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 Fri August 24, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070824 840.25 850.50 838.50 849.00 +7.00 6,589 23,305 -1,721
Nov07 070824 857.75 866.25 853.75 865.00 +6.75 70,366 290,789 +10,724
Jan08 070824 872.75 881.00 869.00 880.25 +7.00 3,207 40,213 -161
Mar08 070824 883.75 899.00 881.00 890.50 +6.50 1,994 25,078 -345
May08 070824 890.00 898.00 888.50 897.00 +7.00 1,258 24,433 -172
Jul08 070824 899.25 909.00 893.00 908.50 +8.00 3,438 34,218 +98
Aug08 070824 896.00 906.00 896.00 906.00 +11.00 0 542 +0
Sep08 070824 892.00 892.00 892.00 892.00 +12.00 0 236 +0
Nov08 070824 876.50 882.00 855.00 878.50 +1.00 4,000 55,225 +2,312
Jan09 070824 876.00 883.00 876.00 883.00 unch 2 376 +9
Jul09 070824 887.00 887.00 887.00 887.00 unch 0 240 +0
Total Volume and Open Interest 91,094 500,673 +10,879
Soybean Meal(CBOT)
Sep07 070824 232.20 234.00 230.40 233.70 +1.40 7,542 20,961 -556
Oct07 070824 236.00 236.50 233.00 235.50 +0.30 3,548 22,205 -9
Dec07 070824 240.20 241.40 237.40 240.70 +1.10 22,197 85,940 +2,134
Jan08 070824 241.00 243.50 240.20 242.50 +1.00 1,781 15,073 +428
Mar08 070824 248.70 248.70 243.00 245.50 +0.40 1,556 15,428 -6
May08 070824 246.50 248.50 245.00 247.50 -0.20 673 17,477 +127
Jul08 070824 249.10 253.90 248.50 250.50 +0.30 649 12,582 +253
Aug08 070824 251.50 251.50 248.00 248.00 -0.20 57 3,137 +7
Sep08 070824 251.00 253.00 247.50 247.50 -0.70 68 3,172 +0
Oct08 070824 247.00 247.00 239.50 239.50 -1.20 0 1,556 +0
Total Volume and Open Interest 38,782 203,897 +2,548
Soybean Oil(CBOT)
Sep07 070824 35.30 35.99 35.29 35.92 +0.63 9,984 38,094 -658
Oct07 070824 35.69 36.20 35.55 36.11 +0.61 2,753 25,450 +407
Dec07 070824 35.98 36.72 35.96 36.67 +0.69 25,876 155,258 +148
Jan08 070824 36.40 37.02 36.40 37.02 +0.64 1,756 20,462 +153
Mar08 070824 37.10 37.38 36.75 37.38 +0.66 1,064 13,376 +51
May08 070824 37.25 37.60 37.00 37.60 +0.67 782 10,278 -181
Jul08 070824 37.25 37.85 37.25 37.85 +0.67 744 11,426 +22
Aug08 070824 37.30 37.80 37.30 37.80 +0.63 15 840 +2
Sep08 070824 37.85 37.85 37.85 37.85 +0.68 2 397 +2
Oct08 070824 37.82 37.82 37.82 37.82 +0.62 4 472 -4
Total Volume and Open Interest 44,048 287,219 +371
Canola(WCE)
Corn(CBOT)
Sep07 070824 344.50 345.50 341.00 341.50 -3.75 35,772 88,272 -6,474
Dec07 070824 361.75 363.00 358.00 358.75 -3.25 115,133 614,186 +6,936
Mar08 070824 376.00 377.25 373.00 374.25 -3.00 15,109 116,590 +1,024
May08 070824 385.25 385.75 382.50 383.00 -2.75 3,965 34,525 +489
Jul08 070824 393.50 394.25 391.25 391.50 -2.75 8,223 77,387 +854
Sep08 070824 392.00 395.00 392.00 394.25 -1.00 206 11,413 -5
Dec08 070824 400.50 402.25 398.25 398.50 -2.75 9,733 130,973 -1,545
Mar09 070824 407.50 407.50 405.50 405.50 -3.50 145 4,565 +94
Jul09 070824 411.00 411.00 411.00 411.00 -3.50 21 1,153 +8
Total Volume and Open Interest 188,677 1,109,716 +1,522
Wheat(CBOT)
Sep07 070824 723.50 732.00 718.50 725.75 +3.25 22,970 43,917 -2,078
Dec07 070824 740.25 743.50 733.50 742.00 +3.00 58,401 248,222 +3,411
Mar08 070824 732.50 746.50 731.00 742.00 +3.00 3,911 28,608 +834
May08 070824 685.00 685.00 680.50 684.00 +2.00 352 5,500 +105
Jul08 070824 580.75 589.00 580.00 587.00 +4.50 3,662 49,859 +397
Sep08 070824 582.00 587.00 581.00 587.00 +4.50 36 1,730 +16
Total Volume and Open Interest 90,314 398,745 +2,899
Wheat(KCBT)
Sep07 070824 670.00 683.00 669.00 682.75 +9.00 7,647 26,555 -3,319
Dec07 070824 688.00 698.75 684.00 698.00 +9.50 17,498 108,127 +2,606
Mar08 070824 690.00 699.00 688.00 698.00 +4.75 1,526 9,042 +455
May08 070824 654.00 654.00 654.00 654.00 unch 26 133 +16
Jul08 070824 577.75 580.00 575.00 580.00 +1.75 315 11,518 +195
Sep08 070824 576.00 578.00 572.00 578.00 +1.00 15 324 +14
Total Volume and Open Interest 27,046 157,272 -20
Wheat(MGE)
Sep07 070824 670.00 672.50 666.25 670.75 +0.25 5,694 8,243 -1,497
Dec07 070824 680.50 685.50 676.50 683.00 +1.50 9,645 40,369 +892
Mar08 070824 680.00 690.00 680.00 685.75 -1.25 1,159 4,701 +367
May08 070824 675.00 683.00 673.00 683.00 +7.00 101 338 -37
Jul08 070824 618.00 630.00 618.00 629.50 +3.50 18 397 +7
Total Volume and Open Interest 16,770 56,468 -215
Oats(CBOT)
Sep07 070824 247.00 250.00 245.00 247.00 -1.00 70 464 -28
