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 31, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070831 870.00 880.50 867.00 868.00 -2.50 20,639 9,710 -4,982
Nov07 070831 884.75 896.00 881.50 882.50 -2.50 96,476 285,162 +2,497
Jan08 070831 892.00 910.00 892.00 898.00 -1.50 8,805 44,452 +1,583
Mar08 070831 908.25 920.50 907.00 907.50 -2.75 3,379 27,592 +1,011
May08 070831 916.25 926.50 912.00 913.00 -1.00 3,370 26,443 +1,609
Jul08 070831 922.00 932.50 920.50 922.00 -2.25 3,327 36,194 +326
Aug08 070831 922.00 922.00 919.00 919.00 +1.00 1 542 -1
Sep08 070831 905.00 910.00 905.00 910.00 +5.00 10 283 +12
Nov08 070831 892.00 900.00 891.50 893.50 +0.75 4,283 54,603 +276
Jan09 070831 900.00 900.00 895.00 898.00 +3.00 20 404 +7
Jul09 070831 908.00 908.00 902.00 902.00 unch 1 248 +1
Total Volume and Open Interest 140,454 491,805 +2,403
Soybean Meal(CBOT)
Sep07 070831 239.60 242.20 239.10 239.80 -0.20 17,177 8,779 -3,843
Oct07 070831 242.10 245.10 241.00 241.10 -1.00 17,449 28,677 +2,350
Dec07 070831 246.80 250.00 245.50 245.70 -0.90 33,344 88,680 +4,009
Jan08 070831 255.00 255.00 247.70 247.70 -1.80 1,944 14,414 +326
Mar08 070831 253.00 256.00 251.30 251.30 -1.20 1,672 15,838 +203
May08 070831 254.00 256.00 252.50 252.50 -1.00 1,409 17,624 +34
Jul08 070831 260.20 260.20 255.00 255.00 -1.50 963 12,862 +164
Aug08 070831 256.00 256.00 251.00 252.00 -1.50 78 3,079 -39
Sep08 070831 254.00 254.00 249.00 249.00 -2.70 256 3,412 +1
Oct08 070831 247.00 248.00 244.00 244.00 -1.50 60 1,618 +57
Total Volume and Open Interest 74,866 201,888 +3,267
Soybean Oil(CBOT)
Sep07 070831 36.69 36.75 36.35 36.54 +0.21 18,203 8,220 -8,833
Oct07 070831 36.56 37.03 36.55 36.79 +0.23 12,747 32,736 +926
Dec07 070831 37.07 37.50 37.02 37.11 +0.06 27,157 148,813 -1,301
Jan08 070831 37.50 37.85 37.40 37.42 unch 1,379 20,836 +598
Mar08 070831 37.73 38.15 37.63 37.67 -0.06 1,412 13,820 +187
May08 070831 38.87 38.87 37.88 37.92 -0.04 631 10,787 +181
Jul08 070831 38.40 38.48 38.15 38.27 +0.04 333 12,075 +282
Aug08 070831 38.45 38.45 38.25 38.25 +0.15 2 848 +0
Sep08 070831 38.35 38.45 38.25 38.25 +0.10 9 427 +3
Oct08 070831 38.30 38.30 38.30 38.30 +0.17 0 499 +0
Total Volume and Open Interest 62,548 261,440 -7,720
Canola(WCE)
Corn(CBOT)
Sep07 070831 322.75 330.50 321.25 324.00 +1.25 51,542 27,640 -9,113
Dec07 070831 339.25 346.75 337.50 340.00 +0.25 147,938 619,262 -3,598
Mar08 070831 355.50 362.00 354.00 356.00 unch 19,545 132,667 +1,527
May08 070831 363.50 371.00 362.75 366.00 +1.25 2,371 34,396 -188
Jul08 070831 375.50 380.50 372.50 375.50 +0.75 12,175 84,340 +2,952
Sep08 070831 381.50 386.00 377.00 385.00 +5.00 134 11,584 +43
Dec08 070831 389.50 396.00 388.50 391.50 +1.50 15,825 133,228 +1,337
Mar09 070831 400.00 402.00 398.00 400.00 +1.50 35 4,652 +3
Jul09 070831 405.00 407.00 404.50 407.00 +2.50 10 1,211 +5
Total Volume and Open Interest 249,763 1,079,952 -6,983
Wheat(CBOT)
Sep07 070831 768.50 795.00 761.25 767.00 -3.00 18,298 8,050 -4,427
Dec07 070831 784.75 807.75 773.00 775.50 -9.00 76,365 249,525 -4,844
Mar08 070831 776.75 798.75 768.00 771.25 -6.25 11,329 33,316 +942
May08 070831 713.50 729.00 707.00 707.00 -4.00 598 5,390 -102
Jul08 070831 603.00 622.00 594.00 601.00 -9.00 6,958 53,106 +1,577
Sep08 070831 614.50 616.00 597.00 602.00 -9.00 121 1,849 +23
Total Volume and Open Interest 115,846 373,342 -6,464
Wheat(KCBT)
Sep07 070831 715.75 733.00 709.75 721.00 +0.25 7,842 6,885 -2,573
Dec07 070831 732.00 757.00 723.00 731.25 -2.25 20,562 122,768 +2,007
Mar08 070831 725.00 747.50 725.00 733.50 +6.00 1,279 10,099 +488
May08 070831 681.00 684.00 680.00 684.00 -2.00 65 186 +34
Jul08 070831 590.00 600.00 575.00 594.50 +2.50 1,047 12,147 +78
Sep08 070831 593.75 598.00 592.00 595.00 +1.00 71 525 +50
Total Volume and Open Interest 30,966 154,394 +177
Wheat(MGE)
Sep07 070831 693.00 703.00 682.00 692.00 +10.75 3,281 1,043 -1,081
Dec07 070831 703.50 731.00 701.00 711.50 +5.75 11,212 47,240 +2,570
Mar08 070831 710.00 730.50 708.00 725.00 +13.50 1,320 5,817 +560
May08 070831 715.00 715.00 700.00 705.00 +6.00 448 612 +256
Jul08 070831 651.00 655.00 642.00 648.75 -4.25 149 502 +85
Total Volume and Open Interest 16,629 57,896 +2,490
Oats(CBOT)
