101,016 -488
Brazilian Real(CME)
Sep07 070823 505.00 505.00 495.00 502.80 +6.40 66 7,882 -148
Oct07 070823 501.30 501.30 495.00 501.30 +6.30      
Nov07 070823 499.50 499.50 493.70 499.50 +5.80      
Dec07 070823 500.00 500.00 498.40 498.40 +5.70 0 880 +0
Total Volume and Open Interest 66 8,762 -148
30-Year T-Bonds(CBOT)
Sep07 070823 110~040 110~230 109~230 110~220 +0~100 325,131 961,238 -13,412
Dec07 070823 109~230 110~160 109~160 110~150 +0~120 13,195 17,928 +2,682
Mar08 070823 110~130 110~130 110~130 110~130 +0~130 0 929 +0
Total Volume and Open Interest 338,326 980,124 -10,730
10-Year T-Notes(CBOT)
Sep07 070823 108~185 108~285 108~060 108~260 -0~010 1,297,494 2,403,245 -76,793
Dec07 070823 108~070 108~155 107~265 108~140 +0~010 104,596 348,769 +36,221
Mar08 070823 108~075 108~075 108~075 108~075 +0~010 0 1,300 +0
Total Volume and Open Interest 1,402,090 2,753,324 -40,572
5-Year T-Notes(CBOT)
Sep07 070823 106~018 106~054 106~014 106~044 -0~016 653,214 0 +0
Dec07 070823 105~126 106~028 105~126 106~028 -0~014 29,784 0 +0
Mar08 070823 106~026 106~026 106~026 106~026 -0~014      
Total Volume and Open Interest 756,598 1,674,408 -21,794
2 Year T-Notes(CBOT)
Sep07 070823 102~105 102~123 102~087 102~118 -0~002 437,079 927,456 -4,500
Dec07 070823 102~097 103~006 102~097 102~127 unch 25,336 32,623 +11,891
Total Volume and Open Interest 462,415 960,079 +7,391
Eurodollars(CME)
Sep07 070823 94.762 94.762 94.688 94.710 -0.080 381,556 1,558,922 -14,381
Dec07 070823 95.190 95.190 95.055 95.135 -0.080 375,480 1,555,872 -11,745
Mar08 070823 95.400 95.420 95.250 95.360 -0.075 465,137 1,690,775 -21,342
Jun08 070823 95.425 95.440 95.285 95.395 -0.060 408,534 1,404,153 -12,558
Sep08 070823 95.345 95.375 95.230 95.335 -0.045 378,807 1,185,884 +9,320
Dec08 070823 95.275 95.310 95.170 95.270 -0.040 330,660 1,067,664 +19,585
Mar09 070823 95.205 95.255 95.130 95.215 -0.035 213,213 657,565 +6,295
Jun09 070823 95.150 95.195 95.075 95.155 -0.035 143,979 512,579 -1,025
Sep09 070823 95.095 95.140 95.030 95.105 -0.030 64,680 320,430 +6,486
Dec09 070823 95.000 95.075 94.970 95.050 -0.020 45,040 238,499 +2,411
Mar10 070823 94.965 95.040 94.945 95.015 -0.010 24,085 158,991 +667
Jun10 070823 94.915 94.990 94.890 94.970 unch 19,088 128,306 -459
Sep10 070823 94.870 94.930 94.865 94.920 +0.005 11,116 103,065 +2,188
Dec10 070823 94.895 94.895 94.800 94.860 +0.010 9,790 110,737 +2,549
Mar11 070823 94.805 94.835 94.765 94.820 +0.015 9,731 98,364 +1,743
Jun11 070823 94.725 94.785 94.710 94.770 +0.020 11,131 91,495 +2,098
Sep11 070823 94.690 94.735 94.670 94.720 +0.020 8,721 75,861 +400
Dec11 070823 94.635 94.675 94.610 94.665 +0.025 6,389 51,087 +184
Total Volume and Open Interest 257,859 11,216,777 -5,298
30 Day Federal Funds(CBOT)
Aug07 070823 95.015 95.035 95.015 95.030 +0.020 119 104,229 -461
Sep07 070823 95.050 95.050 95.045 95.050 -0.025 219 136,246 -4,746
