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 30, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070830 859.00 878.00 856.00 870.50 +12.00 15,934 14,692 -2,869
Nov07 070830 874.50 893.75 871.00 885.00 +10.75 76,479 282,665 +866
Jan08 070830 888.25 908.75 886.50 899.50 +10.00 5,289 42,869 +241
Mar08 070830 900.00 919.00 897.50 910.25 +10.25 3,074 26,581 +596
May08 070830 906.50 923.00 906.50 914.00 +7.00 1,426 24,834 +214
Jul08 070830 915.00 932.50 913.25 924.25 +9.25 3,110 35,868 +308
Aug08 070830 918.00 918.00 918.00 918.00 +8.00 0 543 +0
Sep08 070830 902.00 905.00 902.00 905.00 +7.00 10 271 +5
Nov08 070830 886.00 899.50 882.75 892.75 +6.25 4,533 54,327 +327
Jan09 070830 894.00 898.00 888.00 895.00 +6.00 8 397 +8
Jul09 070830 905.00 905.00 902.00 902.00 +2.00 8 247 +7
Total Volume and Open Interest 109,938 489,402 -281
Soybean Meal(CBOT)
Sep07 070830 235.50 242.10 235.00 240.00 +5.00 13,029 12,622 -3,073
Oct07 070830 238.00 244.60 236.40 242.10 +4.60 10,508 26,327 +1,385
Dec07 070830 242.50 249.30 241.20 246.60 +4.10 18,246 84,671 +963
Jan08 070830 244.60 251.00 244.60 249.50 +4.50 963 14,088 -355
Mar08 070830 248.30 254.00 248.30 252.50 +4.60 789 15,635 -113
May08 070830 252.00 255.00 250.80 253.50 +5.00 630 17,590 +187
Jul08 070830 254.00 258.00 253.50 256.50 +4.50 282 12,698 -10
Aug08 070830 254.50 256.50 252.50 253.50 +3.50 36 3,118 -11
Sep08 070830 251.00 253.00 251.00 251.70 +2.70 24 3,411 +10
Oct08 070830 248.00 248.00 245.50 245.50 +1.50 2 1,561 +2
Total Volume and Open Interest 44,808 198,621 -895
Soybean Oil(CBOT)
Sep07 070830 36.42 36.68 36.21 36.33 +0.07 10,427 17,053 -2,018
Oct07 070830 36.74 36.89 36.48 36.56 +0.08 7,893 31,810 +733
Dec07 070830 37.01 37.40 36.94 37.05 +0.06 24,960 150,114 +1,127
Jan08 070830 37.47 37.75 37.37 37.42 +0.07 902 20,238 -23
Mar08 070830 37.67 37.95 37.67 37.73 +0.06 1,046 13,633 -72
May08 070830 38.15 38.20 37.95 37.96 +0.06 883 10,606 +370
Jul08 070830 38.35 38.37 38.05 38.23 +0.11 751 11,793 +223
Aug08 070830 38.05 38.10 38.05 38.10 -0.02 56 848 +0
Sep08 070830 38.15 38.15 38.15 38.15 +0.03 0 424 +0
Oct08 070830 38.13 38.13 38.13 38.13 -0.02 0 499 +0
Total Volume and Open Interest 47,598 269,160 +764
Canola(WCE)
Corn(CBOT)
Sep07 070830 322.75 331.00 316.00 322.75 unch 48,705 36,753 -12,734
Dec07 070830 339.75 348.00 332.50 339.75 -0.50 107,096 622,860 -2,389
Mar08 070830 356.50 364.25 349.25 356.00 -1.00 20,399 131,140 +2,211
May08 070830 366.00 373.00 359.00 364.75 -1.25 3,080 34,584 +618
Jul08 070830 375.25 382.50 368.50 374.75 -0.50 13,468 81,388 +2,206
Sep08 070830 381.00 387.00 375.25 380.00 -0.50 205 11,541 -10
Dec08 070830 390.25 397.00 383.50 390.00 -0.50 11,662 131,891 +855
Mar09 070830 393.50 404.00 393.50 398.50 -0.50 67 4,649 +33
Jul09 070830 408.00 408.00 404.50 404.50 unch 4 1,206 +2
Total Volume and Open Interest 205,017 1,086,935 -9,254
Wheat(CBOT)
Sep07 070830 742.00 774.00 741.75 770.00 +28.00 19,650 12,477 -5,391
Dec07 070830 760.75 788.50 759.50 784.50 +26.00 54,432 254,369 +2,826
Mar08 070830 760.00 781.50 758.00 777.50 +21.50 7,554 32,374 +2,096
May08 070830 697.50 715.00 697.00 711.00 +17.00 592 5,492 +65
Jul08 070830 597.00 612.00 596.50 610.00 +10.50 4,029 51,529 +693
Sep08 070830 604.00 611.75 604.00 611.00 +10.50 126 1,826 +60
Total Volume and Open Interest 89,245 379,806 +710
Wheat(KCBT)
Sep07 070830 695.00 725.25 695.00 720.75 +25.50 9,665 9,458 -4,125
Dec07 070830 712.00 739.50 712.00 733.50 +21.00 15,037 120,761 +2,807
Mar08 070830 710.50 734.00 710.50 727.50 +18.50 1,287 9,611 +182
May08 070830 676.00 700.00 676.00 686.00 +16.00 15 152 +7
Jul08 070830 586.00 599.50 586.00 592.00 +5.00 201 12,069 +99
Sep08 070830 590.00 598.00 588.00 594.00 +6.00 18 475 +17
Total Volume and Open Interest 26,309 154,217 -942
Wheat(MGE)
Sep07 070830 670.00 693.50 668.75 681.25 +14.25 4,581 2,124 -2,203
Dec07 070830 687.50 714.00 686.75 705.75 +18.50 9,879 44,670 +1,971
Mar08 070830 695.00 719.00 695.00 711.50 +16.25 1,622 5,257 +283
May08 070830 700.00 712.00 699.00 699.00 +13.00 7 356 +1
Jul08 070830 642.00 660.00 642.00 653.00 +14.00 27 417 +5
Total Volume and Open Interest 16,537 55,406 +181
Oats(CBOT)
Sep07 070830 240.00 246.00 238.00 238.25 -0.75 100 247 -21