Sep07 070831 238.25 242.00 238.25 242.00 +3.75 461 105 -142
Dec07 070831 255.00 258.75 252.50 254.75 +2.00 858 11,619 +169
Mar08 070831 265.00 267.00 264.00 265.75 +2.00 135 1,771 +93
May08 070831 273.00 273.00 270.25 270.25 +0.75 0 157 +0
Total Volume and Open Interest 1,454 13,674 +120
Rough Rice(CBOT)
Sep07 070831 10.81 10.85 10.71 10.85 +0.16 668 733 -282
Nov07 070831 10.98 11.15 10.98 11.13 +0.14 1,720 11,245 +197
Jan08 070831 11.35 11.40 11.28 11.40 +0.12 105 1,518 +16
Mar08 070831 11.55 11.65 11.55 11.65 +0.11 106 897 +44
Total Volume and Open Interest 2,614 14,688 -20
Live Cattle(CME)
Aug07 070831 95.200 95.580 94.000 94.100 -0.480 923 328 -768
Oct07 070831 97.600 97.830 96.700 96.900 -0.180 12,616 121,020 -763
Dec07 070831 100.700 100.700 99.600 100.035 +0.135 7,435 58,393 +1,036
Feb08 070831 100.900 100.900 100.100 100.385 -0.095 1,892 29,618 +514
Apr08 070831 100.325 101.000 99.950 100.450 +0.165 1,310 15,480 +585
Jun08 070831 95.900 96.000 95.680 96.000 +0.115 270 5,377 +90
Total Volume and Open Interest 24,493 231,055 +712
Feeder Cattle(CME)
Sep07 070831 118.250 118.350 117.500 117.535 -0.445 765 5,470 -38
Oct07 070831 118.350 118.500 117.500 117.635 -0.515 1,609 13,135 +177
Nov07 070831 118.300 118.500 117.700 117.830 -0.350 547 5,253 +155
Jan08 070831 115.750 116.000 115.050 115.430 -0.120 106 3,099 +33
Mar08 070831 112.950 113.100 112.700 112.900 unch 45 620 +17
Apr08 070831 113.300 113.800 113.250 113.800 +0.300 7 237 +3
May08 070831 113.700 113.700 113.250 113.700 +0.300 12 572 +9
Total Volume and Open Interest 3,699 30,182 +170
Lean Hogs(CME)
Oct07 070831 67.600 68.150 66.750 66.825 -1.025 6,216 72,068 -1,749
Dec07 070831 68.800 69.200 68.000 68.825 -0.150 5,968 53,431 +473
Feb08 070831 70.100 70.400 69.500 70.050 -0.225 1,210 20,591 +171
Apr08 070831 70.300 70.950 70.000 70.800 +0.250 734 16,052 +370
May08 070831 73.500 74.100 73.300 73.900 +0.350 46 1,508 +23
Jun08 070831 76.100 76.400 75.750 76.400 +0.300 112 9,333 +26
Jul08 070831 74.575 74.900 74.400 74.900 +0.325 19 2,248 +16
Aug08 070831 72.250 72.250 71.900 72.200 +0.100 38 561 +21
Total Volume and Open Interest 18,460 175,825 -638
Class III Milk(CME)
Aug07 070831 19.83 19.83 19.83 19.83 -0.04      
Sep07 070831 20.20 20.36 20.16 20.22 -0.05 410 4,849 +35
Oct07 070831 19.87 20.00 19.80 19.85 -0.11 405 4,272 +10
Nov07 070831 18.80 18.87 18.66 18.73 -0.07 528 3,611 +114
Dec07 070831 17.87 17.90 17.85 17.90 unch 300 3,433 -35
Total Volume and Open Interest 2,307 32,127 -4,296
Cocoa(ICE)
Sep07 070831 1868 1868 1860 1868 +53 7 143 +0
Dec07 070831 1800 1835 1800 1824 +30 10,692 67,507 +145
Mar08 070831 1829 1850 1822 1844 +30 1,575 29,138 +388
May08 070831 1859 1861 1845 1857 +24 107 6,741 +5
Jul08 070831 1869 1873 1869 1873 +25 44 3,503 -1
Sep08 070831 1888 1888 1888 1888 +25 5 3,927 +2
Dec08 070831 1916 1916 1913 1913 +28 392 11,583 -247
Total Volume and Open Interest 12,822 123,134 +292
Coffee "C"(ICE)
Sep07 070831 112.25 113.45 111.75 112.65 +0.90 196 296 -85
Dec07 070831 116.50 117.00 115.25 115.85 -0.30 11,884 102,050 +295
Mar08 070831 120.40 120.60 119.10 119.65 -0.30 1,039 22,626 +449
May08 070831 122.10 122.10 121.45 121.75 -0.35 197 6,271 -93
Jul08 070831 124.00 124.00 123.25 123.60 -0.40 261 3,266 -126
Sep08 070831 125.80 125.80 125.00 125.35 -0.40 434 9,477 -48
Total Volume and Open Interest 14,657 155,867 +394
Orange Juice(ICE)
Sep07 070831 126.00 127.50 125.00 125.00 -1.00 566 631 -228
Nov07 070831 118.60 119.10 117.90 118.60 +0.05 2,760 16,615 +351
Jan08 070831 118.80 119.35 118.75 119.35 -0.15 320 4,198 +1
Mar08 070831 120.40 120.50 119.90 120.25 -0.20 183 3,339 +10
May08 070831 121.15 121.15 121.15 121.15 -0.25 0 558 +0
Jul08 070831 122.05 122.05 122.05 122.05 -0.30 0 136 +0
Total Volume and Open Interest 3,829 26,455 +134
Sugar #11(ICE)
Oct07 070831 9.49 9.55 9.42 9.48 -0.06 40,991 310,702 -547
Mar08 070831 9.75 9.82 9.72 9.78 -0.02 19,335 173,526 +3,523
May08 070831 9.77 9.85 9.74 9.80 -0.02 5,065 43,941 +509
Jul08 070831 9.85 9.92 9.80 9.89 -0.01 1,847 38,821 +148
Oct08 070831 10.11 10.18 10.06 10.16 -0.01 1,836 41,292 +672
Total Volume and Open Interest 72,599 661,106 +4,702
London Cocoa(LCE)
Sep07 070831 938 947 933 947 +16 358 45,734 -137