Dec07 070824 256.25 259.00 254.00 257.50 -0.75 1,244 11,368 +34
Mar08 070824 269.75 270.00 266.00 266.50 -2.00 60 1,490 +23
May08 070824 273.00 273.00 273.00 273.00 unch 11 132 -1
Total Volume and Open Interest 1,385 13,475 +28
Rough Rice(CBOT)
Sep07 070824 10.61 10.62 10.56 10.61 +0.01 193 1,658 -170
Nov07 070824 10.92 10.92 10.83 10.90 -0.02 355 10,240 -171
Jan08 070824 11.20 11.20 11.20 11.20 unch 11 1,467 +9
Mar08 070824 11.49 11.49 11.49 11.49 unch 0 817 +0
Total Volume and Open Interest 574 14,471 -332
Live Cattle(CME)
Aug07 070824 94.250 94.550 94.000 94.385 +0.735 1,748 3,470 -837
Oct07 070824 97.250 98.550 97.150 97.830 +0.980 16,885 125,705 +1,737
Dec07 070824 99.875 101.000 99.750 100.730 +1.300 7,664 53,187 +1,463
Feb08 070824 100.000 100.950 99.900 100.930 +0.950 3,113 25,451 +1,199
Apr08 070824 100.000 100.550 99.850 100.500 +0.500 1,618 11,867 +512
Jun08 070824 95.500 96.000 95.300 96.000 +0.520 367 4,680 +193
Total Volume and Open Interest 31,535 225,174 +4,275
Feeder Cattle(CME)
Aug07 070824 117.250 117.750 116.550 117.580 +0.830 718 3,049 -111
Sep07 070824 118.000 118.500 117.550 118.050 +0.720 552 5,444 +114
Oct07 070824 117.500 118.500 117.500 118.300 +0.800 878 11,659 +94
Nov07 070824 118.000 118.500 117.600 118.430 +0.700 524 4,009 +260
Jan08 070824 115.300 115.850 115.200 115.800 +0.400 243 2,571 +86
Mar08 070824 112.750 113.300 112.600 113.250 +0.550 55 524 +37
Apr08 070824 113.400 114.000 113.400 114.000 +0.520 24 211 +13
Total Volume and Open Interest 3,076 27,989 +568
Lean Hogs(CME)
Oct07 070824 68.250 71.425 67.850 70.650 +2.175 7,623 72,037 -386
Dec07 070824 67.400 70.400 67.000 69.600 +2.075 5,780 53,104 +148
Feb08 070824 69.350 71.500 69.100 70.750 +1.125 1,752 19,696 +335
Apr08 070824 70.050 71.800 69.900 70.950 +0.600 957 15,483 +399
May08 070824 74.700 75.300 74.300 74.800 +0.450 31 1,456 +7
Jun08 070824 76.450 77.550 76.100 77.050 +0.600 205 9,063 +113
Jul08 070824 74.400 75.600 74.400 75.600 +0.850 12 2,173 +5
Aug08 070824 71.300 72.900 71.300 72.100 +0.725 10 398 +7
Total Volume and Open Interest 26,361 173,423 +628
Class III Milk(CME)
Aug07 070824 19.85 19.85 19.77 19.83 unch 32 4,613 +2
Sep07 070824 19.70 19.82 19.65 19.76 -0.02 135 4,734 +37
Oct07 070824 18.95 19.05 18.75 19.04 +0.05 410 4,200 +38
Nov07 070824 17.76 17.95 17.60 17.92 +0.18 150 3,441 +14
Dec07 070824 17.20 17.32 17.15 17.30 +0.05 237 3,500 +38
Total Volume and Open Interest 1,425 36,199 +313
Cocoa(ICE)
Sep07 070824 1833 1850 1781 1841 +18 35 466 -6
Dec07 070824 1793 1816 1772 1798 +6 11,831 70,368 -1,616
Mar08 070824 1811 1836 1796 1820 +7 1,479 28,485 +19
May08 070824 1828 1847 1812 1835 +9 562 6,560 -63
Jul08 070824 1846 1850 1846 1850 +9 106 3,420 -9
Sep08 070824 1861 1865 1861 1865 +8 13 3,920 +0
Dec08 070824 1888 1890 1873 1890 +7 353 13,169 -131
Total Volume and Open Interest 14,888 126,471 -1,806
Coffee "C"(ICE)
Sep07 070824 115.95 116.65 114.40 114.65 -1.20 1,202 2,772 -2,135
Dec07 070824 119.70 120.75 118.25 119.05 -0.65 14,926 100,850 +147
Mar08 070824 123.45 124.45 122.10 122.85 -0.60 1,267 19,806 -2
May08 070824 125.50 126.35 124.50 124.95 -0.60 323 7,300 -28
Jul08 070824 128.25 128.25 125.75 126.85 -0.60 130 3,084 -21
Sep08 070824 129.45 129.45 128.25 128.60 -0.55 272 9,292 +61
Total Volume and Open Interest 18,971 153,509 -1,561
Orange Juice(ICE)
Sep07 070824 126.85 128.00 124.60 126.00 -0.90 1,186 3,062 -379
Nov07 070824 122.25 124.50 121.50 122.25 -1.20 1,753 15,114 +375
Jan08 070824 124.50 124.50 123.00 123.20 -1.25 349 4,472 +2
Mar08 070824 123.50 124.15 123.50 124.15 -1.30 213 3,292 -8
May08 070824 124.70 124.90 124.70 124.90 -1.30 125 551 -100
Jul08 070824 126.00 126.00 125.65 125.65 -1.30 21 135 +0
Total Volume and Open Interest 3,719 27,606 -100
Sugar #11(ICE)
Oct07 070824 9.53 9.65 9.37 9.39 -0.14 54,792 312,445 -8,108
Mar08 070824 9.80 9.92 9.66 9.69 -0.13 18,556 162,376 +161
May08 070824 9.85 9.96 9.72 9.74 -0.13 3,012 42,353 -183
Jul08 070824 9.95 10.04 9.81 9.83 -0.12 1,204 37,962 +77
Oct08 070824 10.26 10.29 10.09 10.12 -0.11 1,584 42,123 +150
Total Volume and Open Interest 81,705 647,093 -7,357
London Cocoa(LCE)
Sep07 070824 923 937 909 921 -2 1,046 47,464 -267