Dec07 070830 251.50 256.50 251.50 252.75 +0.50 1,776 11,450 -126
Mar08 070830 263.75 269.00 263.75 263.75 unch 473 1,678 +132
May08 070830 269.50 269.50 269.50 269.50 unch 25 157 +25
Total Volume and Open Interest 2,383 13,554 +11
Rough Rice(CBOT)
Sep07 070830 10.30 10.78 10.30 10.69 +0.38 553 1,015 -96
Nov07 070830 10.62 11.10 10.57 10.99 +0.39 1,310 11,048 +397
Jan08 070830 10.94 11.31 10.94 11.28 +0.36 51 1,502 +39
Mar08 070830 11.39 11.60 11.28 11.54 +0.30 48 853 +36
Total Volume and Open Interest 1,964 14,708 +377
Live Cattle(CME)
Aug07 070830 94.980 95.000 93.950 94.580 -0.070 895 1,096 -515
Oct07 070830 98.100 98.350 96.980 97.080 -0.970 11,288 121,783 +460
Dec07 070830 100.900 101.200 99.800 99.900 -1.000 5,784 57,357 +274
Feb08 070830 101.000 101.000 100.100 100.480 -0.405 2,804 29,104 +839
Apr08 070830 100.850 100.950 99.850 100.285 -0.600 1,869 14,895 +845
Jun08 070830 95.900 95.950 95.450 95.885 -0.095 396 5,287 +194
Total Volume and Open Interest 23,098 230,343 +2,084
Feeder Cattle(CME)
Aug07 070830 117.750 117.800 117.500 117.635 -0.415 472 1,982 -230
Sep07 070830 118.700 118.700 117.900 117.980 -0.720 444 5,508 +1
Oct07 070830 118.950 118.950 118.000 118.150 -0.830 1,658 12,958 +383
Nov07 070830 118.800 119.000 118.100 118.180 -1.050 641 5,098 +380
Jan08 070830 116.150 116.150 115.500 115.550 -0.930 221 3,066 +90
Mar08 070830 113.400 113.400 112.650 112.900 -0.500 29 603 +24
Apr08 070830 113.400 113.500 113.150 113.500 -0.500 10 234 +2
Total Volume and Open Interest 3,493 30,012 +656
Lean Hogs(CME)
Oct07 070830 67.450 68.300 67.450 67.850 +0.100 8,248 73,817 +1,001
Dec07 070830 68.350 69.000 68.350 68.975 +0.225 7,345 52,958 -757
Feb08 070830 69.850 70.300 69.750 70.275 +0.175 1,945 20,420 +312
Apr08 070830 70.100 70.600 70.100 70.550 +0.075 576 15,682 -15
May08 070830 73.200 73.600 73.200 73.550 -0.200 28 1,485 +3
Jun08 070830 75.925 76.400 75.850 76.100 +0.050 39 9,307 +1
Jul08 070830 74.475 74.575 74.200 74.575 -0.025 4 2,232 +3
Aug08 070830 71.975 72.100 71.650 72.100 +0.150 10 540 +5
Total Volume and Open Interest 22,211 176,463 +553
Class III Milk(CME)
Aug07 070830 19.87 19.87 19.87 19.87 +0.02 9 4,604 -3
Sep07 070830 20.25 20.51 20.13 20.27 +0.02 502 4,814 +9
Oct07 070830 19.85 20.25 19.80 19.96 +0.11 785 4,262 +0
Nov07 070830 18.64 19.00 18.55 18.80 +0.17 464 3,497 +17
Dec07 070830 17.75 18.05 17.71 17.90 +0.18 347 3,468 -32
Total Volume and Open Interest 2,897 36,423 +79
Cocoa(ICE)
Sep07 070830 1815 1815 1815 1815 -10 252 143 -289
Dec07 070830 1805 1807 1769 1794 -12 12,222 67,362 -999
Mar08 070830 1815 1825 1792 1814 -12 1,299 28,750 +78
May08 070830 1838 1838 1823 1833 -8 158 6,736 -21
Jul08 070830 1845 1850 1845 1848 -8 100 3,504 -10
Sep08 070830 1863 1863 1863 1863 -9 7 3,925 +1
Dec08 070830 1877 1889 1861 1885 -11 2,045 11,830 -448
Total Volume and Open Interest 16,083 122,842 -1,688
Coffee "C"(ICE)
Sep07 070830 112.65 112.95 111.75 111.75 -0.90 134 381 -142
Dec07 070830 116.55 116.80 115.40 116.15 +0.05 14,104 101,755 +1,224
Mar08 070830 120.15 120.35 119.25 119.95 +0.05 1,273 22,177 +140
May08 070830 122.30 122.30 121.80 122.10 +0.05 198 6,364 +82
Jul08 070830 124.30 124.30 123.45 124.00 unch 113 3,392 +18
Sep08 070830 125.85 126.00 125.15 125.75 -0.05 589 9,525 +144
Total Volume and Open Interest 16,764 155,473 +1,656
Orange Juice(ICE)
Sep07 070830 128.50 128.70 123.50 126.00 -2.95 828 859 -438
Nov07 070830 121.75 121.75 117.75 118.55 -3.40 2,229 16,264 +408
Jan08 070830 121.60 122.50 117.50 119.50 -3.40 109 4,197 -35
Mar08 070830 121.50 121.50 120.45 120.45 -3.40 1 3,329 +1
May08 070830 121.40 121.40 121.40 121.40 -3.40 0 558 +0
Jul08 070830 122.35 122.35 122.35 122.35 -3.40 0 136 +0
Total Volume and Open Interest 3,167 26,321 -64
Sugar #11(ICE)
Oct07 070830 9.42 9.58 9.38 9.54 +0.12 39,084 311,249 -1,127
Mar08 070830 9.67 9.81 9.65 9.80 +0.12 16,774 170,003 +3,135
May08 070830 9.73 9.82 9.69 9.82 +0.10 4,178 43,432 +776
Jul08 070830 9.79 9.90 9.79 9.90 +0.08 2,093 38,673 +595
Oct08 070830 10.10 10.17 10.10 10.17 +0.07 2,930 40,620 -176
Total Volume and Open Interest 69,131 656,404 +4,032
London Cocoa(LCE)
Sep07 070830 931 936 918 931 unch 2,343 45,871 -896