Oct07 070823 95.085 95.110 95.085 95.110 -0.035 368 89,474 -674
Nov07 070823 95.250 95.280 95.250 95.265 -0.055 275 111,415 -1,107
Dec07 070823 95.335 95.370 95.330 95.365 -0.050 151 54,559 +1,020
Jan08 070823 95.400 95.400 95.400 95.400 -0.065 2 10,353 +277
Total Volume and Open Interest 1,134 515,950 -5,324
30 Day Fed Funds(e-CBOT)
Aug07 070823 95.020 95.035 95.010 95.030 +0.015 6,355 0 +0
Sep07 070823 95.055 95.055 95.015 95.035 -0.025 20,153 0 +0
Oct07 070823 95.080 95.115 95.070 95.090 -0.035 11,188 0 +0
Nov07 070823 95.220 95.280 95.220 95.250 -0.040 8,890 0 +0
Dec07 070823 95.370 95.400 95.290 95.360 -0.025 3,886 0 +0
Jan08 070823 95.385 95.440 95.335 95.385 -0.075 306 0 +0
Total Volume and Open Interest 51,185    
3-Mth Euro-Yen(CME)
Sep07 070823 99.150 99.155 99.140 99.155 unch 1,527 24,098 +36
Dec07 070823 99.095 99.115 99.095 99.110 -0.005 562 10,986 -16
Mar08 070823 99.040 99.050 99.040 99.045 unch 170 6,618 -132
Jun08 070823 98.990 99.000 98.990 99.000 -0.005 285 4,337 -4
Sep08 070823 98.935 98.945 98.935 98.935 -0.010 0 3,239 -100
Dec08 070823 98.860 98.870 98.860 98.860 -0.010 0 1,474 -37
Mar09 070823 98.780 98.795 98.780 98.780 -0.015 0 157 -20
Jun09 070823 98.705 98.720 98.705 98.705 -0.015 0 100 +0
Sep09 070823 98.615 98.660 98.615 98.615 -0.045      
Dec09 070823 98.535 98.580 98.535 98.535 -0.045      
Total Volume and Open Interest 2,544 51,009 -273
3-Mth Euro-Yen(SGX)
Sep07 070823 99.07 99.15 99.07 99.15 -0.02 1,760 78,255 +279
Dec07 070823 99.10 99.11 99.09 99.11 -0.02 1,303 57,205 -1,076
Mar08 070823 99.04 99.06 99.03 99.04 -0.04 604 43,012 +89
Jun08 070823 98.98 99.00 98.97 98.99 -0.05 812 23,855 -233
Sep08 070823 98.93 98.94 98.92 98.93 -0.04 162 12,205 -112
Dec08 070823 98.86 98.86 98.84 98.86 -0.04 2 8,344 +29
Mar09 070823 98.77 98.78 98.77 98.78 -0.04 0 4,468 -1
Jun09 070823 98.70 98.70 98.70 98.70 -0.05 0 1,168 +0
Total Volume and Open Interest 4,643 230,412 -1,025
Japanese Gov't Bonds(SGX)
Sep07 070823 135.20 135.60 135.09 135.23 -0.35 3,447 44,481 -466
Dec07 070823 134.94 135.14 134.70 134.77 -0.35 5 31 +0
Mar08 070823 134.77 134.77 134.77 134.77 -0.35      
Total Volume and Open Interest 3,452 44,512 -466
Euro-Bund(EUREX)
Sep07 070823 113.10 113.70 112.89 113.46 +0.17 1,309,955 1,521,500 -31,423
Dec07 070823 112.64 113.30 112.49 113.06 +0.17 11,730 66,507 +1,550
Mar08 070823 113.31 113.31 113.31 113.31 +0.17 926 10 +0
Total Volume and Open Interest 1,322,611 1,588,017 -29,873
Euro-Bobl(EUREX)
Sep07 070823 107.81 108.14 107.65 108.00 +0.06 670,321 1,218,667 -4,766
Dec07 070823 107.59 107.94 107.47 107.84 +0.09 3,292 11,210 -3,706
Mar08 070823 107.70 107.70 107.70 107.70 +0.06      
Total Volume and Open Interest 673,613 1,229,877 -8,472
3-Mth Euribor(EUREX)
Sep07 070823 95.470 95.475 95.410 95.445 -0.070 2,617 28,441 +710