Dec07 070831 950 967 950 966 +17 3,268 60,688 -97
Mar08 070831 968 983 968 982 +16 1,077 37,540 +372
May08 070831 986 993 979 993 +16 496 15,844 +181
Jul08 070831 990 1005 990 1004 +15 450 14,016 +73
Sep08 070831 1011 1014 1011 1014 +15 18 10,313 -11
Dec08 070831 1024 1024 1024 1024 +17 267 4,904 -104
Total Volume and Open Interest 5,939 189,151 +277
London Sugar(LCE)
Oct07 070831 279.70 280.40 273.90 279.50 +0.80 4,249 34,719 -2,244
Dec07 070831 281.40 283.00 277.50 283.00 +1.50 1,531 9,724 +512
Mar08 070831 290.40 291.00 286.50 291.00 +0.60 864 16,733 +311
May08 070831 291.40 292.90 288.00 292.00 -0.40 266 6,153 +162
Aug08 070831 294.00 294.00 290.50 293.40 -0.60 106 4,888 -56
Total Volume and Open Interest 7,230 78,056 -1,308
Cotton(ICE)
Oct07 070831 57.28 59.90 57.28 58.87 +1.72 620 4,677 -192
Dec07 070831 59.07 61.80 58.91 60.97 +1.90 33,950 123,575 -969
Mar08 070831 62.50 64.69 62.50 64.31 +2.11 3,722 44,267 -33
May08 070831 64.50 65.75 64.40 65.50 +2.10 236 4,104 +63
Jul08 070831 65.31 66.70 65.30 66.50 +2.00 385 5,242 +224
Oct08 070831 67.85 67.85 67.85 67.85 +1.90 0 236 +0
Total Volume and Open Interest 40,456 199,040 -372
Lumber(CME)
Sep07 070831 261.8 261.8 259.7 261.0 +1.3 465 1,363 -343
Nov07 070831 261.9 261.9 258.0 259.6 -0.3 438 4,552 +29
Jan08 070831 276.0 276.9 273.0 276.5 +0.3 37 367 +16
Mar08 070831 285.7 294.0 283.8 293.5 +1.9 162 122 +52
Total Volume and Open Interest 1,102 6,437 -246
Crude Oil(NYM)
Oct07 070831 73.60 74.44 73.40 74.04 +0.68 180,828 321,302 +1,135
Nov07 070831 72.78 73.59 72.63 73.32 +0.71 65,225 151,672 +3,279
Dec07 070831 71.96 72.69 71.74 72.46 +0.71 45,832 189,766 +2,851
Jan08 070831 71.45 72.00 71.35 71.83 +0.69 17,980 64,580 +4,175
Feb08 070831 70.80 71.35 70.80 71.35 +0.67 5,933 31,206 +987
Mar08 070831 70.48 71.11 70.48 71.00 +0.65 5,364 36,610 +153
Apr08 070831 70.80 70.80 70.51 70.75 +0.63 2,760 39,702 +1,068
May08 070831 70.61 70.61 70.29 70.58 +0.62 2,105 44,954 +1,352
Jun08 070831 70.50 70.50 70.14 70.43 +0.62 4,203 50,073 -230
Jul08 070831 70.29 70.29 70.29 70.29 +0.61 326 16,786 +100
Aug08 070831 70.16 70.16 70.16 70.16 +0.60 251 13,329 -1
Sep08 070831 69.60 70.10 69.60 70.05 +0.60 300 44,333 -196
Oct08 070831 69.95 69.95 69.95 69.95 +0.59 1 19,964 +0
Nov08 070831 69.85 69.86 69.85 69.86 +0.59 1 17,024 +0
Dec08 070831 69.45 69.81 69.15 69.77 +0.59 6,773 156,898 +120
Jan09 070831 69.68 69.68 69.68 69.68 +0.59 0 21,059 +0
Total Volume and Open Interest 341,482 1,458,133 +16,096
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 070831 73.550 74.450 73.425 74.050 +0.700      
Nov07 070831 72.700 73.575 72.700 73.325 +0.725      
Dec07 070831 71.900 72.625 71.900 72.450 +0.700      
Jan08 070831 71.825 71.825 71.825 71.825 +0.675      
Feb08 070831 71.350 71.350 71.350 71.350 +0.675      
Mar08 070831 71.000 71.000 71.000 71.000 +0.650      
Apr08 070831 70.750 70.750 70.750 70.750 +0.625      
May08 070831 70.575 70.575 70.575 70.575 +0.625      
Total Volume and Open Interest 10,332 4,248 -555
Heating Oil(NYM)
Sep07 070831 204.05 205.90 203.20 204.22 +1.38 13,153 5,821 -4,687
Oct07 070831 205.50 207.72 204.75 205.74 +0.98 25,722 71,057 +639
Nov07 070831 206.50 209.32 206.50 207.49 +1.13 7,427 40,063 +1,161
Dec07 070831 207.54 210.31 207.52 208.59 +1.13 4,035 38,411 +188
Jan08 070831 211.80 211.80 208.90 209.19 +1.13 1,846 20,122 +514
Feb08 070831 209.80 209.80 208.39 208.39 +1.08 2,155 12,386 -531
Mar08 070831 207.50 207.90 206.21 206.34 +1.08 1,261 6,340 +581
Apr08 070831 203.40 203.40 202.24 202.24 +1.08 310 6,184 -6
May08 070831 199.00 199.50 198.29 198.29 +1.08 141 3,141 +107
Jun08 070831 196.30 198.30 195.49 195.49 +1.08 519 11,824 +103
Jul08 070831 195.19 195.19 195.19 195.19 +1.03 28 706 +1
Aug08 070831 196.59 196.59 196.59 196.59 +1.03 0 324 +0
Total Volume and Open Interest 56,597 220,330 -1,930
Gasoline(NYMEX)
Sep07 070831 207.90 210.49 202.39 205.19 -2.82 22,396 5,301 -9,553
Oct07 070831 197.00 198.52 194.37 196.45 +0.48 41,434 59,483 -7
Nov07 070831 192.90 194.65 191.73 193.65 +1.13 9,789 35,492 +1,216
Dec07 070831 190.50 192.60 190.15 192.00 +1.38 6,573 21,890 +632
Jan08 070831 192.09 193.27 190.60 192.75 +1.43 1,427 11,699 +261
Feb08 070831 194.56 194.56 193.38 194.45 +1.43 443 6,235 +51