Dec07 070830 950 956 935 949 unch 4,109 60,785 +277
Mar08 070830 968 973 953 966 unch 528 37,168 +173
May08 070830 980 982 965 977 unch 337 15,663 +24
Jul08 070830 987 990 980 989 unch 18 13,943 +8
Sep08 070830 988 999 988 999 unch 2 10,324 +0
Dec08 070830 1005 1007 995 1007 -1 5 5,008 +0
Total Volume and Open Interest 7,342 188,874 -414
London Sugar(LCE)
Oct07 070830 278.90 280.20 277.50 278.70 -0.30 2,658 36,963 -455
Dec07 070830 281.80 282.30 280.00 281.50 -0.40 1,358 9,212 +363
Mar08 070830 290.40 291.00 288.90 290.40 -0.50 664 16,422 +249
May08 070830 293.00 293.00 291.80 292.40 -0.90 141 5,991 +41
Aug08 070830 293.60 294.00 293.60 294.00 -0.40 178 4,944 -37
Total Volume and Open Interest 4,999 79,364 +161
Cotton(ICE)
Oct07 070830 56.15 57.46 56.15 57.15 +1.57 183 4,869 -27
Dec07 070830 57.45 59.28 57.45 59.07 +1.65 16,981 124,544 +144
Mar08 070830 61.00 62.30 61.00 62.20 +1.50 2,596 44,300 +365
May08 070830 63.00 63.40 63.00 63.40 +1.60 135 4,041 +70
Jul08 070830 64.00 64.50 64.00 64.50 +1.60 93 5,018 +47
Oct08 070830 65.95 65.95 65.95 65.95 +1.70 0 236 +0
Total Volume and Open Interest 20,855 199,412 +771
Lumber(CME)
Sep07 070830 260.5 261.2 256.4 259.7 -0.2 283 1,706 -49
Nov07 070830 261.0 261.4 256.2 259.9 -0.1 561 4,523 -121
Jan08 070830 277.0 277.0 272.8 276.2 -2.2 42 351 +19
Mar08 070830 284.2 293.4 281.2 291.6 +8.0 4 70 +3
Total Volume and Open Interest 892 6,683 -147
Crude Oil(NYM)
Oct07 070830 73.50 73.96 72.75 73.36 -0.15 213,070 320,167 -1,907
Nov07 070830 72.85 73.14 72.00 72.61 -0.17 85,617 148,393 +11,299
Dec07 070830 72.10 72.30 71.19 71.75 -0.25 67,735 186,915 +2,221
Jan08 070830 71.45 71.64 70.58 71.14 -0.29 23,163 60,405 -2,242
Feb08 070830 71.01 71.07 70.50 70.68 -0.32 6,208 30,219 +164
Mar08 070830 70.31 70.64 70.18 70.35 -0.34 6,534 36,457 +791
Apr08 070830 70.04 70.21 70.04 70.12 -0.36 2,659 38,634 -456
May08 070830 70.14 70.14 69.96 69.96 -0.37 2,601 43,602 -517
Jun08 070830 70.15 70.15 69.52 69.81 -0.38 5,161 50,303 -869
Jul08 070830 69.68 69.68 69.68 69.68 -0.38 1,827 16,686 +388
Aug08 070830 69.56 69.56 69.56 69.56 -0.38 214 13,330 -14
Sep08 070830 69.45 69.45 69.45 69.45 -0.38 846 44,529 -346
Oct08 070830 69.30 69.36 69.30 69.36 -0.38 690 19,964 +0
Nov08 070830 69.17 69.27 69.17 69.27 -0.38 344 17,024 +198
Dec08 070830 69.45 69.56 68.94 69.18 -0.38 11,241 156,778 -475
Jan09 070830 69.09 69.09 69.09 69.09 -0.38 100 21,059 +4
Total Volume and Open Interest 432,654 1,442,037 +9,314
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 070830 73.500 73.975 72.750 73.350 -0.150      
Nov07 070830 72.850 73.150 72.025 72.600 -0.175      
Dec07 070830 72.250 72.425 71.300 71.750 -0.250      
Jan08 070830 71.400 71.450 71.150 71.150 -0.275      
Feb08 070830 70.675 70.675 70.675 70.675 -0.325      
Mar08 070830 70.350 70.350 70.350 70.350 -0.350      
Apr08 070830 70.125 70.125 70.125 70.125 -0.350      
May08 070830 69.950 69.950 69.950 69.950 -0.375      
Total Volume and Open Interest 12,239 4,803 +617
Heating Oil(NYM)
Sep07 070830 204.50 205.20 202.20 202.84 -1.35 18,800 10,508 -5,462
Oct07 070830 206.33 207.00 204.00 204.76 -1.29 31,279 70,418 +5,461
Nov07 070830 208.17 208.27 205.66 206.36 -1.29 10,265 38,902 +2,508
Dec07 070830 209.00 209.25 206.68 207.46 -1.29 8,925 38,223 +1,760
Jan08 070830 208.70 209.86 207.40 208.06 -1.34 2,893 19,608 +253
Feb08 070830 207.75 209.00 206.90 207.31 -1.34 2,105 12,917 -314
Mar08 070830 206.71 206.71 204.61 205.26 -1.39 1,733 5,759 +333
Apr08 070830 201.40 201.75 201.16 201.16 -1.39 570 6,190 -146
May08 070830 197.40 197.40 197.20 197.21 -1.39 610 3,034 +371
Jun08 070830 194.85 194.85 193.85 194.41 -1.44 710 11,721 -526
Jul08 070830 193.85 194.16 193.85 194.16 -1.49 2 705 -1
Aug08 070830 195.56 195.56 195.56 195.56 -1.49 0 324 +0
Total Volume and Open Interest 77,945 222,260 +4,260
Gasoline(NYMEX)
Sep07 070830 210.45 211.50 203.69 208.01 -2.07 25,045 14,854 -9,263
Oct07 070830 197.40 198.75 193.40 195.97 -1.40 43,380 59,490 +2,838
Nov07 070830 194.37 194.37 190.14 192.52 -0.90 9,773 34,276 +1,423
Dec07 070830 191.13 191.50 188.30 190.62 -0.45 7,563 21,258 +17
Jan08 070830 192.10 192.10 189.38 191.32 -0.40 2,508 11,438 +76
Feb08 070830 193.00 193.20 191.74 193.02 -0.40 1,423 6,184 +177