Dec07 070824 950 964 936 948 -2 3,747 59,534 +981
Mar08 070824 968 981 954 966 -2 1,818 36,376 -156
May08 070824 974 991 970 977 -1 188 14,953 +48
Jul08 070824 985 993 980 987 -3 197 13,839 +6
Sep08 070824 997 997 997 997 -3 110 10,318 -3
Dec08 070824 1016 1016 1000 1005 -5 79 5,088 -73
Total Volume and Open Interest 7,185 187,684 +536
London Sugar(LCE)
Oct07 070824 280.00 283.50 278.50 279.00 -2.00 4,086 38,586 -1,583
Dec07 070824 284.00 285.60 280.80 282.50 -1.60 827 8,691 -30
Mar08 070824 292.50 293.70 290.50 291.00 -2.10 349 15,909 +216
May08 070824 296.40 296.40 294.00 294.00 -2.00 143 5,934 +5
Aug08 070824 295.20 295.20 295.20 295.20 -1.90 1 4,981 +0
Total Volume and Open Interest 5,496 79,897 -1,354
Cotton(ICE)
Oct07 070824 56.70 56.70 55.82 56.20 -0.20 776 4,957 -109
Dec07 070824 58.90 59.25 57.91 58.35 -0.26 10,432 124,819 -44
Mar08 070824 62.20 62.90 61.17 61.70 -0.21 2,903 43,340 -10
May08 070824 62.88 62.90 62.00 62.90 -0.15 168 4,062 +49
Jul08 070824 63.53 64.10 63.50 64.10 -0.05 238 4,393 +86
Oct08 070824 65.15 65.15 65.15 65.15 -0.10 0 119 +0
Total Volume and Open Interest 15,120 197,271 +188
Lumber(CME)
Sep07 070824 262.5 264.5 262.1 263.5 +1.0 1,021 2,637 -608
Nov07 070824 264.2 266.0 263.1 265.4 +0.8 1,006 4,077 -188
Jan08 070824 281.0 281.9 278.6 280.5 -0.9 62 241 +1
Mar08 070824 287.0 288.0 286.6 286.9 +0.9 4 57 +1
Total Volume and Open Interest 2,094 7,039 -795
Crude Oil(NYM)
Oct07 070824 70.02 71.35 69.52 71.09 +1.26 170,980 323,636 +4,451
Nov07 070824 69.75 70.90 69.18 70.69 +1.13 55,398 127,173 -43
Dec07 070824 69.28 70.42 68.86 70.23 +1.00 49,803 190,158 -2,410
Jan08 070824 69.02 70.07 68.81 69.94 +0.94 9,091 61,491 -502
Feb08 070824 68.60 69.80 68.60 69.73 +0.90 3,057 32,948 +137
Mar08 070824 68.35 69.63 68.35 69.57 +0.88 2,684 33,905 +117
Apr08 070824 69.14 69.44 69.14 69.44 +0.85 710 38,486 +174
May08 070824 68.96 69.35 68.96 69.35 +0.83 4,386 32,452 +174
Jun08 070824 68.51 69.42 68.51 69.26 +0.80 11,305 52,266 +244
Jul08 070824 69.18 69.18 69.18 69.18 +0.77 432 15,206 +45
Aug08 070824 69.12 69.12 69.12 69.12 +0.75 389 13,262 +210
Sep08 070824 69.08 69.08 69.08 69.08 +0.74 123 43,793 +3
Oct08 070824 69.04 69.04 69.04 69.04 +0.72 470 20,047 -45
Nov08 070824 69.00 69.00 69.00 69.00 +0.70 190 14,449 -18
Dec08 070824 68.11 69.08 67.76 68.97 +0.69 8,672 158,198 +707
Jan09 070824 68.91 68.91 68.91 68.91 +0.66 42 20,675 +40
Total Volume and Open Interest 324,936 1,413,756 +5,783
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 070824 70.050 71.325 69.500 71.100 +1.275      
Nov07 070824 69.500 70.875 69.250 70.700 +1.150      
Dec07 070824 69.125 70.225 69.125 70.225 +1.000      
Jan08 070824 69.900 69.950 69.900 69.950 +0.950      
Feb08 070824 69.650 69.725 69.650 69.725 +0.900      
Mar08 070824 69.500 69.575 69.500 69.575 +0.875      
Apr08 070824 69.400 69.450 69.400 69.450 +0.850      
May08 070824 69.350 69.350 69.350 69.350 +0.825      
Total Volume and Open Interest 8,791 3,829 -257
Heating Oil(NYM)
Sep07 070824 196.00 199.80 195.15 199.72 +3.62 14,823 27,650 -1,073
Oct07 070824 197.80 201.75 196.87 201.58 +3.74 18,789 54,977 -361
Nov07 070824 199.33 203.50 199.00 203.38 +3.49 5,818 34,306 +115
Dec07 070824 201.25 204.98 200.84 204.93 +3.29 5,389 35,233 +430
Jan08 070824 202.33 206.08 202.33 206.08 +2.99 2,081 18,444 +622
Feb08 070824 202.60 205.88 202.50 205.88 +2.89 1,195 12,802 -83
Mar08 070824 202.50 204.28 202.50 204.28 +2.79 1,331 5,416 +227
Apr08 070824 198.75 200.45 198.70 200.38 +2.84 816 6,371 -51
May08 070824 195.00 196.53 195.00 196.53 +2.84 155 2,417 +7
Jun08 070824 192.10 193.83 191.91 193.83 +2.84 406 11,978 -130
Jul08 070824 192.75 193.83 192.75 193.83 +2.69 19 576 -13
Aug08 070824 195.28 195.28 195.28 195.28 +2.69 0 320 +0
Total Volume and Open Interest 50,824 214,411 -309
Gasoline(NYMEX)
Sep07 070824 192.35 199.32 191.57 198.14 +5.82 21,381 38,225 -259
Oct07 070824 185.95 191.60 185.07 190.60 +4.87 28,796 58,699 +1,497
Nov07 070824 183.41 188.34 183.15 187.45 +3.87 9,867 31,792 +2,183
Dec07 070824 182.25 186.46 182.25 185.70 +3.17 6,447 20,440 -74
Jan08 070824 183.98 187.55 183.75 186.80 +2.97 1,559 11,194 +181
Feb08 070824 185.89 189.20 185.87 188.70 +2.92 1,103 5,005 +37