Mar08 070831 196.25 196.35 195.25 196.35 +1.43 1,089 7,304 +10
Apr08 070831 208.05 208.10 206.20 208.10 +1.48 558 6,199 +218
May08 070831 208.50 209.40 208.50 209.40 +1.48 165 3,053 +55
Jun08 070831 208.76 209.55 208.76 209.55 +1.38 120 5,158 +26
Total Volume and Open Interest 84,085 168,644 -7,128
e-miNY RBOB Gasoline(NYM)
Oct07 070831 195.00 196.45 195.00 196.45 +0.48 2 1 +0
Nov07 070831 193.65 193.65 193.65 193.65 +1.13      
Dec07 070831 192.00 192.00 192.00 192.00 +1.38 0 2 +0
Jan08 070831 192.75 192.75 192.75 192.75 +1.43      
Total Volume and Open Interest 2 3 +0
Natural Gas(NYM)
Oct07 070831 5.696 5.762 5.414 5.468 -0.167 43,778 109,893 -894
Nov07 070831 6.677 6.711 6.422 6.461 -0.146 9,297 75,395 +649
Dec07 070831 7.600 7.623 7.350 7.381 -0.129 4,127 47,369 -518
Jan08 070831 7.983 8.031 7.770 7.798 -0.122 4,452 45,891 -284
Feb08 070831 8.022 8.063 7.800 7.828 -0.120 939 35,959 +146
Mar08 070831 7.800 7.898 7.650 7.668 -0.115 2,053 47,711 +186
Apr08 070831 7.390 7.449 7.230 7.248 -0.100 1,266 39,028 +154
May08 070831 7.420 7.450 7.248 7.270 -0.093 996 26,870 +63
Jun08 070831 7.519 7.525 7.345 7.355 -0.093 184 17,698 +79
Jul08 070831 7.610 7.620 7.440 7.448 -0.090 72 10,664 -21
Aug08 070831 7.687 7.687 7.523 7.523 -0.090 613 10,356 -57
Sep08 070831 7.727 7.727 7.563 7.567 -0.091 41 7,317 +14
Oct08 070831 7.863 7.863 7.680 7.690 -0.091 730 28,736 +84
Nov08 070831 8.310 8.327 8.160 8.160 -0.081 160 14,543 +44
Dec08 070831 8.740 8.740 8.618 8.618 -0.081 53 13,963 +10
Jan09 070831 9.070 9.070 8.905 8.905 -0.081 699 29,744 +484
Total Volume and Open Interest 71,663 761,651 +802
Brent Crude Oil(ICE)
Oct07 070831 72.03 73.09 71.83 72.69 +0.79 84,637 95,492 -6,916
Nov07 070831 71.88 72.74 71.61 72.35 +0.67 58,520 130,095 -112
Dec07 070831 71.70 72.46 71.44 72.09 +0.56 33,718 108,221 -912
Jan08 070831 71.50 71.95 71.38 71.83 +0.50 5,152 26,734 -1,349
Feb08 070831 71.32 71.69 71.32 71.58 +0.45 2,605 17,419 -180
Mar08 070831 71.11 71.37 71.11 71.33 +0.41 1,806 12,446 -118
Apr08 070831 71.13 71.13 71.13 71.13 +0.41 1,521 10,310 +388
May08 070831 70.70 71.21 70.70 70.93 +0.40 674 3,842 -331
Jun08 070831 70.74 70.74 70.74 70.74 +0.40 1,394 26,251 -326
Jul08 070831 70.60 70.60 70.60 70.60 +0.39 0 5,518 +0
Aug08 070831 70.48 70.48 70.48 70.48 +0.37 50 3,019 +20
Sep08 070831 70.35 70.35 70.35 70.35 +0.36 0 3,707 +0
Oct08 070831 70.25 70.25 70.25 70.25 +0.38 0 4,467 +0
Nov08 070831 70.16 70.16 70.16 70.16 +0.41 0 3,417 +0
Total Volume and Open Interest 198,488 596,662 -10,298
Gas Oil(ICE)
Sep07 070831 637.50 645.25 636.75 641.25 +4.75 42,961 49,823 -943
Oct07 070831 637.00 646.00 637.00 642.00 +4.75 38,995 78,693 +4,098
Nov07 070831 638.00 645.25 637.50 641.00 +4.00 15,212 34,706 +336
Dec07 070831 638.00 644.50 637.00 640.00 +3.25 15,811 46,451 +1,025
Jan08 070831 639.75 645.75 639.75 642.50 +3.00 8,293 40,448 -419
Feb08 070831 637.25 641.00 637.00 638.25 +2.50 1,208 10,475 -32
Mar08 070831 632.00 634.75 632.00 633.00 +2.00 1,009 7,983 +338
Apr08 070831 626.75 626.75 626.75 626.75 +1.75 325 3,475 +181
May08 070831 621.00 621.00 621.00 621.00 +1.00 56 5,418 -11
Jun08 070831 617.00 617.00 616.00 617.00 +1.00 1,119 31,330 -65
Total Volume and Open Interest 87,106 337,956 -3,209
Ethanol(CBOT)
Aug07 070803 1.905 1.905 1.905 1.905 -0.010 0 63 -14
Sep07 070831 1.691 1.691 1.670 1.670 -0.020 16 82 +0
Oct07 070831 1.630 1.679 1.610 1.626 +0.046 4 185 -2
Nov07 070831 1.659 1.659 1.610 1.642 +0.023 3 81 +2
Dec07 070831 1.660 1.660 1.660 1.660 +0.030 0 162 +5
Jan08 070831 1.640 1.640 1.640 1.640 +0.010 0 147 +12
Feb08 070831 1.620 1.620 1.620 1.620 -0.005 0 124 +10
Mar08 070831 1.630 1.630 1.620 1.620 +0.020 13 115 +13
Total Volume and Open Interest 79 1,383 +55
WTI Crude Oil(ICE)
Oct07 070831 73.53 74.46 73.40 74.04 +0.68 66,308 105,498 -8,971
Nov07 070831 72.89 73.59 72.62 73.32 +0.71 33,306 61,538 -178
Dec07 070831 71.95 72.69 71.74 72.46 +0.71 27,417 113,460 -1,781
Jan08 070831 71.46 71.83 71.28 71.83 +0.69 4,045 27,660 -915
Feb08 070831 71.35 71.35 71.05 71.35 +0.67 735 11,099 +252
Mar08 070831 71.00 71.00 70.95 71.00 +0.65 105 10,853 +39
Apr08 070831 70.75 70.75 70.75 70.75 +0.63 116 6,688 +49
May08 070831 70.58 70.58 70.58 70.58 +0.62 269 2,216 +91