Mar08 070830 194.40 195.10 194.23 194.92 -0.40 1,493 7,294 +254
Apr08 070830 206.35 206.62 206.35 206.62 -0.50 327 5,981 +147
May08 070830 207.92 207.92 207.92 207.92 -0.50 105 2,998 +2
Jun08 070830 208.17 208.17 208.17 208.17 -0.55 294 5,132 -220
Total Volume and Open Interest 92,051 175,772 -4,548
e-miNY RBOB Gasoline(NYM)
Sep07 070830 208.01 208.01 208.01 208.01 -2.07      
Oct07 070830 198.00 198.00 195.97 195.97 -1.40 0 1 +0
Nov07 070830 192.52 192.52 192.52 192.52 -0.90      
Dec07 070830 190.62 190.62 190.62 190.62 -0.45 0 2 +0
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct07 070830 5.593 5.785 5.521 5.635 +0.054 42,514 110,787 +3,015
Nov07 070830 6.565 6.713 6.525 6.607 +0.046 9,190 74,746 +945
Dec07 070830 7.520 7.590 7.458 7.510 +0.024 4,470 47,887 -297
Jan08 070830 7.886 7.996 7.852 7.920 +0.034 4,077 46,175 -128
Feb08 070830 7.900 8.033 7.887 7.948 +0.035 1,692 35,813 +222
Mar08 070830 7.725 7.870 7.725 7.783 +0.042 1,989 47,525 +123
Apr08 070830 7.292 7.408 7.292 7.348 +0.042 2,535 38,874 -46
May08 070830 7.350 7.421 7.327 7.363 +0.042 1,157 26,807 -169
Jun08 070830 7.410 7.500 7.410 7.448 +0.047 166 17,619 +22
Jul08 070830 7.486 7.576 7.486 7.538 +0.047 246 10,685 +164
Aug08 070830 7.592 7.650 7.580 7.613 +0.052 354 10,413 -17
Sep08 070830 7.691 7.691 7.620 7.658 +0.052 76 7,303 +11
Oct08 070830 7.750 7.781 7.740 7.781 +0.050 1,164 28,652 -257
Nov08 070830 8.200 8.275 8.200 8.241 +0.055 37 14,499 +16
Dec08 070830 8.680 8.760 8.650 8.699 +0.058 33 13,953 +0
Jan09 070830 8.953 8.986 8.940 8.986 +0.060 415 29,260 +223
Total Volume and Open Interest 71,611 760,849 -10,308
Brent Crude Oil(ICE)
Oct07 070830 72.13 72.47 71.37 71.90 -0.23 106,163 102,408 -7,395
Nov07 070830 71.94 72.19 71.16 71.68 -0.26 67,221 130,207 +6,868
Dec07 070830 71.82 72.02 71.04 71.53 -0.30 46,602 109,133 +1,524
Jan08 070830 71.70 71.78 71.00 71.33 -0.29 7,127 28,083 +1,604
Feb08 070830 71.54 71.54 70.87 71.13 -0.27 1,472 17,599 +116
Mar08 070830 71.36 71.36 70.65 70.92 -0.27 855 12,564 -43
Apr08 070830 71.15 71.15 70.45 70.72 -0.29 395 9,922 +123
May08 070830 70.15 70.53 70.15 70.53 -0.32 198 4,173 -48
Jun08 070830 70.55 70.55 69.95 70.34 -0.35 1,494 26,577 +684
Jul08 070830 70.21 70.21 70.21 70.21 -0.37 500 5,518 +115
Aug08 070830 70.11 70.11 70.11 70.11 -0.36 0 2,999 +0
Sep08 070830 69.99 69.99 69.99 69.99 -0.36 5 3,707 +0
Oct08 070830 69.87 69.87 69.87 69.87 -0.36 0 4,467 +0
Nov08 070830 69.75 69.75 69.75 69.75 -0.36 0 3,417 +0
Total Volume and Open Interest 242,616 606,960 +3,908
Gas Oil(ICE)
Sep07 070830 640.00 640.75 634.25 636.50 +1.25 35,356 50,766 -1,098
Oct07 070830 641.25 641.50 635.00 637.25 +1.00 30,488 74,595 +6,650
Nov07 070830 641.00 641.25 634.50 637.00 +1.00 10,819 34,370 +3,110
Dec07 070830 640.00 640.75 634.50 636.75 +1.00 9,019 45,426 +1,035
Jan08 070830 641.00 643.25 637.25 639.50 +1.00 3,804 40,867 +1,530
Feb08 070830 637.75 637.75 635.75 635.75 +1.00 153 10,507 +92
Mar08 070830 633.25 633.25 631.00 631.00 +1.00 636 7,645 +98
Apr08 070830 625.00 625.00 625.00 625.00 +0.25 100 3,294 +0
May08 070830 620.00 620.00 620.00 620.00 +0.50 0 5,429 +0
Jun08 070830 619.25 619.25 616.00 616.00 +0.50 1,040 31,395 -55
Total Volume and Open Interest 126,097 341,165 +4,362
Ethanol(CBOT)
Aug07 070803 1.905 1.905 1.905 1.905 -0.010 0 63 -14
Sep07 070830 1.685 1.695 1.685 1.690 -0.029 20 82 -5
Oct07 070830 1.610 1.610 1.580 1.580 -0.051 8 187 +1
Nov07 070830 1.634 1.634 1.605 1.619 -0.038 10 79 +3
Dec07 070830 1.630 1.630 1.630 1.630 -0.039 6 157 +0
Jan08 070830 1.600 1.630 1.600 1.630 -0.028 1 135 +0
Feb08 070830 1.600 1.625 1.600 1.625 -0.015 1 114 -1
Mar08 070830 1.600 1.600 1.600 1.600 -0.020 0 102 -1
Total Volume and Open Interest 48 1,328 -2
WTI Crude Oil(ICE)
Oct07 070830 73.55 73.96 72.77 73.36 -0.15 84,869 114,469 +11,184
Nov07 070830 72.77 73.16 72.00 72.61 -0.17 44,275 61,716 +6,333
Dec07 070830 72.00 72.30 71.20 71.75 -0.25 38,883 115,241 +1,348
Jan08 070830 71.34 71.49 70.63 71.14 -0.29 6,687 28,575 +360
Feb08 070830 70.68 70.68 70.68 70.68 -0.32 1,672 10,847 +484
Mar08 070830 70.36 70.36 70.35 70.35 -0.34 411 10,814 +52
Apr08 070830 70.00 70.12 69.97 70.12 -0.36 521 6,639 +370
May08 070830 69.96 69.96 69.96 69.96 -0.37 88 2,125 +26