Dec07 070823 95.555 95.555 95.495 95.540 -0.075 645 12,088 +429
Mar08 070823 95.635 95.640 95.590 95.640 -0.055 253 9,324 +132
Total Volume and Open Interest 3,922 60,668 +1,390
Long Gilt(LIFFE)
Sep07 070823 106~06 106~31 106~05 106~25 +0~07 85,799 317,365 -2,084
Dec07 070823 106~11 106~27 106~06 106~27 +0~07 1,033 1,170 +1,026
Total Volume and Open Interest 86,832 318,535 -1,058
3-Mth Short Sterling(LIFFE)
Sep07 070823 93.59 93.63 93.56 93.61 -0.02 111,278 523,016 +33,701
Dec07 070823 93.84 93.85 93.76 93.82 -0.05 105,342 525,722 +9,328
Mar08 070823 93.94 93.94 93.85 93.91 -0.07 109,227 451,160 -20,202
Jun08 070823 94.01 94.02 93.92 93.99 -0.06 90,164 423,131 -13,838
Sep08 070823 94.04 94.09 93.96 94.05 -0.03 75,672 329,347 +1,050
Dec08 070823 94.08 94.13 93.98 94.08 -0.02 50,072 239,591 +3,306
Total Volume and Open Interest 611,906 2,854,328 +23,380
3-Mth Euribor(LIFFE)
Sep07 070823 95.495 95.495 95.400 95.445 -0.070 441,046 933,092 +22,819
Dec07 070823 95.580 95.580 95.490 95.540 -0.075 341,924 859,803 +231
Mar08 070823 95.635 95.670 95.580 95.640 -0.060 280,787 593,121 -10,803
Total Volume and Open Interest 1,755,726 4,202,461 +5,218
3-Mth Aus T-Bills(SFE)
Sep07 070823 93.20 93.24 93.17 93.23 +0.02 38,982 521,040 +12,082
Dec07 070823 93.23 93.23 93.17 93.21 -0.03 46,934 372,140 +11,702
Mar08 070823 93.24 93.25 93.17 93.20 -0.06 26,574 168,923 +4,103
Jun08 070823 93.25 93.25 93.17 93.20 -0.06 14,635 119,876 +5,547
Sep08 070823 93.24 93.25 93.16 93.20 -0.06 1,744 57,866 +84
Dec08 070823 93.18 93.19 93.16 93.19 -0.06 711 40,831 -797
Mar09 070823 93.24 93.24 93.15 93.18 -0.07 510 31,649 -1,089
Jun09 070823 93.21 93.22 93.16 93.19 -0.06 615 21,727 -599
Sep09 070823 93.17 93.18 93.16 93.18 -0.06 214 2,409 +158
Dec09 070823 93.20 93.20 93.19 93.19 -0.07 2 635 -1
Total Volume and Open Interest 130,921 1,337,282 +31,190
10-Year Aus T-Bonds(SFE)
Sep07 070823 94.11 94.12 94.05 94.06 -0.06 72,302 605,365 +16,156
Dec07 070823 94.07 94.07 94.07 94.07 -0.06      
Total Volume and Open Interest 72,302 605,365 +16,156
3-Year Aus T-Bonds(SFE)
Sep07 070823 93.88 93.88 93.78 93.79 -0.10 130,762 973,128 +20,228
Dec07 070823 93.82 93.82 93.82 93.82 -0.10      
Total Volume and Open Interest 130,762 973,128 +20,228
Gold(CMX)
Aug07 070823 663.6 663.7 658.9 658.9 -0.2 303 439 +297
Oct07 070823 664.3 668.3 661.6 662.5 -0.4 1,952 36,171 +255
Dec07 070823 670.1 674.5 667.4 668.4 -0.3 55,486 187,503 +239
Feb08 070823 676.4 679.0 674.1 674.1 -0.2 1,622 15,818 +2
Apr08 070823 679.6 679.6 679.6 679.6 -0.1 293 17,594 -49
Jun08 070823 687.5 691.0 685.0 685.0 unch 52 14,734 -12
Aug08 070823 690.2 690.2 690.2 690.2 unch 12 7,397 +7
Oct08 070823 695.5 695.5 695.5 695.5 +0.1 0 1,469 +0
Dec08 070823 703.6 706.9 700.5 700.8 +0.1 372 15,799 +315
Feb09 070823 706.3 706.3 706.3 706.3 +0.1 25 11,076 +25
Apr09 070823 711.7 711.7 711.7 711.7 +0.1 0 1,630 +0