Jun08 070831 70.20 70.43 70.20 70.43 +0.62 1,343 30,907 -242
Jul08 070831 70.29 70.29 70.29 70.29 +0.61 146 2,103 +28
Aug08 070831 70.16 70.16 70.16 70.16 +0.60 122 824 +0
Sep08 070831 70.05 70.05 70.05 70.05 +0.60 50 2,970 +0
Oct08 070831 69.95 69.95 69.95 69.95 +0.59 0 3,752 +0
Nov08 070831 69.86 69.86 69.86 69.86 +0.59 0 1,333 +0
Dec08 070831 69.39 69.79 69.39 69.77 +0.59 6,826 83,962 -645
Jan09 070831 69.68 69.68 69.68 69.68 +0.59 0 1,330 +0
Total Volume and Open Interest 142,837 576,431 -12,236
US Dollar Index(ICE)
Sep07 070831 80.660 80.820 80.390 80.745 -0.015 800 19,277 +90
Dec07 070831 80.515 80.600 80.250 80.595 -0.015 72 3,570 +27
Mar08 070831 80.455 80.455 80.455 80.455 -0.015 2 652 -1
Total Volume and Open Interest 874 23,508 +116
Australian Dollar(CME)
Sep07 070831 81.54 82.48 81.04 81.60 +0.13 35,872 95,846 +817
Dec07 070831 81.54 82.18 80.77 81.32 +0.14 295 2,151 +165
Mar08 070831 80.97 80.97 80.97 80.97 +0.14 0 152 +0
Total Volume and Open Interest 36,167 98,443 +982
British Pound(CME)
Sep07 070831 201.21 202.30 201.00 201.61 +0.29 67,320 123,080 -2,649
Dec07 070831 201.09 201.86 200.62 201.16 +0.31 1,240 2,722 +515
Mar08 070831 200.51 201.10 200.14 200.51 +0.32 1 31 +0
Total Volume and Open Interest 68,561 125,856 -2,134
Canadian Dollar(CME)
Sep07 070831 94.55 95.20 94.41 94.87 +0.37 41,889 124,303 -788
Dec07 070831 94.73 95.38 94.55 95.00 +0.37 2,814 7,013 +851
Mar08 070831 94.98 95.28 94.87 95.13 +0.37 5 856 -5
Jun08 070831 95.19 95.29 94.99 95.19 +0.37 5 339 +0
Total Volume and Open Interest 44,728 132,792 +59
Japanese Yen(CME)
Sep07 070831 86.45 86.78 85.94 86.45 -0.14 129,087 234,869 -6,288
Dec07 070831 87.40 87.82 86.99 87.50 -0.11 2,221 21,022 +1,152
Mar08 070831 88.36 88.47 87.93 88.36 -0.11 37 410 -1
Total Volume and Open Interest 131,353 272,742 -5,135
Swiss Franc(CME)
Sep07 070831 83.21 83.54 82.83 82.97 -0.29 61,693 123,124 +4,582
Dec07 070831 83.78 84.14 83.47 83.58 -0.26 4,382 4,526 +2,795
Mar08 070831 84.02 84.50 84.02 84.02 -0.26 0 18 +0
Total Volume and Open Interest 66,075 127,677 +7,377
EuroFX(CME)
Sep07 070831 136.41 137.30 136.30 136.47 unch 169,905 223,758 +3,521
Dec07 070831 136.71 137.62 136.64 136.84 +0.07 6,431 5,880 -113
Mar08 070831 137.64 137.71 137.01 137.01 +0.07 4 126 +2
Total Volume and Open Interest 176,365 229,894 +3,414
Mexican Peso(CME)
Sep07 070831 903.0 907.0 902.5 906.0 +5.2 14,988 79,352 +1,931
Oct07 070831 904.2 904.2 904.2 904.2 +5.2 0 68 +0
Total Volume and Open Interest 18,217 108,587 +3,120
Brazilian Real(CME)
Sep07 070831 509.00 509.00 506.00 509.00 +3.00 11 6,510 -16
Oct07 070831 507.20 507.20 504.30 507.20 +2.90      
Nov07 070831 505.40 505.40 502.40 505.40 +3.00      
Dec07 070831 506.80 506.80 503.80 504.10 +3.00 209 2,946 +209
Total Volume and Open Interest 220 9,456 +193
30-Year T-Bonds(CBOT)
Sep07 070831 112~010 112~040 111~160 111~250 -0~100 601,637 268,132 -206,854
Dec07 070831 111~270 111~300 111~100 111~180 -0~120 360,573 687,864 +135,359
Mar08 070831 111~110 111~170 111~110 111~170 -0~120 28 1,024 +14
Total Volume and Open Interest 962,239 957,123 -71,482
10-Year T-Notes(CBOT)
Sep07 070831 109~230 109~250 109~065 109~155 -0~110 1,720,976 799,281 -422,124
Dec07 070831 109~100 109~125 108~245 109~015 -0~125 928,779 1,596,087 +366,138
Mar08 070831 109~110 109~110 108~240 108~240 -0~125 520 2,069 +120
Total Volume and Open Interest 2,650,275 2,397,447 -55,866
5-Year T-Notes(CBOT)
Sep07 070831 106~092 106~100 106~082 106~100 -0~030 920,887 0 +0
Dec07 070831 106~080 106~112 106~060 106~090 -0~034 501,714 0 +0
Mar08 070831 106~090 106~090 106~090 106~090 -0~034      
Total Volume and Open Interest 1,693,193 1,677,878 +8,930
2 Year T-Notes(CBOT)
Sep07 070831 103~011 103~017 102~107 103~004 -0~014 550,149 243,386 -182,079
Dec07 070831 103~024 103~025 102~121 103~010 -0~022 401,205 698,033 +172,526
Total Volume and Open Interest 951,354 941,419 -9,553
Eurodollars(CME)
Sep07 070831 94.515 94.530 94.445 94.493 -0.052 415,904 1,545,306 -4,048
Dec07 070831 95.090 95.100 95.000 95.065 -0.045 431,158 1,532,234 -43,260
Mar08 070831 95.415 95.420 95.290 95.360 -0.075 424,929 1,596,625 +766
Jun08 070831 95.510 95.525 95.380 95.445 -0.090 470,299 1,384,946 -21,816