Jun08 070830 69.80 69.81 69.54 69.81 -0.38 3,324 31,149 +1,827
Jul08 070830 69.68 69.68 69.68 69.68 -0.38 400 2,075 +374
Aug08 070830 69.56 69.56 69.56 69.56 -0.38 0 824 +0
Sep08 070830 69.45 69.45 69.45 69.45 -0.38 0 2,970 +0
Oct08 070830 69.36 69.36 69.36 69.36 -0.38 10 3,752 -10
Nov08 070830 69.27 69.27 69.27 69.27 -0.38 20 1,333 +9
Dec08 070830 69.06 69.50 68.81 69.18 -0.38 10,594 84,607 +1,326
Jan09 070830 69.09 69.09 69.09 69.09 -0.38 0 1,330 +0
Total Volume and Open Interest 198,715 588,667 +24,251
US Dollar Index(ICE)
Sep07 070830 80.660 80.960 80.590 80.760 +0.120 1,042 19,187 -322
Dec07 070830 80.810 80.810 80.480 80.610 +0.120 114 3,543 +51
Mar08 070830 80.420 80.470 80.420 80.470 +0.120 1 653 +1
Total Volume and Open Interest 1,157 23,392 -270
Australian Dollar(CME)
Sep07 070830 82.14 82.14 81.24 81.47 -0.06 47,586 95,029 +655
Dec07 070830 81.74 81.82 81.00 81.18 -0.06 394 1,986 +164
Mar08 070830 80.83 81.34 80.79 80.83 -0.06 0 152 +0
Total Volume and Open Interest 47,980 97,461 +819
British Pound(CME)
Sep07 070830 201.67 201.79 200.38 201.32 -0.24 79,965 125,729 +4,294
Dec07 070830 200.90 201.29 199.94 200.85 -0.21 546 2,207 +126
Mar08 070830 199.95 200.50 199.32 200.19 -0.21 0 31 +0
Total Volume and Open Interest 80,511 127,990 +4,420
Canadian Dollar(CME)
Sep07 070830 94.44 94.88 93.81 94.50 +0.32 33,153 125,091 -1,274
Dec07 070830 94.37 95.02 93.96 94.63 +0.30 738 6,162 +149
Mar08 070830 95.00 95.12 94.22 94.76 +0.30 7 861 +2
Jun08 070830 95.00 95.13 94.27 94.82 +0.30 1 339 +0
Total Volume and Open Interest 33,906 132,733 -1,123
Japanese Yen(CME)
Sep07 070830 86.32 86.99 86.28 86.59 -0.24 153,135 241,157 +873
Dec07 070830 87.35 87.96 87.33 87.61 -0.22 662 19,870 +10
Mar08 070830 88.47 88.70 88.26 88.47 -0.22 0 411 +0
Total Volume and Open Interest 153,808 277,877 +882
Swiss Franc(CME)
Sep07 070830 83.50 83.53 82.98 83.26 -0.23 34,235 118,542 +1,085
Dec07 070830 83.94 84.07 83.54 83.84 -0.19 485 1,731 +345
Mar08 070830 84.28 84.28 84.01 84.28 -0.19 0 18 +0
Total Volume and Open Interest 34,720 120,300 +1,430
EuroFX(CME)
Sep07 070830 136.86 136.86 136.02 136.47 -0.23 168,740 220,237 +5,334
Dec07 070830 137.04 137.10 136.30 136.77 -0.19 923 5,993 +50
Mar08 070830 136.63 137.09 136.46 136.94 -0.19 4 124 -2
Total Volume and Open Interest 169,668 226,480 +5,382
Mexican Peso(CME)
Sep07 070830 901.5 903.0 898.8 900.8 -0.2 13,244 77,421 +1,667
Oct07 070830 899.0 899.0 899.0 899.0 unch 0 68 +0
Total Volume and Open Interest 17,082 105,467 +4,288
Brazilian Real(CME)
Sep07 070830 509.50 509.50 506.00 506.00 -2.90 293 6,526 -280
Oct07 070830 504.30 507.50 504.30 504.30 -3.20      
Nov07 070830 502.40 505.70 502.40 502.40 -3.30      
Dec07 070830 501.10 504.60 501.10 501.10 -3.50 508 2,737 +423
Total Volume and Open Interest 801 9,263 +143
30-Year T-Bonds(CBOT)
Sep07 070830 111~130 112~040 111~110 112~030 +0~200 604,560 474,986 -196,696
Dec07 070830 111~080 111~310 111~060 111~300 +0~200 327,254 552,505 +222,462
Mar08 070830 111~290 111~290 111~290 111~290 +0~200 0 1,010 +3
Total Volume and Open Interest 931,820 1,028,605 +25,772
10-Year T-Notes(CBOT)
Sep07 070830 109~090 109~270 109~080 109~265 +0~140 1,633,146 1,221,405 -368,389
Dec07 070830 108~290 109~150 108~280 109~140 +0~140 678,495 1,229,949 +279,538
Mar08 070830 109~020 109~045 109~020 109~045 +0~120 0 1,949 +0
Total Volume and Open Interest 2,311,641 2,453,313 -88,851
5-Year T-Notes(CBOT)
Sep07 070830 106~108 107~002 106~096 107~002 +0~036 1,152,951 0 +0
Dec07 070830 106~104 106~124 106~088 106~124 +0~038 567,475 0 +0
Mar08 070830 106~124 106~124 106~124 106~124 +0~038      
Total Volume and Open Interest 1,997,621 1,668,948 +35,624
2 Year T-Notes(CBOT)
Sep07 070830 103~002 103~020 103~000 103~018 +0~011 607,099 425,465 -216,834
Dec07 070830 103~014 103~044 103~012 103~032 +0~014 367,982 525,507 +202,890
Total Volume and Open Interest 975,081 950,972 -13,944
Eurodollars(CME)
Sep07 070830 94.592 94.600 94.507 94.545 -0.058 398,805 1,549,354 +43,080
Dec07 070830 95.100 95.140 95.040 95.110 -0.010 392,410 1,575,494 +5,221
Mar08 070830 95.340 95.440 95.340 95.435 +0.055 473,312 1,595,859 -30,679
Jun08 070830 95.415 95.540 95.415 95.535 +0.075 433,081 1,406,762 +24,741