Jun09 070823 717.2 717.2 717.2 717.2 +0.1 25 10,983 +25
Total Volume and Open Interest 60,662 331,329 +1,125
Silver(CMX)
Sep07 070823 1164.5 1189.5 1162.0 1164.0 +7.5 22,939 36,418 -1,187
Dec07 070823 1182.0 1205.0 1178.0 1179.8 +6.9 9,568 51,846 +1,553
Mar08 070823 1204.5 1221.5 1195.1 1195.1 +6.9 120 6,506 -41
May08 070823 1204.5 1204.5 1204.5 1204.5 +7.1 173 4,406 -68
Jul08 070823 1213.8 1213.8 1213.8 1213.8 +7.3 41 4,895 +21
Sep08 070823 1222.8 1222.8 1222.8 1222.8 +7.4 0 955 +0
Dec08 070823 1240.0 1240.0 1235.7 1235.7 +7.4 32 5,205 -92
Total Volume and Open Interest 33,103 118,205 +291
Platinum(NYMEX)
Oct07 070823 1242.0 1257.5 1238.1 1245.1 -3.5 1,446 10,111 -672
Jan08 070823 1253.6 1259.0 1253.6 1254.1 -3.5 1 334 +0
Apr08 070823 1265.5 1265.5 1265.5 1265.5 -3.5 0 2 +0
Total Volume and Open Interest 1,447 10,447 -672
Palladium(NYMEX)
Sep07 070823 322.95 330.85 321.00 327.85 +4.85 1,408 6,936 -385
Dec07 070823 327.00 335.00 325.50 332.55 +4.80 1,014 7,881 +163
Mar08 070823 337.50 337.50 333.50 337.30 +4.80 60 672 +10
Total Volume and Open Interest 2,482 17,465 -212
Copper(CMX)
Sep07 070823 322.95 329.30 322.95 326.30 +5.10 9,705 15,165 -1,676
Dec07 070823 324.50 330.60 324.00 327.65 +5.40 83 44,877 +1,004
Mar08 070823 324.30 326.75 324.30 324.90 +5.00 353 5,952 +151
May08 070823 322.50 323.00 321.90 321.90 +4.80 1 1,014 -4
Jul08 070823 318.60 318.60 318.60 318.60 +4.80 6 513 +0
Total Volume and Open Interest 19,687 75,988 -510
DJIA Index(CBOT)
Sep07 070823 13322 13379 13205 13261 -14 2,115 37,377 -174
Dec07 070823 13440 13440 13310 13344 -13 7 384 +2
Mar08 070823 13445 13445 13445 13445 -14 0 1 +0
Jun08 070823 13539 13539 13539 13539 -14      
Total Volume and Open Interest 2,122 37,762 -172
E-mini DJIA Index(CBOT)
Sep07 070823 13302 13379 13202 13261 -14 147,460 96,399 +1,505
Dec07 070823 13400 13455 13288 13344 -13 64 265 -6
Mar08 070823 13445 13445 13445 13445 -14      
Jun08 070823 13539 13539 13539 13539 -14      
Total Volume and Open Interest 147,524 96,664 +1,499
S & P 500(CME)
Sep07 070823 1467.70 1483.80 1457.20 1466.40 -2.30 49,537 539,952 -890
Dec07 070823 1483.00 1489.00 1469.50 1478.30 -1.70 5,934 103,420 +3,601
Mar08 070823 1489.30 1499.70 1480.20 1489.30 -1.40 150 7,126 +145
Jun08 070823 1500.30 1510.70 1491.20 1500.30 -1.40 0 203 +0
Total Volume and Open Interest 55,626 651,893 +2,881
S & P 500 E-Mini(Globex)
Sep07 070823 1468.00 1483.75 1457.00 1466.50 -2.25 1,577,659 1,997,365 -11,768
Dec07 070823 1479.75 1495.25 1469.00 1478.25 -1.75 11,599 76,329 -118
Total Volume and Open Interest 1,589,258 2,073,695 -11,886
NASDAQ 100(CME)
Sep07 070823 1945.80 1959.80 1927.00 1939.50 -5.50 3,835 67,498 -62
Dec07 070823 1961.00 1961.50 1961.00 1961.00 -5.50 10 102 +6
Mar08 070823 1983.80 1984.30 1983.80 1983.80 -5.50      
Total Volume and Open Interest 3,845 67,600 -56
NASDAQ 100 E-Mini(Globex)