Sep08 070831 95.505 95.520 95.370 95.440 -0.090 372,245 1,186,954 -20,076
Dec08 070831 95.465 95.480 95.335 95.400 -0.085 353,107 1,100,779 -6,700
Mar09 070831 95.410 95.420 95.285 95.345 -0.085 205,207 658,083 -14,423
Jun09 070831 95.350 95.360 95.235 95.290 -0.075 125,327 498,771 -8,094
Sep09 070831 95.285 95.295 95.190 95.250 -0.060 44,703 319,534 +3,326
Dec09 070831 95.210 95.230 95.120 95.190 -0.045 39,122 237,212 +6,974
Mar10 070831 95.140 95.185 95.085 95.150 -0.035 18,626 159,323 -293
Jun10 070831 95.045 95.140 95.045 95.100 -0.025 16,382 134,406 -61
Sep10 070831 95.020 95.090 95.005 95.050 -0.015 8,209 100,577 -1,192
Dec10 070831 94.945 95.015 94.940 94.985 -0.010 5,739 109,974 -890
Mar11 070831 94.935 94.970 94.900 94.940 -0.010 6,261 96,781 -442
Jun11 070831 94.885 94.935 94.845 94.885 -0.005 5,541 89,904 -1,707
Sep11 070831 94.795 94.870 94.795 94.835 unch 3,127 77,816 -405
Dec11 070831 94.780 94.810 94.740 94.775 unch 4,108 56,429 +565
Total Volume and Open Interest 257,183 11,109,132 -108,384
30 Day Federal Funds(CBOT)
Aug07 070831 94.980 94.980 94.980 94.980 unch 0 98,003 +1,181
Sep07 070831 95.005 95.010 95.000 95.005 -0.025 114 131,347 -911
Oct07 070831 95.115 95.120 95.095 95.115 -0.045 236 95,321 +177
Nov07 070831 95.265 95.305 95.265 95.295 -0.050 16 110,537 -61
Dec07 070831 95.385 95.415 95.385 95.400 -0.065 112 60,996 +1,615
Jan08 070831 95.445 95.445 95.445 95.445 -0.060 0 13,506 +1,178
Total Volume and Open Interest 478 523,841 +4,243
30 Day Fed Funds(e-CBOT)
Aug07 070831 94.980 94.985 94.975 94.985 +0.010 4,459 0 +0
Sep07 070831 95.025 95.035 94.990 95.000 -0.025 17,774 0 +0
Oct07 070831 95.145 95.145 95.085 95.100 -0.050 14,301 0 +0
Nov07 070831 95.315 95.320 95.225 95.290 -0.050 8,259 0 +0
Dec07 070831 95.420 95.430 95.330 95.390 -0.070 4,208 0 +0
Jan08 070831 95.455 95.470 95.410 95.440 -0.060 1,934 0 +0
Total Volume and Open Interest 52,881    
3-Mth Euro-Yen(CME)
Sep07 070831 99.170 99.185 99.165 99.170 -0.010 2,399 24,067 -100
Dec07 070831 99.145 99.150 99.135 99.145 -0.005 552 11,983 +423
Mar08 070831 99.105 99.120 99.065 99.105 -0.005 50 6,086 +0
Jun08 070831 99.050 99.075 99.030 99.065 -0.005 545 4,625 +207
Sep08 070831 99.005 99.025 99.000 99.010 -0.015 100 3,291 +0
Dec08 070831 98.940 98.940 98.930 98.940 -0.010 0 1,509 -382
Mar09 070831 98.870 98.880 98.870 98.870 -0.010 0 694 +0
Jun09 070831 98.795 98.805 98.795 98.795 -0.010 0 100 +0
Sep09 070831 98.695 98.725 98.695 98.695 -0.030      
Dec09 070831 98.615 98.645 98.615 98.615 -0.030      
Total Volume and Open Interest 3,646 52,355 +148
3-Mth Euro-Yen(SGX)
Sep07 070831 99.18 99.18 99.16 99.17 -0.01 1,963 78,612 -386
Dec07 070831 99.16 99.16 99.04 99.13 -0.03 3,737 56,366 -785
Mar08 070831 99.11 99.12 99.08 99.09 -0.03 3,000 42,516 +1,116
Jun08 070831 99.08 99.08 99.05 99.05 -0.02 804 23,259 +60
Sep08 070831 99.02 99.04 99.00 99.00 -0.03 1,744 13,779 +1,120
Dec08 070831 98.92 98.97 98.92 98.93 -0.03 1,050 9,006 +394
Mar09 070831 98.86 98.86 98.85 98.86 -0.03 0 4,502 +0
Jun09 070831 98.78 98.78 98.78 98.78 -0.03 0 1,168 +0
Total Volume and Open Interest 12,748 231,558 +1,969
Japanese Gov't Bonds(SGX)
Sep07 070831 136.06 136.11 134.96 135.39 -0.33 1,743 42,407 +245
Dec07 070831 134.87 135.58 134.59 134.97 -0.33 113 343 +2
Mar08 070831 134.97 134.97 134.97 134.97 -0.33      
Total Volume and Open Interest 1,856 42,750 +247
Euro-Bund(EUREX)
Sep07 070831 113.61 113.89 113.24 113.77 -0.02 1,194,378 1,459,681 +31,989
Dec07 070831 113.20 113.48 112.83 113.37 -0.03 143,688 157,803 +53,188
Mar08 070831 113.63 113.74 113.63 113.74 -0.02 0 12 +0
Total Volume and Open Interest 1,338,066 1,617,496 +85,177
Euro-Bobl(EUREX)
Sep07 070831 108.02 108.08 107.72 108.03 -0.11 511,128 1,227,947 -26,835
Dec07 070831 107.82 107.89 107.53 107.84 -0.13 62,798 87,403 +38,011
Mar08 070831 107.73 107.73 107.73 107.73 -0.11 363 0 +0
Total Volume and Open Interest 574,289 1,315,350 +11,176
3-Mth Euribor(EUREX)
Sep07 070831 95.365 95.365 95.345 95.365 +0.005 552 28,880 -1,003
Dec07 070831 95.500 95.515 95.490 95.510 -0.015 555 13,309 -1,135
Mar08 070831 95.630 95.630 95.610 95.625 -0.030 142 9,540 -142
Total Volume and Open Interest 1,727 63,081 -2,123