Mar08 070824 187.96 191.20 187.96 190.75 +2.87 1,300 7,127 -423
Apr08 070824 202.52 203.79 202.40 203.45 +2.67 932 5,525 -298
May08 070824 204.50 204.90 203.75 204.90 +2.62 228 2,897 +56
Jun08 070824 205.25 205.25 205.25 205.25 +2.62 109 5,138 +0
Total Volume and Open Interest 71,953 192,806 +2,844
e-miNY RBOB Gasoline(NYM)
Sep07 070824 198.14 198.14 198.14 198.14 +5.82 0 3 +0
Oct07 070824 190.60 190.60 190.60 190.60 +4.87 0 1 +0
Nov07 070824 187.45 187.45 187.45 187.45 +3.87      
Dec07 070824 185.70 185.70 185.70 185.70 +3.17 0 1 +0
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
Sep07 070824 5.635 5.700 5.434 5.523 -0.099 38,545 31,638 -2,208
Oct07 070824 5.870 5.920 5.651 5.739 -0.106 23,794 98,679 +885
Nov07 070824 6.880 6.880 6.660 6.704 -0.101 7,061 70,841 +918
Dec07 070824 7.750 7.780 7.600 7.629 -0.106 4,339 46,643 +69
Jan08 070824 8.150 8.184 8.000 8.034 -0.106 3,981 45,243 -591
Feb08 070824 8.170 8.197 8.042 8.062 -0.098 1,215 35,658 +448
Mar08 070824 7.995 8.033 7.861 7.887 -0.098 2,738 47,818 -87
Apr08 070824 7.480 7.518 7.390 7.392 -0.100 2,093 41,078 +47
May08 070824 7.475 7.475 7.380 7.385 -0.098 517 27,365 +143
Jun08 070824 7.553 7.553 7.465 7.465 -0.093 257 17,298 +56
Jul08 070824 7.625 7.634 7.550 7.558 -0.093 234 10,330 +20
Aug08 070824 7.690 7.720 7.620 7.624 -0.092 224 9,816 +126
Sep08 070824 7.759 7.759 7.650 7.668 -0.091 201 6,727 +116
Oct08 070824 7.830 7.850 7.730 7.792 -0.090 561 27,966 +123
Nov08 070824 8.250 8.255 8.230 8.237 -0.085 217 14,080 +103
Dec08 070824 8.780 8.780 8.660 8.682 -0.080 6 13,936 -2
Total Volume and Open Interest 89,257 773,173 +2,178
Brent Crude Oil(ICE)
Oct07 070824 70.04 70.84 69.50 70.62 +0.76 102,482 108,950 +6,750
Nov07 070824 69.90 70.88 69.53 70.68 +0.76 61,025 127,563 +641
Dec07 070824 69.91 70.86 69.55 70.70 +0.76 44,222 110,503 -738
Jan08 070824 69.71 70.69 69.51 70.61 +0.79 9,961 28,149 +988
Feb08 070824 69.70 70.49 69.44 70.49 +0.80 1,968 17,660 +804
Mar08 070824 69.45 70.40 69.45 70.37 +0.80 454 12,585 +100
Apr08 070824 69.35 70.28 69.35 70.28 +0.80 276 9,646 +41
May08 070824 70.19 70.19 70.19 70.19 +0.79 328 4,346 +200
Jun08 070824 69.12 70.08 69.12 70.08 +0.77 1,484 26,776 -255
Jul08 070824 70.01 70.01 70.01 70.01 +0.76 200 5,373 +0
Aug08 070824 69.94 69.94 69.94 69.94 +0.75 250 2,969 +250
Sep08 070824 69.88 69.88 69.88 69.88 +0.72 0 3,640 +0
Oct08 070824 69.82 69.82 69.82 69.82 +0.70 250 4,542 -250
Nov08 070824 69.76 69.76 69.76 69.76 +0.68 0 3,417 +0
Total Volume and Open Interest 232,656 610,482 +10,325
Gas Oil(ICE)
Sep07 070824 617.50 625.25 613.25 620.00 +4.50 31,772 57,435 -4,408
Oct07 070824 619.25 627.25 615.00 622.00 +4.75 21,029 61,826 +444
Nov07 070824 618.50 628.25 616.25 623.25 +4.75 10,349 29,306 -22
Dec07 070824 619.50 629.00 617.00 624.25 +4.75 7,097 43,975 -1,341
Jan08 070824 624.25 633.25 622.25 628.50 +4.25 3,530 40,296 +1,615
Feb08 070824 620.50 630.25 620.50 625.50 +4.50 524 10,075 -240
Mar08 070824 618.25 626.00 618.25 621.50 +4.25 370 7,207 -99
Apr08 070824 617.00 617.00 617.00 617.00 +4.25 533 3,233 +119
May08 070824 612.50 612.50 612.50 612.50 +4.00 155 4,279 -120
Jun08 070824 609.00 609.00 605.25 609.00 +3.75 566 30,479 -31
Total Volume and Open Interest 81,110 324,964 +5,677
Ethanol(CBOT)
Aug07 070803 1.905 1.905 1.905 1.905 -0.010 0 63 -14
Sep07 070824 1.730 1.760 1.721 1.721 -0.006 5 93 +0
Oct07 070824 1.670 1.670 1.630 1.639 -0.022 1 153 +0
Nov07 070824 1.680 1.680 1.650 1.680 -0.005 1 60 +1
Dec07 070824 1.650 1.670 1.650 1.670 -0.010 1 146 +1
Jan08 070824 1.677 1.677 1.677 1.677 +0.007 0 130 +0
Feb08 070824 1.670 1.670 1.670 1.670 unch 0 114 +1
Mar08 070824 1.650 1.650 1.650 1.650 -0.010 0 102 +0
Total Volume and Open Interest 9 1,242 +3
WTI Crude Oil(ICE)
Oct07 070824 70.05 71.32 69.53 71.09 +1.26 70,067 101,538 +4,319
Nov07 070824 69.60 70.88 69.17 70.69 +1.13 33,202 61,455 +2,858
Dec07 070824 69.26 70.39 68.82 70.23 +1.00 29,372 114,653 -796
Jan08 070824 68.93 70.03 68.69 69.94 +0.94 3,781 28,490 +243
Feb08 070824 68.75 69.75 68.73 69.73 +0.90 861 10,634 -137
Mar08 070824 68.61 69.60 68.61 69.57 +0.88 225 10,284 +122
Apr08 070824 69.44 69.44 69.44 69.44 +0.85 0 6,118 +0
May08 070824 69.35 69.35 69.35 69.35 +0.83 0 2,147 +0