Sep08 070830 95.405 95.535 95.400 95.530 +0.085 365,008 1,207,030 +24,100
Dec08 070830 95.380 95.490 95.370 95.485 +0.080 319,837 1,107,479 +23,594
Mar09 070830 95.325 95.440 95.320 95.430 +0.075 200,320 672,506 +4,270
Jun09 070830 95.265 95.375 95.250 95.365 +0.075 136,185 506,865 +12,873
Sep09 070830 95.200 95.315 95.200 95.310 +0.075 50,270 316,208 -1,375
Dec09 070830 95.175 95.245 95.170 95.235 +0.065 34,812 230,238 +4,696
Mar10 070830 95.125 95.195 95.125 95.185 +0.060 20,878 159,616 +419
Jun10 070830 95.050 95.135 95.045 95.125 +0.050 21,129 134,467 -1,011
Sep10 070830 95.045 95.075 95.020 95.065 +0.050 8,696 101,769 -259
Dec10 070830 94.965 95.000 94.960 94.995 +0.045 7,772 110,864 +1,604
Mar11 070830 94.915 94.955 94.915 94.950 +0.045 7,214 97,223 -1,630
Jun11 070830 94.880 94.900 94.855 94.890 +0.040 5,613 91,611 -1,175
Sep11 070830 94.820 94.845 94.800 94.835 +0.040 5,672 78,221 -17
Dec11 070830 94.760 94.785 94.740 94.775 +0.040 6,068 55,864 +755
Total Volume and Open Interest 210,552 11,217,516 +110,479
30 Day Federal Funds(CBOT)
Aug07 070830 94.980 94.980 94.980 94.980 +0.015 100 96,822 +1,229
Sep07 070830 95.035 95.035 95.030 95.030 +0.035 13 132,258 +935
Oct07 070830 95.145 95.165 95.145 95.160 +0.050 276 95,144 +4,428
Nov07 070830 95.330 95.345 95.325 95.345 +0.055 122 110,598 +847
Dec07 070830 95.445 95.465 95.410 95.465 +0.055 23 59,381 +2,090
Jan08 070830 95.505 95.505 95.505 95.505 +0.055 0 12,328 +164
Total Volume and Open Interest 535 519,598 +10,772
30 Day Fed Funds(e-CBOT)
Aug07 070830 94.970 94.990 94.965 94.975 +0.015 4,905 0 +0
Sep07 070830 94.990 95.060 94.990 95.025 +0.030 17,631 0 +0
Oct07 070830 95.100 95.170 95.100 95.150 +0.045 16,532 0 +0
Nov07 070830 95.270 95.360 95.270 95.340 +0.065 6,982 0 +0
Dec07 070830 95.400 95.470 95.400 95.460 +0.080 5,922 0 +0
Jan08 070830 95.455 95.510 95.445 95.500 +0.060 247 0 +0
Total Volume and Open Interest 53,537    
3-Mth Euro-Yen(CME)
Sep07 070830 99.180 99.190 99.175 99.180 -0.005 1,865 24,167 -5
Dec07 070830 99.155 99.155 99.140 99.150 unch 1,162 11,560 +468
Mar08 070830 99.110 99.115 99.105 99.110 +0.005 200 6,086 -652
Jun08 070830 99.080 99.085 99.040 99.070 +0.005 328 4,418 +93
Sep08 070830 99.025 99.030 98.995 99.025 +0.005 100 3,291 +100
Dec08 070830 98.950 98.955 98.920 98.950 unch 0 1,891 -100
Mar09 070830 98.880 98.880 98.865 98.880 +0.015 100 694 +510
Jun09 070830 98.805 98.805 98.790 98.805 +0.015 0 100 +0
Sep09 070830 98.725 98.725 98.705 98.725 +0.020      
Dec09 070830 98.645 98.645 98.625 98.645 +0.020      
Total Volume and Open Interest 3,755 52,207 +414
3-Mth Euro-Yen(SGX)
Sep07 070830 99.18 99.19 99.18 99.18 unch 605 78,998 +1,016
Dec07 070830 99.15 99.16 99.15 99.15 +0.01 1,262 57,151 +471
Mar08 070830 99.10 99.12 99.10 99.11 +0.02 225 41,400 -266
Jun08 070830 99.06 99.08 99.06 99.07 +0.02 514 23,199 -151
Sep08 070830 99.02 99.04 99.01 99.03 +0.02 314 12,659 -116
Dec08 070830 98.93 98.96 98.93 98.96 +0.02 105 8,612 +94
Mar09 070830 98.89 98.89 98.86 98.89 +0.02 7 4,502 +7
Jun09 070830 98.81 98.82 98.81 98.81 +0.02 0 1,168 +0
Total Volume and Open Interest 3,032 229,589 +1,055
Japanese Gov't Bonds(SGX)
Sep07 070830 135.46 135.83 135.35 135.72 +0.04 2,054 42,162 +136
Dec07 070830 135.12 135.41 134.97 135.30 +0.04 179 341 +111
Mar08 070830 135.30 135.30 135.30 135.30 +0.04      
Total Volume and Open Interest 2,233 42,503 +247
Euro-Bund(EUREX)
Sep07 070830 113.77 113.98 113.62 113.79 -0.11 1,137,756 1,427,692 +7,376
Dec07 070830 113.40 113.55 113.25 113.40 -0.11 51,494 104,615 +19,888
Mar08 070830 113.76 113.76 113.76 113.76 -0.11 460 12 +0
Total Volume and Open Interest 1,189,710 1,532,319 +27,264
Euro-Bobl(EUREX)
Sep07 070830 108.14 108.24 108.03 108.14 -0.09 542,754 1,254,782 -27,726
Dec07 070830 107.96 108.06 107.89 107.97 -0.09 26,195 49,392 +15,985
Mar08 070830 107.84 107.84 107.84 107.84 -0.10 112 0 +0
Total Volume and Open Interest 569,061 1,304,174 -11,741
3-Mth Euribor(EUREX)
Sep07 070830 95.360 95.365 95.355 95.360 -0.020 594 29,883 +91
Dec07 070830 95.530 95.535 95.510 95.525 -0.025 369 14,444 +100
Mar08 070830 95.640 95.670 95.640 95.655 -0.025 277 9,682 +158
Total Volume and Open Interest 1,321 65,204 +322