Long Gilt(LIFFE)
Sep07 070831 106~28 107~03 106~15 107~01 -0~02 183,301 119,707 -59,525
Dec07 070831 106~30 107~04 106~15 107~02 -0~02 86,770 270,885 +24,737
Total Volume and Open Interest 270,071 390,592 -34,788
3-Mth Short Sterling(LIFFE)
Sep07 070831 93.42 93.44 93.39 93.43 unch 79,588 521,419 +2,692
Dec07 070831 93.66 93.70 93.62 93.69 -0.01 109,808 514,684 +1,951
Mar08 070831 93.88 93.88 93.80 93.87 -0.02 79,885 453,071 +9,808
Jun08 070831 94.00 94.01 93.92 93.99 -0.02 63,929 407,541 -396
Sep08 070831 94.05 94.08 94.00 94.07 -0.01 52,129 312,242 -7,120
Dec08 070831 94.10 94.13 94.04 94.12 unch 50,469 236,128 +3,463
Total Volume and Open Interest 494,968 2,813,925 +5,880
3-Mth Euribor(LIFFE)
Sep07 070831 95.350 95.375 95.330 95.365 +0.005 188,239 889,074 -25,889
Dec07 070831 95.525 95.530 95.470 95.510 -0.015 219,585 827,931 -23,578
Mar08 070831 95.650 95.650 95.590 95.620 -0.030 130,518 544,455 +3,156
Total Volume and Open Interest 893,881 4,061,396 -55,438
3-Mth Aus T-Bills(SFE)
Sep07 070831 93.19 93.19 93.13 93.15 -0.05 23,804 491,908 +7,447
Dec07 070831 93.22 93.23 93.17 93.18 -0.05 28,544 348,374 -543
Mar08 070831 93.23 93.23 93.18 93.19 -0.04 20,179 167,236 +5,241
Jun08 070831 93.23 93.24 93.18 93.20 -0.03 11,417 109,166 +3,345
Sep08 070831 93.24 93.25 93.19 93.21 -0.03 2,420 58,274 +338
Dec08 070831 93.22 93.23 93.20 93.20 -0.03 992 42,009 -676
Mar09 070831 93.20 93.22 93.18 93.19 -0.03 657 31,915 -442
Jun09 070831 93.18 93.20 93.18 93.18 -0.04 306 20,135 +6
Sep09 070831 93.16 93.16 93.16 93.16 -0.04 2 2,410 +2
Dec09 070831 93.17 93.17 93.17 93.17 -0.03 0 635 +0
Total Volume and Open Interest 88,321 1,272,245 +14,718
10-Year Aus T-Bonds(SFE)
Sep07 070831 94.09 94.12 94.06 94.07 -0.02 50,612 567,908 +5,918
Dec07 070831 94.09 94.09 94.09 94.09 -0.01 145 225 +145
Total Volume and Open Interest 50,757 568,133 +6,063
3-Year Aus T-Bonds(SFE)
Sep07 070831 93.83 93.86 93.79 93.81 -0.03 120,141 768,764 -10,740
Dec07 070831 93.85 93.85 93.85 93.85 -0.03 0 708 +0
Total Volume and Open Interest 120,141 769,472 -10,740
Gold(CMX)
Oct07 070831 667.0 677.9 667.0 675.8 +7.8 1,971 31,943 -184
Dec07 070831 673.3 683.9 673.0 681.9 +8.0 46,155 181,635 -1,670
Feb08 070831 679.1 688.3 679.1 687.8 +8.1 163 15,905 +27
Apr08 070831 684.8 693.8 684.8 693.5 +8.3 560 17,869 -84
Jun08 070831 700.0 700.0 698.6 699.0 +8.4 5 14,943 -5
Aug08 070831 704.3 704.3 704.3 704.3 +8.4 2 8,000 +0
Oct08 070831 709.6 709.6 709.6 709.6 +8.5 0 1,589 +0
Dec08 070831 714.8 714.8 714.8 714.8 +8.5 51 15,812 -50
Feb09 070831 720.3 720.3 720.3 720.3 +8.7 0 11,226 +0
Apr09 070831 725.6 725.6 725.6 725.6 +8.8 50 1,730 +0
Jun09 070831 731.1 731.1 731.1 731.1 +8.9 0 10,908 +0
Total Volume and Open Interest 49,244 322,524 -1,909
Silver(CMX)
Sep07 070831 1177.0 1211.0 1177.0 1206.3 +27.2 12,492 3,147 -5,054
Dec07 070831 1194.5 1227.5 1193.0 1223.0 +27.0 20,618 74,747 +5,253
Mar08 070831 1210.5 1240.0 1210.5 1238.8 +27.3 366 7,640 +134
May08 070831 1221.0 1249.0 1221.0 1249.0 +27.6 23 5,132 -10
Jul08 070831 1256.0 1258.5 1256.0 1258.5 +27.9 24 4,939 +7
Sep08 070831 1241.5 1268.5 1241.5 1268.0 +28.2 6 969 +0
Dec08 070831 1260.0 1281.0 1260.0 1281.0 +28.4 41 5,431 +19
Total Volume and Open Interest 33,628 110,096 +340
Platinum(NYMEX)
Oct07 070831 1266.8 1279.5 1261.0 1271.6 +11.5 2,037 9,464 -402
Jan08 070831 1282.9 1282.9 1275.0 1281.6 +11.5 815 877 +394
Apr08 070831 1293.0 1293.0 1293.0 1293.0 +11.5 0 2 +0
Total Volume and Open Interest 2,852 10,343 -8
Palladium(NYMEX)
Sep07 070831 329.75 334.30 329.75 333.50 +2.80 1,674 2,475 -629
Dec07 070831 333.00 338.95 333.00 337.75 +2.15 1,787 12,915 +993
Mar08 070831 342.50 342.50 342.50 342.50 +2.15 6 782 +6
Total Volume and Open Interest 3,467 18,149 +370
Copper(CMX)
Sep07 070831 336.75 342.50 336.65 341.10 +5.75 3,242 6,056 -1,517
Dec07 070831 333.00 342.00 333.00 339.70 +4.90 6,715 49,192 +381
Mar08 070831 334.65 339.05 334.60 336.80 +4.40 31 6,069 +7
May08 070831 333.20 333.20 333.20 333.20 +4.20 57 1,012 +17
Jul08 070831 329.60 329.60 329.30 329.30 +3.65 21 515 +1
Total Volume and Open Interest 10,349 70,518 -1,167
DJIA Index(CBOT)
Sep07 070831 13286 13452 13278 13364 +85 3,415 37,362 +64
Dec07 070831 13453 13540 13415 13460 +90 199 623 +84