Jun08 070824 68.66 69.28 68.66 69.26 +0.80 3,516 26,801 +2,242
Jul08 070824 69.18 69.18 69.18 69.18 +0.77 0 1,701 +0
Aug08 070824 69.12 69.12 69.12 69.12 +0.75 0 824 +0
Sep08 070824 69.08 69.08 69.08 69.08 +0.74 0 2,970 +0
Oct08 070824 69.04 69.04 69.04 69.04 +0.72 0 3,062 +0
Nov08 070824 69.00 69.00 69.00 69.00 +0.70 0 1,298 +0
Dec08 070824 67.76 69.06 67.76 68.97 +0.69 8,369 82,574 -223
Jan09 070824 68.91 68.91 68.91 68.91 +0.66 0 1,330 +0
Total Volume and Open Interest 151,226 562,606 +8,822
US Dollar Index(ICE)
Sep07 070824 81.080 81.130 80.540 80.610 -0.500 2,190 19,915 -647
Dec07 070824 80.950 80.950 80.400 80.460 -0.510 43 3,451 +9
Mar08 070824 80.320 80.320 80.320 80.320 -0.520 0 637 +0
Total Volume and Open Interest 2,233 24,012 -638
Australian Dollar(CME)
Sep07 070824 81.89 82.68 81.50 82.55 +0.88 53,078 95,683 +1,076
Dec07 070824 81.61 82.32 81.37 82.26 +0.89 248 1,775 -21
Mar08 070824 81.91 81.91 81.91 81.91 +0.89 1 152 -1
Total Volume and Open Interest 53,347 97,874 +1,049
British Pound(CME)
Sep07 070824 200.40 201.42 199.69 201.27 +1.06 76,723 116,556 -1,977
Dec07 070824 199.99 200.85 199.22 200.76 +1.06 987 1,557 +300
Mar08 070824 200.15 200.15 198.88 200.15 +1.06 3 31 +3
Total Volume and Open Interest 77,713 118,167 -1,674
Canadian Dollar(CME)
Sep07 070824 94.91 95.35 94.65 95.03 +0.21 54,976 120,984 -1,388
Dec07 070824 95.05 95.52 94.80 95.18 +0.22 718 5,821 +85
Mar08 070824 95.46 95.63 95.24 95.31 +0.22 20 838 +0
Jun08 070824 95.37 95.68 95.34 95.37 +0.22 0 336 +0
Total Volume and Open Interest 55,717 128,264 -1,303
Japanese Yen(CME)
Sep07 070824 86.25 86.82 86.10 86.30 -0.23 172,149 239,275 -1,315
Dec07 070824 87.25 87.75 87.10 87.25 -0.23 2,198 19,375 +1,682
Mar08 070824 88.11 88.42 88.11 88.11 -0.23 300 486 +296
Total Volume and Open Interest 175,247 275,576 +1,263
Swiss Franc(CME)
Sep07 070824 82.92 83.54 82.90 83.36 +0.35 49,809 116,746 +4,994
Dec07 070824 83.60 84.05 83.50 83.89 +0.37 170 1,189 +28
Mar08 070824 84.33 84.46 84.30 84.33 +0.37 0 18 +0
Total Volume and Open Interest 49,979 117,962 +5,022
EuroFX(CME)
Sep07 070824 135.77 136.94 135.63 136.82 +1.14 128,232 211,470 -2,260
Dec07 070824 135.91 137.17 135.86 137.07 +1.16 616 6,112 +172
Mar08 070824 136.51 137.32 136.51 137.24 +1.16 0 132 +0
Total Volume and Open Interest 128,848 217,839 -2,088
Mexican Peso(CME)
Sep07 070824 901.0 910.5 901.0 906.0 +4.0 12,153 78,106 +178
Oct07 070824 904.0 904.0 904.0 904.0 +4.0 0 68 +0
Total Volume and Open Interest 12,231 101,235 +219
Brazilian Real(CME)
Sep07 070824 502.20 516.00 502.20 514.60 +11.80 136 7,910 +28
Oct07 070824 513.10 513.10 501.30 513.10 +11.80      
Nov07 070824 511.50 511.50 499.50 511.50 +12.00      
Dec07 070824 498.50 510.30 498.50 510.30 +11.90 2 882 +2
Total Volume and Open Interest 138 8,792 +30
30-Year T-Bonds(CBOT)
Sep07 070824 110~140 111~000 110~140 110~270 +0~050 317,828 953,682 -7,556
Dec07 070824 110~090 110~270 110~080 110~220 +0~070 33,316 31,515 +13,587
Mar08 070824 110~160 110~200 110~160 110~200 +0~070 0 929 +0
Total Volume and Open Interest 351,144 986,155 +6,031
10-Year T-Notes(CBOT)
Sep07 070824 108~195 108~295 108~180 108~210 -0~050 1,330,245 2,302,360 -100,885
Dec07 070824 108~080 108~180 108~080 108~105 -0~035 117,873 408,516 +59,747
Mar08 070824 108~040 108~040 108~040 108~040 -0~035 0 1,300 +0
Total Volume and Open Interest 1,448,118 2,712,186 -41,138
5-Year T-Notes(CBOT)
Sep07 070824 106~042 106~046 106~002 106~016 -0~028 665,440 0 +0
Dec07 070824 106~036 106~036 106~000 106~004 -0~024 46,929 0 +0
Mar08 070824 106~004 106~004 106~004 106~004 -0~022      
Total Volume and Open Interest 827,298 1,648,365 -26,043
2 Year T-Notes(CBOT)
Sep07 070824 102~101 102~125 102~091 102~099 -0~019 391,653 878,181 -49,275
Dec07 070824 102~114 103~004 102~106 102~113 -0~014 38,074 54,115 +21,492
Total Volume and Open Interest 429,727 932,296 -27,783
Eurodollars(CME)
Sep07 070824 94.685 94.717 94.618 94.668 -0.042 335,145 1,530,531 -28,391
Dec07 070824 95.105 95.180 95.020 95.030 -0.105 451,618 1,539,200 -16,672
Mar08 070824 95.320 95.395 95.220 95.260 -0.100 487,191 1,670,619 -20,156
Jun08 070824 95.345 95.420 95.265 95.310 -0.085 395,614 1,409,561 +5,408
Sep08 070824 95.285 95.365 95.235 95.275 -0.060 331,771 1,191,051 +5,167
Dec08 070824 95.230 95.300 95.185 95.225 -0.045 294,444 1,044,284 -23,380
Mar09 070824 95.175 95.245 95.140 95.180 -0.035 202,125 673,548 +15,983
Jun09 070824 95.105 95.180 95.090 95.130 -0.025 159,132 504,107 -8,472
Sep09 070824 95.065 95.125 95.045 95.085 -0.020 58,206 314,131 -6,299
Dec09 070824 95.035 95.075 94.990 95.035 -0.015 47,289 231,589 -6,910
Mar10 070824 95.000 95.045 94.955 95.005 -0.010 29,945 157,982 -1,009
Jun10 070824 94.970 95.015 94.940 94.970 unch 22,063 128,769 +463
Sep10 070824 94.925 94.960 94.900 94.925 +0.005 15,319 104,391 +1,326
Dec10 070824 94.865 94.910 94.830 94.870 +0.010 21,157 111,575 +838
Mar11 070824 94.815 94.885 94.810 94.835 +0.015 12,457 100,309 +1,945
Jun11 070824 94.780 94.845 94.760 94.790 +0.020 10,804 90,691 -804
Sep11 070824 94.720 94.780 94.720 94.745 +0.025 7,347 77,546 +1,685
Dec11 070824 94.685 94.725 94.670 94.695 +0.030 11,575 53,178 +2,091
Total Volume and Open Interest 289,876 11,144,341 -72,436
30 Day Federal Funds(CBOT)
Aug07 070824 95.000 95.010 95.000 95.010 -0.020 1,146 101,623 -2,606
Sep07 070824 95.055 95.055 95.055 95.055 +0.005 1,752 132,828 -3,418
Oct07 070824 95.100 95.115 95.100 95.105 -0.005 525 88,928 -546
Nov07 070824 95.220 95.225 95.220 95.220 -0.045 692 112,004 +589
Dec07 070824 95.305 95.310 95.290 95.290 -0.075 1,345 56,010 +1,451
Jan08 070824 95.315 95.315 95.315 95.315 -0.085 70 10,584 +231
Total Volume and Open Interest 5,530 511,766 -4,184
30 Day Fed Funds(e-CBOT)
Aug07 070824 95.030 95.040 95.000 95.005 -0.025 2,710 0 +0
Sep07 070824 95.035 95.085 95.030 95.040 +0.005 15,541 0 +0
Oct07 070824 95.105 95.135 95.080 95.100 +0.010 6,656 0 +0
Nov07 070824 95.245 95.265 95.180 95.205 -0.045 8,875 0 +0
Dec07 070824 95.340 95.370 95.270 95.300 -0.060 6,987 0 +0
Jan08 070824 95.425 95.425 95.315 95.320 -0.065 1,487 0 +0
Total Volume and Open Interest 42,532    
3-Mth Euro-Yen(CME)
Sep07 070824 99.160 99.165 99.150 99.160 +0.005 1,715 24,164 +66
Dec07 070824 99.120 99.125 99.110 99.115 +0.005 602 11,097 +111
Mar08 070824 99.060 99.075 99.045 99.060 +0.015 119 6,581 -37
Jun08 070824 99.015 99.030 99.010 99.015 +0.015 456 4,393 +56
Sep08 070824 98.950 98.970 98.935 98.950 +0.015 20 3,211 -28
Dec08 070824 98.910 98.920 98.900 98.900 +0.040 0 1,378 -96
Mar09 070824 98.820 98.820 98.780 98.820 +0.040 0 184 +27
Jun09 070824 98.745 98.745 98.705 98.745 +0.040 0 100 +0
Sep09 070824 98.660 98.660 98.615 98.660 +0.045      
Dec09 070824 98.580 98.580 98.535 98.580 +0.045      
Total Volume and Open Interest 2,912 51,108 +99
3-Mth Euro-Yen(SGX)
Sep07 070824 99.15 99.18 99.15 99.17 +0.01 3,452 80,405 +2,150
Dec07 070824 99.11 99.13 99.11 99.12 +0.01 2,172 56,459 -746
Mar08 070824 99.04 99.08 99.04 99.07 +0.02 1,942 43,101 +89
Jun08 070824 99.00 99.04 99.00 99.03 +0.04 1,014 23,712 -143
Sep08 070824 98.94 98.99 98.94 98.96 +0.03 100 12,205 +0
Dec08 070824 98.88 98.91 98.87 98.90 +0.04 0 8,341 -3
Mar09 070824 98.81 98.82 98.81 98.82 +0.04 1 4,495 +27
Jun09 070824 98.75 98.75 98.75 98.75 +0.05 0 1,168 +0
Total Volume and Open Interest 8,681 231,786 +1,374
Japanese Gov't Bonds(SGX)
Sep07 070824 135.40 135.75 135.40 135.59 +0.36 5,928 43,721 -760
Dec07 070824 135.15 135.29 135.13 135.13 +0.36 24 40 +9
Mar08 070824 135.13 135.13 135.13 135.13 +0.36      
Total Volume and Open Interest 5,952 43,761 -751
Euro-Bund(EUREX)
Sep07 070824 113.59 113.84 113.46 113.58 +0.12 1,186,982 1,524,353 +2,853
Dec07 070824 113.23 113.43 113.10 113.19 +0.13 14,586 65,487 -1,020
Mar08 070824 113.43 113.43 113.43 113.43 +0.12 810 10 +0
Total Volume and Open Interest 1,202,378 1,589,850 +1,833
Euro-Bobl(EUREX)
Sep07 070824 108.03 108.20 107.93 108.01 +0.01 646,041 1,192,753 -25,914
Dec07 070824 107.90 108.01 107.79 107.84 unch 5,212 14,163 +2,953
Mar08 070824 107.71 107.71 107.71 107.71 +0.01      
Total Volume and Open Interest 651,253 1,206,916 -22,961
3-Mth Euribor(EUREX)
Sep07 070824 95.410 95.460 95.410 95.435 -0.010 3,443 27,853 -588
Dec07 070824 95.540 95.575 95.520 95.540 unch 1,089 12,212 +124
Mar08 070824 95.635 95.680 95.630 95.635 -0.005 366 9,302 -22
Total Volume and Open Interest 5,771 60,354 -314
Long Gilt(LIFFE)
Sep07 070824 106~30 106~31 106~17 106~21 -0~04 76,869 316,877 -488
Dec07 070824 107~01 107~01 106~20 106~24 -0~03 373 1,465 +295
Total Volume and Open Interest 77,242 318,342 -193
3-Mth Short Sterling(LIFFE)
Sep07 070824 93.59 93.61 93.53 93.54 -0.07 80,573 536,420 +13,404
Dec07 070824 93.82 93.84 93.74 93.77 -0.05 99,215 533,800 +8,078
Mar08 070824 93.92 93.96 93.82 93.87 -0.04 132,416 434,535 -16,625
Jun08 070824 94.01 94.05 93.90 93.95 -0.04 105,655 410,840 -12,291
Sep08 070824 94.07 94.11 93.97 94.02 -0.03 93,265 327,254 -2,093
Dec08 070824 94.10 94.16 94.01 94.06 -0.02 68,246 230,755 -8,836
Total Volume and Open Interest 682,902 2,844,681 -9,647
3-Mth Euribor(LIFFE)
Sep07 070824 95.435 95.490 95.405 95.435 -0.010 289,749 914,551 -18,541
Dec07 070824 95.515 95.595 95.505 95.535 -0.005 346,625 862,222 +2,419
Mar08 070824 95.645 95.695 95.605 95.630 -0.010 244,350 586,072 -7,049
Total Volume and Open Interest 1,475,169 4,179,977 -22,484
3-Mth Aus T-Bills(SFE)
Sep07 070824 93.22 93.24 93.21 93.24 +0.01 19,599 515,290 -5,750
Dec07 070824 93.20 93.22 93.17 93.22 +0.01 34,654 384,149 +12,009
Mar08 070824 93.18 93.23 93.17 93.22 +0.02 15,762 169,176 +253
Jun08 070824 93.18 93.24 93.16 93.24 +0.04 17,002 127,173 +7,297
Sep08 070824 93.19 93.25 93.16 93.24 +0.04 4,538 59,400 +1,534
Dec08 070824 93.18 93.24 93.17 93.23 +0.04 3,081 42,139 +1,308
Mar09 070824 93.21 93.23 93.21 93.22 +0.04 2,430 32,449 +800
Jun09 070824 93.19 93.23 93.19 93.22 +0.03 253 21,638 -89
Sep09 070824 93.22 93.22 93.21 93.21 +0.03 2 2,410 +1
Dec09 070824 93.22 93.22 93.22 93.22 +0.03 1 635 +0
Total Volume and Open Interest 97,322 1,354,645 +17,363
10-Year Aus T-Bonds(SFE)
Sep07 070824 94.05 94.10 94.02 94.05 -0.01 62,962 610,994 +5,629
Dec07 070824 94.06 94.06 94.06 94.06 -0.01 44 44 +44
Total Volume and Open Interest 63,006 611,038 +5,673
3-Year Aus T-Bonds(SFE)
Sep07 070824 93.79 93.83 93.75 93.81 +0.01 127,400 1,021,017 +47,889
Dec07 070824 93.83 93.83 93.83 93.83 +0.01      
Total Volume and Open Interest 127,400 1,021,017 +47,889
Gold(CMX)
Aug07 070824 662.1 668.8 662.1 668.0 +9.1 135 261 -178
Oct07 070824 662.6 673.1 661.0 671.5 +9.0 3,353 35,815 -356
Dec07 070824 669.3 679.0 666.7 677.5 +9.1 57,081 188,352 +849
Feb08 070824 673.9 683.4 673.0 683.4 +9.3 921 16,264 +446
Apr08 070824 679.4 689.1 679.4 689.1 +9.5 179 17,710 +116
Jun08 070824 685.0 694.7 685.0 694.7 +9.7 390 14,606 -128
Aug08 070824 700.1 700.1 700.1 700.1 +9.9 199 7,541 +144
Oct08 070824 705.5 705.5 705.5 705.5 +10.0 0 1,469 +0
Dec08 070824 701.3 712.2 701.3 710.9 +10.1 356 15,978 +179
Feb09 070824 716.6 716.6 716.6 716.6 +10.3 0 11,076 +0
Apr09 070824 722.2 722.2 722.2 722.2 +10.5 0 1,630 +0
Jun09 070824 727.8 727.8 727.8 727.8 +10.6 0 10,983 +0
Total Volume and Open Interest 62,619 332,398 +1,069
Silver(CMX)
Sep07 070824 1172.5 1200.5 1158.0 1194.0 +30.0 25,524 33,742 -2,676
Dec07 070824 1185.0 1216.5 1173.5 1209.8 +30.0 13,738 51,463 -383
Mar08 070824 1200.0 1232.0 1196.0 1225.3 +30.2 1,407 7,304 +798
May08 070824 1240.5 1240.5 1235.3 1235.3 +30.8 3 4,406 +0
Jul08 070824 1244.8 1244.8 1244.8 1244.8 +31.0 14 4,905 +10
Sep08 070824 1254.0 1254.0 1254.0 1254.0 +31.2 102 968 +13
Dec08 070824 1242.5 1267.0 1242.5 1267.0 +31.3 56 5,247 +42
Total Volume and Open Interest 40,899 116,027 -2,178
Platinum(NYMEX)
Oct07 070824 1241.8 1248.9 1236.5 1247.0 +1.9 1,255 10,253 +142
Jan08 070824 1248.7 1256.0 1248.7 1256.0 +1.9 16 349 +15
Apr08 070824 1267.4 1267.4 1267.4 1267.4 +1.9 0 2 +0
Total Volume and Open Interest 1,271 10,604 +157
Palladium(NYMEX)
Sep07 070824 325.75 331.80 321.00 331.80 +3.95 2,173 5,960 -976
Dec07 070824 330.50 337.00 326.00 336.50 +3.95 2,324 8,480 +599
Mar08 070824 341.25 341.25 341.25 341.25 +3.95 7 676 +4
Total Volume and Open Interest 4,504 17,092 -373
Copper(CMX)
Sep07 070824 326.85 337.60 321.30 333.75 +7.45 6,517 14,202 -963
Dec07 070824 328.25 339.00 322.80 335.00 +7.35 5,476 46,195 +1,318
Mar08 070824 323.20 332.30 320.50 332.30 +7.40 101 5,922 -30
May08 070824 317.45 330.40 317.25 329.30 +7.40 82 996 -18
Jul08 070824 326.00 326.00 326.00 326.00 +7.40 0 513 +0
Total Volume and Open Interest 13,074 76,345 +357
DJIA Index(CBOT)
Sep07 070824 13250 13420 13217 13407 +146 6,113 37,216 -161
Dec07 070824 13347 13493 13335 13493 +149 64 381 -3
Mar08 070824 13591 13591 13591 13591 +146 0 1 +0
Jun08 070824 13685 13685 13685 13685 +146      
Total Volume and Open Interest 6,192 37,598 -164
E-mini DJIA Index(CBOT)
Sep07 070824 13248 13418 13216 13407 +146 131,125 95,148 -1,251
Dec07 070824 13320 13507 13320 13493 +149 192 322 +57
Mar08 070824 13591 13591 13591 13591 +146      
Jun08 070824 13685 13685 13685 13685 +146      
Total Volume and Open Interest 131,317 95,470 -1,194
S & P 500(CME)
Sep07 070824 1466.60 1483.90 1460.00 1483.60 +17.20 54,203 539,912 -40
Dec07 070824 1481.50 1496.00 1476.30 1495.90 +17.60 10,868 108,360 +4,940
Mar08 070824 1506.90 1506.90 1487.30 1506.90 +17.60 153 7,329 +203
Jun08 070824 1517.90 1517.90 1498.30 1517.90 +17.60 0 203 +0
Total Volume and Open Interest 65,874 657,601 +5,708
S & P 500 E-Mini(Globex)
Sep07 070824 1466.50 1484.00 1460.00 1483.50 +17.00 1,638,692 1,975,569 -21,796
Dec07 070824 1477.25 1496.00 1472.25 1496.00 +17.75 24,146 81,188 +4,859
Total Volume and Open Interest 1,662,838 2,056,758 -16,937
NASDAQ 100(CME)
Sep07 070824 1939.00 1970.00 1930.00 1969.50 +30.00 3,974 66,674 -824
Dec07 070824 1960.00 1992.00 1960.00 1992.00 +31.00 0 102 +0
Mar08 070824 2014.80 2014.80 2010.80 2014.80 +31.00      
Total Volume and Open Interest 3,974 66,776 -824
NASDAQ 100 E-Mini(Globex)
Sep07 070824 1939.30 1970.00 1930.00 1969.50 +30.00 323,828 411,438 -3,425
Dec07 070824 1964.30 1992.00 1953.80 1992.00 +31.00 264 769 +64
Total Volume and Open Interest 324,092 412,207 -3,361
S & P Midcap 400(CME)
Sep07 070824 852.75 869.25 852.75 868.90 +14.40 499 7,012 +286
Dec07 070824 876.90 877.15 876.90 876.90 +13.75      
Mar08 070824 886.60 886.85 886.60 886.60 +13.75      
Total Volume and Open Interest 499 7,012 +286
Russell 2000 E-Mini(Globex)
Sep07 070824 790.20 801.90 787.90 801.70 +10.70 236,727 588,551 +2,899
Dec07 070824 796.30 807.60 794.30 807.60 +10.60 423 1,351 +202
Mar08 070824 813.60 813.60 813.60 813.60 +10.60      
Total Volume and Open Interest 237,150 589,902 +3,101
Nikkei 225(CME)
Sep07 070824 16295 16495 16260 16495 +130 15,339 59,808 -860
Dec07 070824 16485 16485 16470 16485 +130 9 23 +5
Total Volume and Open Interest 15,348 59,832 -855
Nikkei 225(SGX)
Sep07 070824 16365 16430 16185 16200 -215 93,199 261,184 -1,810
Dec07 070824 16300 16385 16160 16210 -65 243 1,519 +71
Mar08 070824 16230 16230 16230 16230 -70      
Total Volume and Open Interest 93,442 262,744 -1,739
CAC 40(EURONEXT)
Sep07 070824 5528.0 5595.0 5510.0 5584.0 +46.5 125,676 468,485 -60,806
Oct07 070824 5535.0 5602.0 5535.0 5602.0 +46.5 136 412 +83
Nov07 070824 5579.0 5619.0 5579.0 5619.0 +46.5 25 33 +17
Total Volume and Open Interest 126,386 472,176 -60,195
Hang Seng Index(HKFE)
Aug07 070824 22753 22939 22656 22904 -28 79,475 119,905 +98
Sep07 070824 22722 22910 22635 22865 -46 5,567 17,126 +1,007
Total Volume and Open Interest 85,276 137,915 +1,231
DAX(EUREX)
Sep07 070824 7515.5 7591.5 7483.5 7526.0 -24.0 155,773 282,264 +641
Dec07 070824 7602.0 7669.0 7580.5 7611.5 -24.5 1,207 19,159 +861
Mar08 070824 7654.0 7740.0 7654.0 7696.0 -24.0 197 1,987 +36
Total Volume and Open Interest 157,177 303,410 +1,538
FT-SE 100(EURONEXT)
Sep07 070824 6217.00 6265.00 6202.50 6239.50 +3.50 96,620 516,462 +8,955
Dec07 070824 6271.50 6304.00 6271.50 6301.50 +4.50 161 12,346 -11
Mar08 070824 6283.50 6334.50 6283.00 6318.50 +5.50 32 685 +0
Total Volume and Open Interest 96,813 529,494 +8,944
SPI 200(SFE)
Sep07 070824 6176.0 6206.0 6071.0 6093.0 -92.0 33,414 479,106 +14,160
Dec07 070824 6222.0 6234.0 6120.0 6133.0 -91.0 159 4,962 +84
Mar08 070824 6142.0 6142.0 6142.0 6142.0 -91.0 1 1,179 -1
Total Volume and Open Interest 33,598 486,841 +14,266
GSCI(CME)
Sep07 070824 483.50 486.70 479.00 486.00 +5.50 165 19,779 +78
Oct07 070824 490.00 490.50 484.50 490.00 +5.00      
Nov07 070824 494.00 495.50 488.50 494.00 +5.00      
Total Volume and Open Interest 165 19,779 +78
Reuters CCI(ICE)
Nov07 070824 412.00 414.50 411.75 414.50 +2.50 6 881 -1
Jan08 070824 415.00 416.50 413.20 416.50 +2.75 11 418 +3
Feb08 070824 413.00 416.50 413.00 416.50 +3.00 9 249 +3
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!!!