Long Gilt(LIFFE)
Sep07 070830 106~29 107~05 106~26 107~02 +0~02 277,137 179,232 -71,456
Dec07 070830 106~30 107~06 106~28 107~04 +0~01 209,684 246,148 +96,161
Total Volume and Open Interest 486,821 425,380 +24,705
3-Mth Short Sterling(LIFFE)
Sep07 070830 93.45 93.47 93.42 93.43 -0.04 53,676 518,727 -3,751
Dec07 070830 93.70 93.75 93.67 93.70 -0.05 92,383 512,733 -2,034
Mar08 070830 93.87 93.92 93.85 93.89 -0.01 81,314 443,263 +9,800
Jun08 070830 93.98 94.04 93.96 94.01 +0.02 74,750 407,937 +470
Sep08 070830 94.02 94.10 94.02 94.08 +0.03 52,090 319,362 -4,036
Dec08 070830 94.07 94.14 94.07 94.12 +0.03 33,003 232,665 -156
Total Volume and Open Interest 421,192 2,808,045 +1,383
3-Mth Euribor(LIFFE)
Sep07 070830 95.370 95.370 95.340 95.360 -0.020 180,150 914,963 +2,600
Dec07 070830 95.530 95.550 95.505 95.525 -0.020 230,968 851,509 +18,954
Mar08 070830 95.635 95.685 95.610 95.650 -0.025 157,182 541,299 -16,655
Total Volume and Open Interest 942,985 4,116,834 +20,775
3-Mth Aus T-Bills(SFE)
Sep07 070830 93.20 93.21 93.17 93.20 -0.01 23,831 484,461 +2,791
Dec07 070830 93.22 93.23 93.18 93.23 unch 34,573 348,917 +2,947
Mar08 070830 93.24 93.25 93.19 93.23 -0.02 27,046 161,995 +5,644
Jun08 070830 93.25 93.26 93.20 93.23 -0.03 10,228 105,821 +1,158
Sep08 070830 93.27 93.27 93.21 93.24 -0.03 1,237 57,936 +198
Dec08 070830 93.25 93.25 93.21 93.23 -0.04 2,404 42,685 +1,416
Mar09 070830 93.22 93.22 93.22 93.22 -0.04 450 32,357 +250
Jun09 070830 93.20 93.22 93.20 93.22 -0.03 1 20,129 -1,000
Sep09 070830 93.20 93.20 93.20 93.20 -0.04 1 2,408 +0
Dec09 070830 93.20 93.20 93.20 93.20 -0.04 0 635 +0
Total Volume and Open Interest 99,771 1,257,527 +13,404
10-Year Aus T-Bonds(SFE)
Sep07 070830 94.13 94.15 94.05 94.09 -0.04 70,444 561,990 -31,182
Dec07 070830 94.13 94.14 94.08 94.10 -0.05 28 80 +27
Total Volume and Open Interest 70,472 562,070 -31,155
3-Year Aus T-Bonds(SFE)
Sep07 070830 93.86 93.88 93.78 93.83 -0.04 109,532 779,504 +27,447
Dec07 070830 93.87 93.87 93.87 93.87 -0.03 700 708 +700
Total Volume and Open Interest 110,232 780,212 +28,147
Gold(CMX)
Oct07 070830 669.5 670.5 666.3 668.0 -1.5 3,748 32,127 -1,743
Dec07 070830 676.5 676.8 671.8 673.9 -1.5 53,618 183,305 +196
Feb08 070830 680.7 681.2 679.7 679.7 -1.5 768 15,878 +62
Apr08 070830 686.5 686.5 685.2 685.2 -1.5 940 17,953 +35
Jun08 070830 690.6 690.6 690.6 690.6 -1.5 395 14,948 +173
Aug08 070830 695.9 695.9 695.9 695.9 -1.5 172 8,000 +85
Oct08 070830 701.1 701.1 701.1 701.1 -1.5 0 1,589 +0
Dec08 070830 705.0 706.3 705.0 706.3 -1.5 664 15,862 -111
Feb09 070830 711.6 711.6 711.6 711.6 -1.6 100 11,226 +50
Apr09 070830 716.8 716.8 716.8 716.8 -1.7 100 1,730 +100
Jun09 070830 722.2 722.2 722.2 722.2 -1.8 225 10,908 -125
Total Volume and Open Interest 60,808 324,433 -1,334
Silver(CMX)
Sep07 070830 1189.5 1190.5 1172.5 1179.1 -5.4 24,849 8,201 -9,417
Dec07 070830 1207.5 1207.5 1189.0 1196.0 -4.7 20,754 69,494 +7,271
Mar08 070830 1218.0 1218.5 1208.5 1211.5 -4.7 286 7,506 +104
May08 070830 1223.0 1223.0 1221.0 1221.4 -4.7 4 5,142 +2
Jul08 070830 1230.0 1231.0 1230.0 1230.6 -4.7 8 4,932 +4
Sep08 070830 1242.0 1242.0 1239.8 1239.8 -4.7 6 969 +0
Dec08 070830 1258.5 1258.5 1252.6 1252.6 -4.7 21 5,412 +12
Total Volume and Open Interest 45,947 109,756 -2,035
Platinum(NYMEX)
Oct07 070830 1272.1 1274.9 1259.0 1260.1 -6.7 1,367 9,866 -201
Jan08 070830 1277.2 1278.2 1270.1 1270.1 -5.9 36 483 +23
Apr08 070830 1281.5 1281.5 1281.5 1281.5 -5.9 0 2 +0
Total Volume and Open Interest 1,403 10,351 -178
Palladium(NYMEX)
Sep07 070830 330.00 330.80 325.15 330.70 -0.30 2,217 3,104 -1,306
Dec07 070830 334.60 336.00 330.00 335.60 -0.20 2,214 11,922 +1,266
Mar08 070830 335.60 340.35 335.60 340.35 -0.20 0 776 +0
Total Volume and Open Interest 4,431 17,779 -40
Copper(CMX)
Sep07 070830 335.20 336.65 332.00 335.35 +0.35 5,686 7,573 -1,516
Dec07 070830 334.70 336.40 331.05 334.80 +0.40 10,091 48,811 +363
Mar08 070830 329.80 332.70 329.80 332.40 +0.75 181 6,062 +88
May08 070830 329.00 329.00 329.00 329.00 +0.75 33 995 -2
Jul08 070830 325.65 325.65 325.65 325.65 +0.75 1 514 +0
Total Volume and Open Interest 16,608 71,685 -1,398
DJIA Index(CBOT)
Sep07 070830 13311 13340 13205 13279 -32 3,954 37,298 -57