Mar08 070831 13548 13548 13548 13548 +85 0 1 +0
Jun08 070831 13642 13642 13642 13642 +85      
Total Volume and Open Interest 3,614 37,986 +148
E-mini DJIA Index(CBOT)
Sep07 070831 13290 13454 13276 13364 +85 188,756 95,812 +1,255
Dec07 070831 13372 13547 13372 13460 +90 149 412 -7
Mar08 070831 13548 13548 13548 13548 +85      
Jun08 070831 13642 13642 13642 13642 +85      
Total Volume and Open Interest 188,905 96,224 +1,248
S & P 500(CME)
Sep07 070831 1461.60 1484.50 1461.40 1476.70 +15.10 41,853 534,765 -6,518
Dec07 070831 1489.50 1496.50 1482.00 1489.50 +15.40 7,569 131,768 +5,260
Mar08 070831 1500.00 1504.90 1498.90 1500.50 +15.60 8 7,523 +4
Jun08 070831 1511.70 1515.70 1503.20 1511.70 +16.00 0 203 +0
Total Volume and Open Interest 49,435 676,381 -1,249
S & P 500 E-Mini(Globex)
Sep07 070831 1461.50 1484.75 1461.25 1476.75 +15.25 1,859,430 2,014,224 -21,812
Dec07 070831 1474.00 1497.25 1474.00 1489.50 +15.50 47,009 150,336 +32,326
Total Volume and Open Interest 1,906,439 2,164,561 +10,514
NASDAQ 100(CME)
Sep07 070831 1973.50 2001.00 1973.30 1994.80 +20.00 5,337 69,827 +1,047
Dec07 070831 2015.00 2022.00 2011.00 2018.30 +20.30 32 125 +20
Mar08 070831 2041.00 2041.00 2035.80 2041.00 +20.20      
Total Volume and Open Interest 5,369 69,952 +1,067
NASDAQ 100 E-Mini(Globex)
Sep07 070831 1973.00 2000.80 1973.00 1994.80 +20.00 412,327 411,598 -6,338
Dec07 070831 1998.00 2023.00 1998.00 2018.30 +20.30 1,992 4,061 +1,741
Total Volume and Open Interest 414,319 415,659 -4,597
S & P Midcap 400(CME)
Sep07 070831 861.00 868.00 856.50 865.20 +12.60 36 6,894 -118
Dec07 070831 873.70 873.70 872.40 873.70 +12.70      
Mar08 070831 883.45 883.45 882.15 883.45 +12.70      
Total Volume and Open Interest 36 6,894 -118
Russell 2000 E-Mini(Globex)
Sep07 070831 784.20 798.50 784.20 794.80 +10.20 216,742 596,358 -2,086
Dec07 070831 793.00 803.20 792.20 800.80 +10.20 831 1,822 +104
Mar08 070831 806.70 806.70 806.70 806.70 +10.20      
Total Volume and Open Interest 217,573 598,180 -784
Nikkei 225(CME)
Sep07 070831 16600 16655 16555 16585 +350 12,859 60,248 -689
Dec07 070831 16600 16600 16575 16575 +350 0 152 +0
Total Volume and Open Interest 12,859 60,401 -689
Nikkei 225(SGX)
Sep07 070831 16230 16605 16230 16575 +385 74,243 259,316 +82
Dec07 070831 16270 16560 16245 16530 +415 66 5,177 +25
Mar08 070831 16555 16555 16555 16555 +415 0 2 +0
Total Volume and Open Interest 74,309 264,536 +107
CAC 40(EURONEXT)
Sep07 070831 5643.5 5699.5 5628.0 5673.5 +69.0 134,572 543,286 +8,477
Oct07 070831 5657.0 5704.5 5654.5 5691.5 +69.0 187 600 +129
Nov07 070831 5706.5 5706.5 5706.5 5706.5 +69.0 0 118 +0
Total Volume and Open Interest 134,833 547,505 +8,647
Hang Seng Index(HKFE)
Aug07 070830 23449 23548 23372 23501 +501 110,307 54,374 -31,019
Sep07 070831 23463 24099 23430 23854 +467 62,530 120,127 +8,836
Oct07 070831 23567 24152 23538 23929        
DAX(EUREX)
Sep07 070831 7599.0 7708.5 7555.5 7651.5 +109.0 184,345 274,758 +398
Dec07 070831 7690.0 7788.0 7647.0 7738.0 +110.0 1,653 21,514 +551
Mar08 070831 7730.0 7870.0 7730.0 7824.5 +112.5 82 1,982 -19
Total Volume and Open Interest 186,080 298,254 +930
FT-SE 100(EURONEXT)
Sep07 070831 6273.00 6339.00 6230.00 6315.50 +95.00 102,934 511,016 -5,691
Dec07 070831 6312.00 6400.00 6304.00 6381.00 +97.00 232 12,759 +106
Mar08 070831 6361.50 6400.50 6360.00 6400.50 +99.00 35 785 +9
Total Volume and Open Interest 103,206 524,571 -5,571
SPI 200(SFE)
Sep07 070831 6149.0 6261.0 6100.0 6261.0 +112.0 27,905 493,750 +11,058
Dec07 070831 6180.0 6301.0 6171.0 6301.0 +112.0 73 5,109 -68
Mar08 070831 6310.0 6310.0 6310.0 6310.0 +112.0 0 1,129 +0
Total Volume and Open Interest 27,978 501,585 +10,990
GSCI(CME)
Sep07 070831 497.55 500.60 496.00 497.35 +4.35 1,169 20,533 +29
Oct07 070831 501.50 503.00 501.50 501.50 +4.50 25 25 +25
Nov07 070831 503.50 505.00 503.50 503.50 +4.50      
Total Volume and Open Interest 1,194 20,558 +54
Reuters CCI(ICE)
Nov07 070831 415.00 416.75 414.00 416.75 +2.75 18 883 +8
Jan08 070831 415.75 418.75 415.75 418.75 +2.75 1 417 +0
Feb08 070831 415.50 418.75 415.50 418.75 +2.75 25 248 +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

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