Sep07 070823 1944.80 1960.00 1927.50 1939.50 -5.50 311,159 414,863 -2,467
Dec07 070823 1978.00 1982.30 1950.30 1961.00 -5.50 59 705 +5
Total Volume and Open Interest 311,218 415,568 -2,462
S & P Midcap 400(CME)
Sep07 070823 861.00 865.10 852.00 854.50 -3.80 70 6,726 -61
Dec07 070823 863.15 863.75 863.15 863.15 -4.10      
Mar08 070823 872.85 873.45 872.85 872.85 -4.10      
Total Volume and Open Interest 70 6,726 -61
Russell 2000 E-Mini(Globex)
Sep07 070823 800.90 800.90 791.00 791.00 -10.00 213,989 585,652 -3,044
Dec07 070823 797.00 797.00 797.00 797.00 -9.90 237 1,149 -12
Mar08 070823 803.00 803.00 803.00 803.00 -9.90      
Total Volume and Open Interest 214,226 586,801 -3,056
Nikkei 225(CME)
Sep07 070823 16495 16495 16300 16365 +210 13,520 60,668 +2,178
Dec07 070823 16400 16400 16350 16355 +210 8 18 +4
Total Volume and Open Interest 13,528 60,687 +2,182
Nikkei 225(SGX)
Sep07 070823 16205 16425 16190 16415 +520 77,327 262,994 -496
Dec07 070823 16180 16390 16170 16275 +415 234 1,448 +60
Mar08 070823 16300 16300 16300 16300 +420      
Total Volume and Open Interest 77,561 264,483 -436
CAC 40(EURONEXT)
Sep07 070823 5582.5 5612.5 5521.0 5537.5 +6.5 130,108 529,291 +27,088
Oct07 070823 5573.0 5616.5 5555.0 5555.5 +6.5 60 329 -7
Nov07 070823 5616.0 5616.0 5572.5 5572.5 +6.5 16 16 +16
Total Volume and Open Interest 130,711 532,371 +27,618
Hang Seng Index(HKFE)
Aug07 070823 23126 23200 22754 22932 +525 73,441 119,807 -2,696
Sep07 070823 23042 23167 22732 22911 +531 3,684 16,119 +357
Total Volume and Open Interest 77,341 136,684 -2,278
DAX(EUREX)
Sep07 070823 7612.0 7627.0 7488.5 7550.0 +19.5 186,225 281,623 +8,247
Dec07 070823 7697.5 7703.0 7581.0 7636.0 +22.0 2,262 18,298 +1,625
Mar08 070823 7765.0 7782.0 7663.0 7720.0 +24.5 83 1,951 +28
Total Volume and Open Interest 188,570 301,872 +9,900
FT-SE 100(EURONEXT)
Sep07 070823 6271.00 6313.00 6195.00 6236.00 +12.50 108,231 507,507 +4,242
Dec07 070823 6349.00 6372.00 6266.50 6297.00 +12.50 13 12,357 +4
Mar08 070823 6361.00 6368.00 6304.50 6313.00 +14.50 38 685 +21
Total Volume and Open Interest 108,282 520,550 +4,266
SPI 200(SFE)
Sep07 070823 6024.0 6185.0 6024.0 6185.0 +163.0 38,551 464,946 +13,592
Dec07 070823 6100.0 6224.0 6094.0 6224.0 +162.0 181 4,878 +105
Mar08 070823 6233.0 6233.0 6233.0 6233.0 +162.0 0 1,180 +0
Total Volume and Open Interest 38,732 472,575 +13,697
GSCI(CME)
Sep07 070823 480.40 480.60 476.50 480.50 +4.50 141 19,701 +39
Oct07 070823 485.00 485.00 480.95 485.00 +4.00      
Nov07 070823 489.00 489.00 484.95 489.00 +4.00      
Total Volume and Open Interest 141 19,701 +39
Reuters CCI(ICE)
Nov07 070823 409.50 412.00 409.50 412.00 +1.75 13 882 -1
Jan08 070823 412.00 413.75 412.00 413.75 +1.75 0 415 +0
Feb08 070823 411.75 413.50 411.75 413.50 +1.75 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

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!