Dec07 070830 13395 13420 13320 13370 -30 60 539 +34
Mar08 070830 13463 13463 13463 13463 -32 0 1 +0
Jun08 070830 13557 13557 13557 13557 -32      
Total Volume and Open Interest 4,014 37,838 -23
E-mini DJIA Index(CBOT)
Sep07 070830 13318 13340 13205 13279 -32 161,960 94,557 -1,468
Dec07 070830 13400 13423 13315 13370 -30 222 419 +22
Mar08 070830 13463 13463 13463 13463 -32      
Jun08 070830 13557 13557 13557 13557 -32      
Total Volume and Open Interest 162,182 94,976 -1,446
S & P 500(CME)
Sep07 070830 1465.20 1471.50 1452.50 1461.60 -3.80 51,825 541,283 -712
Dec07 070830 1466.50 1483.50 1465.50 1474.10 -3.70 6,455 126,508 +2,400
Mar08 070830 1484.90 1492.00 1477.00 1484.90 -3.10 50 7,519 +50
Jun08 070830 1495.70 1503.00 1488.00 1495.70 -3.30 0 203 +0
Total Volume and Open Interest 58,330 677,630 +1,738
S & P 500 E-Mini(Globex)
Sep07 070830 1465.25 1471.50 1452.50 1461.50 -4.00 2,013,564 2,036,036 +28,698
Dec07 070830 1476.75 1483.75 1465.00 1474.00 -3.75 20,761 118,010 +9,909
Total Volume and Open Interest 2,034,325 2,154,047 +38,607
NASDAQ 100(CME)
Sep07 070830 1961.00 1988.00 1946.00 1974.80 +13.80 5,692 68,780 +979
Dec07 070830 1974.00 2009.00 1974.00 1998.00 +14.00 4 105 +3
Mar08 070830 2020.80 2020.80 2006.80 2020.80 +14.00      
Total Volume and Open Interest 5,696 68,885 +982
NASDAQ 100 E-Mini(Globex)
Sep07 070830 1961.30 1987.00 1946.80 1974.80 +13.80 369,827 417,936 +8,959
Dec07 070830 1982.50 2010.00 1970.00 1998.00 +14.00 1,007 2,320 +785
Total Volume and Open Interest 370,834 420,256 +9,744
S & P Midcap 400(CME)
Sep07 070830 852.50 859.50 849.50 852.60 -4.60 320 7,012 +8
Dec07 070830 861.00 861.00 860.15 861.00 -4.15      
Mar08 070830 870.75 870.75 869.90 870.75 -4.15      
Total Volume and Open Interest 320 7,012 +8
Russell 2000 E-Mini(Globex)
Sep07 070830 789.20 793.90 779.00 784.60 -4.80 220,996 598,444 +1,159
Dec07 070830 794.60 794.60 790.60 790.60 -4.70 253 1,718 +39
Mar08 070830 796.50 796.50 796.50 796.50 -4.80      
Total Volume and Open Interest 225,441 598,964 +0
Nikkei 225(CME)
Sep07 070830 16110 16375 16070 16235 -140 10,849 60,937 -27
Dec07 070830 16225 16225 16225 16225 -140 5 152 +1
Total Volume and Open Interest 10,854 61,090 -26
Nikkei 225(SGX)
Sep07 070830 16330 16345 16085 16190 +140 89,950 259,234 +2,139
Dec07 070830 16270 16300 16060 16115 +140 294 5,152 +152
Mar08 070830 16140 16140 16140 16140 +145 0 2 +0
Total Volume and Open Interest 90,244 264,429 +2,291
CAC 40(EURONEXT)
Sep07 070830 5575.5 5620.0 5531.5 5604.5 +71.5 148,410 534,809 +29,440
Oct07 070830 5593.5 5624.0 5551.5 5622.5 +71.5 31 471 +18
Nov07 070830 5637.5 5637.5 5637.5 5637.5 +71.5 0 118 +0
Total Volume and Open Interest 148,458 538,858 +29,457
Hang Seng Index(HKFE)
Aug07 070830 23449 23548 23372 23501 +501 110,307 54,374 -31,019
Sep07 070830 23467 23487 23282 23387 +434 80,331 111,291 +36,534
Total Volume and Open Interest 191,017 166,893 +5,310
DAX(EUREX)
Sep07 070830 7512.5 7560.0 7435.5 7542.5 +91.0 185,087 274,360 -8,494
Dec07 070830 7594.5 7641.0 7523.5 7628.0 +92.5 2,083 20,963 +1,405
Mar08 070830 7675.0 7712.0 7608.0 7712.0 +93.0 69 2,001 +21
Total Volume and Open Interest 187,239 297,324 -7,068
FT-SE 100(EURONEXT)
Sep07 070830 6188.00 6243.00 6135.00 6220.50 +76.50 114,470 516,707 -1,706
Dec07 070830 6260.50 6297.00 6210.00 6284.00 +79.00 314 12,653 +154
Mar08 070830 6277.00 6319.00 6218.00 6301.50 +79.50 99 776 +41
Total Volume and Open Interest 114,883 530,142 -1,511
SPI 200(SFE)
Sep07 070830 6090.0 6204.0 6081.0 6149.0 +47.0 23,675 482,692 +8,400
Dec07 070830 6190.0 6222.0 6180.0 6189.0 +47.0 28 5,177 +9
Mar08 070830 6198.0 6198.0 6198.0 6198.0 +47.0 1 1,129 +0
Total Volume and Open Interest 23,706 490,595 +8,410
GSCI(CME)
Sep07 070830 492.40 495.70 490.90 493.00 +0.65 634 20,504 -9
Oct07 070830 497.00 497.50 496.00 497.00 +0.65      
Nov07 070830 499.00 500.50 499.00 499.00 -0.35      
Total Volume and Open Interest 634 20,504 -9
Reuters CCI(ICE)
Nov07 070830 410.50 414.00 410.50 414.00 +1.50 21 875 +0
Jan08 070830 413.00 416.00 413.00 416.00 +1.50 2 417 +0
Feb08 070830 414.50 416.00 414.50 416.00 +1.50 0 248 +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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz