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 September 06, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070906 885.50 887.50 874.75 878.00 -11.00 9,248 3,973 -1,403
Nov07 070906 902.00 903.00 888.00 892.50 -10.50 100,655 289,762 +1,970
Jan08 070906 916.50 918.00 903.00 908.00 -10.50 9,979 47,271 +206
Mar08 070906 928.00 929.00 906.00 919.00 -9.75 4,707 29,368 +635
May08 070906 932.00 935.25 921.50 926.25 -9.00 2,749 27,640 +145
Jul08 070906 944.00 944.00 931.00 934.50 -9.50 3,588 37,018 +220
Aug08 070906 926.00 926.00 926.00 926.00 -10.00 73 616 +73
Sep08 070906 907.00 907.00 907.00 907.00 -11.00 73 366 +73
Nov08 070906 910.00 918.00 903.00 904.50 -13.50 5,475 55,031 +702
Jan09 070906 910.00 910.00 909.00 909.00 -11.00 27 450 +20
Jul09 070906 925.00 925.00 920.00 920.00 -5.00 5 256 +5
Total Volume and Open Interest 136,667 498,094 +2,683
Soybean Meal(CBOT)
Sep07 070906 243.00 245.50 241.00 242.80 -2.60 8,017 4,614 -896
Oct07 070906 247.40 251.00 242.20 244.30 -3.10 17,220 28,636 +381
Dec07 070906 252.00 252.50 246.90 249.20 -3.40 35,815 95,424 +2,812
Jan08 070906 253.80 254.00 250.00 251.30 -3.50 2,914 15,004 +86
Mar08 070906 253.00 258.00 251.50 254.80 -3.10 3,259 17,111 +525
May08 070906 256.80 257.50 254.50 255.20 -3.10 2,773 19,578 +879
Jul08 070906 258.00 260.00 257.00 258.00 -3.20 3,233 15,200 +1,584
Aug08 070906 256.50 257.50 256.00 256.00 -3.50 105 3,056 -82
Sep08 070906 255.00 256.50 254.00 255.00 -3.00 254 3,710 +75
Oct08 070906 250.00 250.00 250.00 250.00 -1.50 186 1,636 +0
Total Volume and Open Interest 75,050 211,303 +5,510
Soybean Oil(CBOT)
Sep07 070906 37.23 37.60 37.04 37.08 -0.23 5,949 4,099 -463
Oct07 070906 37.50 37.54 37.18 37.24 -0.24 10,605 33,700 -297
Dec07 070906 38.00 38.03 37.67 37.74 -0.26 31,287 153,006 +631
Jan08 070906 38.33 38.33 38.03 38.06 -0.31 2,199 21,867 +639
Mar08 070906 38.23 38.62 38.23 38.40 -0.23 2,712 14,919 +202
May08 070906 38.60 38.77 38.50 38.53 -0.32 1,486 11,457 -11
Jul08 070906 38.77 38.95 38.73 38.73 -0.35 2,828 13,559 +870
Aug08 070906 38.95 38.95 38.75 38.75 -0.31 73 938 +17
Sep08 070906 38.73 38.73 38.73 38.73 -0.34 0 528 +0
Oct08 070906 38.73 38.73 38.73 38.73 -0.34 0 599 +0
Total Volume and Open Interest 58,630 268,905 +2,284
Canola(WCE)
Corn(CBOT)
Sep07 070906 329.00 330.75 321.00 323.25 -5.50 25,109 14,314 -3,974
Dec07 070906 345.75 348.00 337.25 339.25 -6.50 140,915 627,873 -2,558
Mar08 070906 363.00 364.00 354.00 355.75 -6.00 12,903 135,366 +402
May08 070906 371.50 374.00 363.00 366.00 -5.50 3,761 36,077 +656
Jul08 070906 380.25 382.00 372.25 374.75 -6.25 5,654 86,743 +802
Sep08 070906 380.00 384.50 380.00 384.00 -4.50 816 11,875 +202
Dec08 070906 396.00 398.00 389.25 392.75 -4.00 16,507 136,575 +1,653
Mar09 070906 398.00 401.00 398.00 401.00 -4.00 36 4,725 +32
Jul09 070906 408.50 408.50 407.00 407.75 -4.25 18 1,212 +1
Total Volume and Open Interest 207,648 1,086,314 -2,523
Wheat(CBOT)
Sep07 070906 843.50 844.00 808.00 816.00 -26.50 7,389 3,718 -2,100
Dec07 070906 848.00 849.00 814.00 824.00 -11.50 49,713 248,139 +2,719
Mar08 070906 844.25 846.00 808.00 824.00 -7.25 10,591 35,216 +1,209
May08 070906 771.50 795.00 746.75 756.00 -11.00 1,555 5,716 +292
Jul08 070906 627.25 630.25 602.00 606.50 -19.75 7,910 56,006 +1,898
Sep08 070906 627.50 627.50 607.00 608.00 -19.50 157 1,966 +23
Total Volume and Open Interest 79,626 374,244 +4,309
Wheat(KCBT)
Sep07 070906 801.00 801.00 770.00 790.00 +9.00 222 1,481 -237
Dec07 070906 799.50 804.00 772.25 788.75 -2.50 12,556 122,312 +201
Mar08 070906 798.00 798.50 775.00 785.00 -8.50 4,567 12,881 +1,351
May08 070906 730.00 750.00 720.00 750.00 +20.00 3 198 +3
Jul08 070906 619.25 620.00 597.00 598.75 -21.75 1,241 13,259 +404
Sep08 070906 603.00 610.00 600.00 600.00 -23.00 96 614 +39
Total Volume and Open Interest 18,721 152,592 +1,775
Wheat(MGE)
Sep07 070906 766.00 770.00 750.00 760.00 +8.00 215 503 -39
Dec07 070906 779.75 781.50 752.25 759.75 -11.75 10,181 47,462 -727
Mar08 070906 785.00 790.00 755.00 768.00 -17.00 3,738 7,837 +909
May08 070906 765.25 770.00 755.00 763.00 -2.00 220 677 +58
Jul08 070906 683.75 690.00 670.00 690.00 -10.00 91 530 +35
Total Volume and Open Interest 14,758 60,202 +394
Oats(CBOT)
Sep07 070906 251.00 251.00 251.00 251.00 -6.00 0 4 +0
Dec07 070906 261.25 262.25 256.25 260.50 -2.00 851 12,052 -16
Mar08 070906 269.00 270.50 265.50 270.00 -2.00 80 1,694 -27
May08 070906 273.00 273.00 273.00 273.00 -1.00 0 158 +0
Total Volume and Open Interest 938 13,934 -39
Rough Rice(CBOT)
Sep07 070906 10.75 10.83 10.75 10.83 -0.09 46 57 -19
Nov07 070906 11.12 11.15 11.03 11.10 -0.09 306 11,150 -30
Jan08 070906 11.46 11.46 11.40 11.42 -0.06 23 1,490 -7
Mar08 070906 11.75 11.75 11.71 11.71 -0.04 10 926 +4
Total Volume and Open Interest 389 13,931 -54
Live Cattle(CME)
Oct07 070906 97.200 97.400 96.700 96.800 -0.250 16,087 113,686 -3,110
Dec07 070906 100.450 100.800 100.200 100.230 -0.320 10,031 63,602 +2,353
Feb08 070906 101.000 101.200 100.850 100.950 -0.100 2,773 31,475 +365
Apr08 070906 100.450 101.275 100.450 101.250 +0.070 1,921 16,515 +55
Jun08 070906 96.730 96.900 96.650 96.850 +0.120 913 6,387 +667
Aug08 070906 95.500 95.500 95.200 95.400 +0.100 456 1,159 +319
Total Volume and Open Interest 32,181 232,824 +649
Feeder Cattle(CME)
Sep07 070906 119.350 119.800 119.150 119.480 +0.380 318 5,141 -23
Oct07 070906 118.950 119.650 118.950 119.150 +0.250 1,818 13,599 -15
Nov07 070906 119.250 119.675 119.150 119.450 +0.300 908 6,395 +273
Jan08 070906 117.000 117.500 116.900 117.480 +0.530 297 3,404 +145
Mar08 070906 114.200 114.700 114.200 114.700 +0.500 46 728 +31
Apr08 070906 114.500 114.980 114.500 114.980 +0.280 9 299 +8
May08 070906 114.500 114.930 114.350 114.930 +0.230 23 640 +18
Total Volume and Open Interest 3,419 30,206 +437
Lean Hogs(CME)
Oct07 070906 66.175 66.750 65.800 66.000 +0.100 11,010 67,445 -1,848
Dec07 070906 68.000 68.375 67.300 67.925 -0.025 12,010 55,188 +391
Feb08 070906 70.250 70.750 69.875 70.550 +0.200 3,551 21,321 +42
Apr08 070906 70.550 71.200 70.250 70.950 +0.375 1,729 17,404 +897
May08 070906 74.250 74.250 74.250 74.250 -0.175 20 1,535 +0
Jun08 070906 76.600 76.800 76.400 76.700 +0.100 175 9,527 +79
Jul08 070906 75.300 75.350 74.800 75.100 -0.200 11 2,272 +5
Aug08 070906 72.850 73.325 72.600 72.950 +0.050 27 660 +14
Total Volume and Open Interest 33,439 175,442 -401
Class III Milk(CME)
Sep07 070906 20.30 20.30 20.15 20.28 -0.12 280 4,840 -50
Oct07 070906 20.00 20.25 19.65 20.22 -0.18 925 4,189 -84
Nov07 070906 18.80 19.09 18.60 19.03 -0.11 557 3,629 +4
Dec07 070906 18.05 18.24 17.50 18.00 -0.24 458 3,614 +99
Jan08 070906 16.78 17.00 16.50 16.91 -0.17 190 1,964 +17
Total Volume and Open Interest 2,900 32,490 +134
Cocoa(ICE)
Sep07 070906 1900 1900 1874 1874 +33 1 136 +0
Dec07 070906 1811 1854 1804 1835 +31 16,235 66,149 +32
Mar08 070906 1840 1869 1836 1852 +29 2,471 28,883 +68
May08 070906 1853 1880 1848 1863 +26 297 6,773 +44
Jul08 070906 1864 1896 1864 1878 +25 135 3,567 +59
Sep08 070906 1898 1898 1894 1894 +25 39 3,958 +32
Dec08 070906 1925 1934 1919 1920 +26 399 11,749 +99
Total Volume and Open Interest 19,609 121,839 +366
Coffee "C"(ICE)
Sep07 070906 112.65 113.60 112.65 113.55 +1.10 29 220 -9
Dec07 070906 116.20 117.10 115.35 116.75 +0.70 16,042 102,739 -640
Mar08 070906 120.00 120.90 119.40 120.50 +0.70 1,789 21,942 -86
May08 070906 122.10 122.80 121.75 122.75 +0.80 989 7,044 -137
Jul08 070906 124.05 124.75 124.00 124.75 +0.80 390 3,276 -9
Sep08 070906 125.90 126.65 125.85 126.65 +0.90 384 9,303 -205
Total Volume and Open Interest 19,997 157,041 -1,261
Orange Juice(ICE)
Sep07 070906 125.00 125.00 120.75 122.40 +1.25 27 237 -43
Nov07 070906 114.10 115.80 114.10 114.90 +1.50 2,501 17,962 +475
Jan08 070906 115.25 117.00 115.25 115.25 +0.95 207 4,267 +34
Mar08 070906 116.25 116.50 116.00 116.25 +0.95 133 3,527 +12
May08 070906 117.25 117.25 117.25 117.25 +0.95 8 561 +0
Jul08 070906 118.25 118.25 118.25 118.25 +0.95 0 136 +0
Total Volume and Open Interest 2,880 27,672 +482
Sugar #11(ICE)
Oct07 070906 9.38 9.47 9.22 9.37 -0.01 67,796 291,720 -6,890
Mar08 070906 9.74 9.84 9.59 9.74 +0.01 43,881 193,677 +7,414
May08 070906 9.79 9.85 9.63 9.77 +0.01 4,561 47,179 +1,773
Jul08 070906 9.87 9.91 9.78 9.84 unch 1,777 40,225 +1
Oct08 070906 10.08 10.15 10.04 10.10 +0.01 1,508 41,754 +210
Total Volume and Open Interest 122,815 669,621 +3,068
London Cocoa(LCE)
Sep07 070906 943 962 942 956 +16 8,920 23,527 -6,741
Dec07 070906 956 978 953 969 +17 15,064 71,163 +838
Mar08 070906 966 983 959 976 +16 4,009 39,536 +522
May08 070906 969 991 969 985 +14 867 17,200 +60
Jul08 070906 986 1003 986 997 +15 1,097 14,876 +760
Sep08 070906 1011 1014 1008 1008 +15 51 10,324 -16
Dec08 070906 1018 1023 1017 1017 +15 34 4,920 +20
Total Volume and Open Interest 30,044 181,671 -4,558
London Sugar(LCE)
Oct07 070906 270.80 273.90 270.80 273.00 -0.70 6,675 30,657 -2,026
Dec07 070906 272.70 275.80 272.70 274.50 -1.60 3,795 16,448 +2,599
Mar08 070906 283.70 285.40 283.20 284.30 -0.90 1,241 17,021 +44
May08 070906 287.00 287.60 285.70 287.10 -0.10 185 6,693 +111
Aug08 070906 286.60 287.90 285.10 287.90 -0.20 474 5,060 +201
Total Volume and Open Interest 12,591 82,163 +1,024
Cotton(ICE)
Oct07 070906 58.35 58.93 57.70 58.16 -0.19 386 4,379 -64
Dec07 070906 60.58 61.27 59.90 60.42 -0.16 24,074 128,395 +867
Mar08 070906 63.50 64.25 63.05 63.51 -0.20 2,988 45,487 +110
May08 070906 64.80 64.90 64.60 64.60 -0.25 269 4,403 +50
Jul08 070906 65.50 65.70 65.50 65.70 -0.25 151 5,419 -3
Oct08 070906 67.15 67.15 67.15 67.15 -0.35 14 238 +2
Total Volume and Open Interest 29,255 205,996 +990
Lumber(CME)
Sep07 070906 247.3 251.9 247.3 250.9 +1.7 242 946 -86
Nov07 070906 249.1 250.5 247.6 247.7 -0.8 718 4,526 +15
Jan08 070906 266.2 268.0 263.8 268.0 +1.6 118 385 -1
Mar08 070906 283.9 284.0 279.0 282.0 +1.0 8 144 +6
Total Volume and Open Interest 1,089 6,040 -64
Crude Oil(NYM)
Oct07 070906 75.88 77.43 75.33 76.30 +0.57 226,377 311,961 -6,008
Nov07 070906 74.67 76.18 74.29 75.31 +0.64 133,957 192,969 +13,696
Dec07 070906 73.60 74.95 73.19 74.17 +0.62 95,154 191,834 +1,001
Jan08 070906 72.74 73.93 72.38 73.34 +0.64 25,307 66,001 +3,152
Feb08 070906 72.43 72.92 71.89 72.70 +0.65 10,852 34,617 +981
Mar08 070906 71.90 72.40 71.36 72.24 +0.64 5,184 36,395 +27
Apr08 070906 71.50 72.05 71.25 71.93 +0.62 1,823 39,660 +174
May08 070906 71.61 71.80 71.02 71.71 +0.60 1,485 45,501 +205
Jun08 070906 71.28 71.60 70.78 71.54 +0.59 4,962 51,425 +311
Jul08 070906 71.39 71.39 71.39 71.39 +0.59 2,380 17,884 +501
Aug08 070906 71.25 71.25 71.25 71.25 +0.58 929 13,228 -246
Sep08 070906 71.12 71.12 71.12 71.12 +0.57 1,835 45,678 +1,058
Oct08 070906 70.13 71.01 70.13 71.01 +0.56 387 19,922 -68
Nov08 070906 70.90 70.90 70.90 70.90 +0.55 424 17,146 -26
Dec08 070906 70.38 70.80 70.03 70.79 +0.54 16,798 159,947 +1,304
Jan09 070906 70.68 70.68 70.68 70.68 +0.53 175 21,189 -45
Total Volume and Open Interest 537,007 1,504,133 +14,902
e-miNY Crude Oil(NYM)
Sep07 070820 71.950 71.950 70.075 71.125 -0.850      
Oct07 070906 75.850 77.525 75.325 76.300 +0.575      
Nov07 070906 74.875 76.250 74.350 75.300 +0.625      
Dec07 070906 73.475 74.275 73.475 74.175 +0.625      
Jan08 070906 73.350 73.350 73.350 73.350 +0.650      
Feb08 070906 72.700 72.700 72.700 72.700 +0.650      
Mar08 070906 72.250 72.250 72.250 72.250 +0.650      
Apr08 070906 72.000 72.000 71.925 71.925 +0.625      
May08 070906 71.700 71.700 71.700 71.700 +0.600      
Jun08 070906 71.550 71.550 71.550 71.550 +0.600      
Total Volume and Open Interest 10,467 5,474 +342
Heating Oil(NYM)
Oct07 070906 210.95 215.08 210.25 213.68 +3.69 26,331 70,755 -2,811
Nov07 070906 212.25 216.13 211.58 214.93 +3.44 11,729 43,669 +1,249
Dec07 070906 212.97 216.46 212.14 215.43 +3.14 7,023 39,529 +481
Jan08 070906 213.49 216.35 212.50 215.63 +2.94 3,576 21,149 +391
Feb08 070906 211.95 214.60 211.95 214.23 +2.74 2,109 12,604 +16
Mar08 070906 210.05 212.01 209.37 211.83 +2.59 1,238 7,263 +455
Apr08 070906 206.15 207.48 204.39 207.48 +2.49 443 6,130 -4
May08 070906 202.90 203.23 200.65 203.23 +2.29 57 3,234 +45
Jun08 070906 199.20 200.45 196.84 200.28 +2.19 165 11,562 -46
Jul08 070906 198.50 199.68 198.50 199.68 +2.09 7 1,204 +5
Aug08 070906 200.98 200.98 200.98 200.98 +2.09 4 331 +2
Sep08 070906 202.73 202.73 202.73 202.73 +2.09 3 460 +3
Total Volume and Open Interest 52,687 221,472 -214
Gasoline(NYMEX)
Oct07 070906 200.19 202.79 193.59 197.17 -2.48 30,284 65,484 +1,060
Nov07 070906 196.39 199.25 190.89 194.47 -1.54 9,650 38,643 +295
Dec07 070906 194.42 196.52 189.69 193.22 -0.64 6,255 23,967 +788
Jan08 070906 195.47 196.89 190.76 194.32 -0.09 2,271 12,478 +282
Feb08 070906 197.98 197.98 195.47 196.22 +0.26 512 6,200 -119
Mar08 070906 199.83 200.00 194.89 198.12 +0.46 555 7,531 +218
Apr08 070906 211.03 211.03 207.14 209.92 +0.66 140 6,470 +10
May08 070906 211.63 211.68 210.26 211.02 +0.61 160 3,156 +67
Jun08 070906 211.58 211.73 207.79 211.22 +0.71 198 4,847 -126
Jul08 070906 209.87 209.87 209.87 209.87 +0.76 119 1,477 +35
Total Volume and Open Interest 50,904 175,946 +2,604
e-miNY RBOB Gasoline(NYM)
Oct07 070906 198.50 198.50 196.00 197.17 -2.48 0 2 +0
Nov07 070906 194.47 194.47 194.47 194.47 -1.54      
Dec07 070906 193.22 193.22 193.22 193.22 -0.64 0 2 +0
Jan08 070906 194.32 194.32 194.32 194.32 -0.09      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Oct07 070906 5.856 6.019 5.584 5.650 -0.155 57,600 108,944 -975
Nov07 070906 6.730 6.860 6.526 6.577 -0.113 16,876 81,141 +1,136
Dec07 070906 7.576 7.608 7.369 7.417 -0.103 8,495 49,543 +1,250
Jan08 070906 7.960 7.990 7.756 7.799 -0.106 6,449 46,595 +850
Feb08 070906 7.970 8.006 7.802 7.826 -0.106 1,408 36,437 -51
Mar08 070906 7.795 7.845 7.638 7.664 -0.111 4,050 48,246 -421
Apr08 070906 7.440 7.470 7.303 7.332 -0.058 6,207 38,191 -614
May08 070906 7.438 7.475 7.346 7.367 -0.048 3,247 27,229 -370
Jun08 070906 7.577 7.577 7.440 7.455 -0.048 2,551 16,820 -923
Jul08 070906 7.605 7.635 7.531 7.548 -0.050 2,397 12,432 +1,639
Aug08 070906 7.735 7.735 7.603 7.620 -0.050 714 10,849 +356
Sep08 070906 7.760 7.760 7.650 7.660 -0.050 399 7,696 +287
Oct08 070906 7.880 7.880 7.765 7.772 -0.053 753 29,576 +249
Nov08 070906 8.295 8.295 8.234 8.234 -0.056 172 14,965 +146
Dec08 070906 8.770 8.770 8.684 8.684 -0.056 53 14,112 +28
Jan09 070906 9.050 9.050 8.962 8.962 -0.058 617 30,269 +199
Total Volume and Open Interest 113,686 775,465 +3,422
Brent Crude Oil(ICE)
Oct07 070906 74.50 75.70 73.74 74.77 +0.43 69,177 74,835 -3,722
Nov07 070906 74.00 75.13 73.38 74.39 +0.59 70,121 166,108 +10,841
Dec07 070906 73.69 74.55 73.05 74.08 +0.66 53,164 122,853 +8,669
Jan08 070906 73.34 73.93 72.85 73.72 +0.69 12,827 29,810 +2,225
Feb08 070906 73.01 73.44 72.81 73.35 +0.67 3,326 17,282 -197
Mar08 070906 72.73 73.06 72.58 73.00 +0.62 2,728 14,182 +604
Apr08 070906 72.57 72.68 72.57 72.68 +0.56 655 10,450 -58
May08 070906 72.40 72.40 72.40 72.40 +0.52 513 3,853 +150
Jun08 070906 71.62 72.14 71.37 72.14 +0.49 2,588 29,525 +1,340
Jul08 070906 71.94 71.94 71.94 71.94 +0.46 0 5,498 +0
Aug08 070906 71.76 71.76 71.76 71.76 +0.45 200 3,019 +0
Sep08 070906 71.05 71.59 71.05 71.59 +0.42 0 3,707 +0
Oct08 070906 71.46 71.46 71.46 71.46 +0.43 0 4,392 +0
Nov08 070906 71.34 71.34 71.34 71.34 +0.45 0 3,417 +0
Total Volume and Open Interest 224,219 634,589 +18,983
Gas Oil(ICE)
Sep07 070905 649.50 657.00 649.00 651.00 +2.75 16,279 45,638 -2,237
Oct07 070905 650.75 657.25 650.00 651.25 +1.75 17,017 87,843 +2,893
Nov07 070905 650.25 655.00 649.50 649.50 +0.50 5,481 34,805 +876
Dec07 070905 649.75 653.75 647.50 647.75 -0.50 2,734 44,765 +490
Jan08 070905 654.50 654.50 649.00 649.50 -1.25 1,433 39,148 +462
Feb08 070905 650.25 650.25 645.25 645.25 -1.75 231 10,291 +65
Mar08 070905 641.75 641.75 639.25 639.50 -1.75 125 8,033 -145
Apr08 070905 635.50 635.50 633.00 633.00 -2.00 20 3,909 +37
May08 070905 630.00 630.00 627.00 627.00 -2.50 0 6,405 +0
Jun08 070905 626.25 626.25 622.75 622.75 -2.75 871 30,084 -464
Total Volume and Open Interest 115,815 341,943 -2,378
Ethanol(CBOT)
Sep07 070906 1.640 1.640 1.640 1.640 -0.010 0 62 -4
Oct07 070906 1.561 1.561 1.530 1.539 -0.021 6 184 +0
Nov07 070906 1.580 1.580 1.580 1.580 -0.039 0 89 +1
Dec07 070906 1.580 1.580 1.580 1.580 -0.039 0 165 +0
Jan08 070906 1.580 1.580 1.580 1.580 -0.029 0 148 +0
Feb08 070906 1.580 1.580 1.580 1.580 -0.029 10 124 +0
Mar08 070906 1.580 1.580 1.580 1.580 -0.030 0 125 +0
Apr08 070906 1.580 1.580 1.580 1.580 -0.010 0 57 +0
Total Volume and Open Interest 26 1,387 -1
WTI Crude Oil(ICE)
Oct07 070906 75.92 77.42 75.33 76.30 +0.57 83,185 108,985 +4,677
Nov07 070906 74.99 76.19 74.29 75.31 +0.64 62,638 70,935 +7,639
Dec07 070906 73.80 74.89 73.19 74.17 +0.62 43,271 117,431 +4,199
Jan08 070906 72.82 73.90 72.39 73.34 +0.64 7,358 29,713 +2,522
Feb08 070906 72.65 72.71 72.10 72.70 +0.65 1,728 11,240 -48
Mar08 070906 71.78 72.24 71.62 72.24 +0.64 1,928 10,640 -121
Apr08 070906 71.75 72.10 71.75 71.93 +0.62 454 6,706 -1
May08 070906 71.71 71.71 71.71 71.71 +0.60 302 2,449 +114
Jun08 070906 71.07 71.54 70.91 71.54 +0.59 1,534 29,632 +44
Jul08 070906 71.39 71.39 71.39 71.39 +0.59 0 2,103 +0
Aug08 070906 71.25 71.25 71.25 71.25 +0.58 0 829 +0
Sep08 070906 71.00 71.12 71.00 71.12 +0.57 0 2,975 +0
Oct08 070906 71.01 71.01 71.01 71.01 +0.56 0 3,752 +0
Nov08 070906 70.90 70.90 70.90 70.90 +0.55 0 1,333 +0
Dec08 070906 70.25 70.80 69.97 70.79 +0.54 12,992 84,734 -1,403
Jan09 070906 70.68 70.68 70.68 70.68 +0.53 0 1,330 +0
Total Volume and Open Interest 219,625 590,000 +15,344
US Dollar Index(ICE)
Sep07 070906 80.635 80.660 80.330 80.450 -0.120 3,112 19,435 -541
Dec07 070906 80.270 80.460 80.120 80.250 -0.120 1,077 4,281 +680
Mar08 070906 80.130 80.130 80.130 80.130 -0.120 0 652 +0
Total Volume and Open Interest 4,189 24,381 +139
Australian Dollar(CME)
Sep07 070906 82.19 82.95 81.87 82.85 +0.61 48,360 96,995 -2,426
Dec07 070906 81.94 82.69 81.63 82.59 +0.62 2,185 4,159 +498
Mar08 070906 81.40 82.24 81.40 82.24 +0.62 0 152 +0
Total Volume and Open Interest 50,546 101,599 -1,928
British Pound(CME)
Sep07 070906 201.98 202.67 201.39 202.29 +0.26 98,068 120,292 -315
Dec07 070906 201.49 202.20 200.93 201.86 +0.26 14,078 14,810 +9,530
Mar08 070906 201.20 201.32 200.55 201.20 +0.25 16 44 +14
Total Volume and Open Interest 112,162 135,169 +9,229
Canadian Dollar(CME)
Sep07 070906 94.93 95.20 94.51 95.02 +0.09 55,318 113,879 -8,305
Dec07 070906 95.05 95.32 94.64 95.15 +0.09 12,592 22,258 +10,013
Mar08 070906 95.31 95.31 94.80 95.26 +0.09 0 867 +0
Jun08 070906 95.05 95.34 94.83 95.31 +0.09 9 342 +3
Total Volume and Open Interest 67,959 137,664 +1,724
Japanese Yen(CME)
Sep07 070906 87.00 87.21 86.64 86.85 -0.17 163,220 229,989 +1,299
Dec07 070906 87.98 88.26 87.72 87.92 -0.16 7,554 27,328 +3,017
Mar08 070906 88.70 88.78 88.69 88.78 -0.16 0 410 +0
Total Volume and Open Interest 170,774 274,150 +4,316
Swiss Franc(CME)
Sep07 070906 83.14 83.44 82.95 83.30 +0.16 75,286 122,157 -3,676
Dec07 070906 83.72 84.06 83.58 83.91 +0.16 2,032 6,257 +961
Mar08 070906 84.35 84.42 84.35 84.35 +0.16 0 18 +0
Total Volume and Open Interest 77,318 128,441 -2,715
EuroFX(CME)
Sep07 070906 136.55 137.16 136.40 136.91 +0.31 168,246 207,122 -6,062
Dec07 070906 136.89 137.51 136.77 137.27 +0.31 17,743 16,213 +8,020
Mar08 070906 137.13 137.59 137.10 137.41 +0.31 18 162 +11
Total Volume and Open Interest 186,018 223,632 +1,970
Mexican Peso(CME)
Sep07 070906 901.8 904.8 901.0 904.0 +2.2 20,985 79,228 +1,368
Oct07 070906 902.8 902.8 902.8 902.8 +2.2 0 68 +0
Total Volume and Open Interest 24,247 112,605 +3,487
Brazilian Real(CME)
Oct07 070906 512.90 512.90 507.00 512.90 +5.90      
Nov07 070906 511.10 511.10 505.10 511.10 +6.00      
Dec07 070906 504.20 509.90 504.20 509.90 +6.00 33 3,324 +33
Jan08 070906 508.50 508.50 502.40 508.50 +6.10      
Total Volume and Open Interest 33 3,324 +33
30-Year T-Bonds(CBOT)
Sep07 070906 112~150 112~210 112~040 112~090 -0~070 94,278 110,892 -60,002
Dec07 070906 112~100 112~130 111~280 112~020 -0~050 383,011 846,634 +63,933
Mar08 070906 112~020 112~020 112~010 112~010 -0~040 31 1,047 +21
Total Volume and Open Interest 477,341 958,697 +3,973
10-Year T-Notes(CBOT)
Sep07 070906 110~070 110~095 109~270 109~305 -0~090 390,934 386,688 -144,579
Dec07 070906 109~245 109~255 109~125 109~160 -0~070 1,331,369 1,944,808 +167,716
Mar08 070906 109~055 109~055 109~055 109~055 -0~070 1,763 4,160 +1,474
Total Volume and Open Interest 1,724,066 2,335,666 +24,611
5-Year T-Notes(CBOT)
Sep07 070906 107~032 107~040 107~016 107~016 -0~024 57,675 0 +0
Dec07 070906 107~026 107~028 106~122 107~002 -0~028 560,384 0 +0
Mar08 070906 107~002 107~002 107~002 107~002 -0~028      
Total Volume and Open Interest 666,150 1,582,511 +1,408
2 Year T-Notes(CBOT)
Sep07 070906 103~034 103~042 103~027 103~032 -0~010 60,476 119,515 -27,966
Dec07 070906 103~046 103~047 103~030 103~035 -0~011 226,938 813,588 +15,110
Total Volume and Open Interest 287,414 933,103 -12,856
Eurodollars(CME)
Sep07 070906 94.442 94.450 94.387 94.405 -0.037 406,654 1,608,818 +13,666
Dec07 070906 95.090 95.100 95.020 95.060 -0.035 426,674 1,570,500 +19,644
Mar08 070906 95.485 95.495 95.415 95.440 -0.050 425,339 1,644,741 +45,448
Jun08 070906 95.590 95.605 95.520 95.540 -0.045 487,936 1,358,200 -17,876
Sep08 070906 95.590 95.595 95.525 95.545 -0.035 455,579 1,203,350 +13,620
Dec08 070906 95.550 95.555 95.485 95.505 -0.035 275,207 1,101,884 +4,386
Mar09 070906 95.495 95.500 95.425 95.445 -0.035 164,152 661,127 +6,551
Jun09 070906 95.425 95.435 95.360 95.380 -0.035 126,746 510,868 +2,254
Sep09 070906 95.370 95.380 95.310 95.330 -0.025 67,370 337,715 +9,191
Dec09 070906 95.295 95.315 95.250 95.270 -0.020 45,124 245,213 +210
Mar10 070906 95.235 95.275 95.215 95.235 -0.015 24,446 159,386 -988
Jun10 070906 95.180 95.220 95.160 95.185 -0.010 21,658 135,360 +388
Sep10 070906 95.165 95.165 95.110 95.135 -0.005 9,496 99,307 -2,355
Dec10 070906 95.060 95.100 95.050 95.075 unch 8,508 108,990 -192
Mar11 070906 95.060 95.060 95.010 95.030 unch 7,824 96,803 -593
Jun11 070906 94.995 95.010 94.950 94.975 +0.005 7,322 89,990 -617
Sep11 070906 94.925 94.950 94.895 94.925 +0.005 6,335 77,822 -1,358
Dec11 070906 94.870 94.890 94.835 94.865 +0.005 6,106 54,946 -857
Total Volume and Open Interest 198,667 11,302,615 +94,708
30 Day Federal Funds(CBOT)
Sep07 070906 95.005 95.010 95.005 95.010 -0.035 0 140,742 +131
Oct07 070906 95.160 95.160 95.105 95.105 -0.075 675 95,192 +1,358
Nov07 070906 95.350 95.350 95.305 95.305 -0.050 180 108,662 +267
Dec07 070906 95.460 95.460 95.425 95.425 -0.040 167 63,384 +1,749
Jan08 070906 95.475 95.475 95.475 95.475 -0.050 0 15,259 +451
Feb08 070906 95.570 95.570 95.570 95.570 -0.050 100 8,801 +84
Total Volume and Open Interest 1,122 437,809 +4,161
30 Day Fed Funds(e-CBOT)
Sep07 070906 95.040 95.045 94.995 95.015 -0.025 32,040 0 +0
Oct07 070906 95.170 95.175 95.095 95.105 -0.075 20,840 0 +0
Nov07 070906 95.350 95.365 95.300 95.310 -0.050 8,223 0 +0
Dec07 070906 95.470 95.470 95.410 95.425 -0.050 6,277 0 +0
Jan08 070906 95.540 95.540 95.460 95.470 -0.050 1,987 0 +0
Feb08 070906 95.590 95.605 95.590 95.595 -0.025 623 0 +0
Total Volume and Open Interest 70,451    
3-Mth Euro-Yen(CME)
Sep07 070906 99.165 99.165 99.160 99.165 unch 855 24,405 +177
Dec07 070906 99.150 99.150 99.145 99.150 unch 1,111 12,364 -147
Mar08 070906 99.115 99.115 99.115 99.115 unch 0 5,590 -1
Jun08 070906 99.070 99.080 99.070 99.080 +0.005 7 4,114 -150
Sep08 070906 99.025 99.025 99.020 99.025 +0.005 0 3,085 -200
Dec08 070906 98.955 98.955 98.950 98.955 +0.005 1 1,509 +0
Mar09 070906 98.885 98.885 98.880 98.885 +0.005 0 157 +0
Jun09 070906 98.810 98.810 98.805 98.810 +0.005 0 100 +0
Sep09 070906 98.720 98.720 98.715 98.720 +0.005      
Dec09 070906 98.640 98.640 98.635 98.640 +0.005      
Total Volume and Open Interest 1,975 51,324 -321
3-Mth Euro-Yen(SGX)
Sep07 070906 99.17 99.17 99.16 99.16 +0.01 650 79,953 -253
Dec07 070906 99.15 99.15 99.14 99.14 +0.00 900 56,688 -348
Mar08 070906 99.14 99.14 99.11 99.11 +0.00 1,404 42,728 +524
Jun08 070906 99.10 99.10 99.07 99.07 +0.00 260 23,540 -97
Sep08 070906 99.05 99.05 99.02 99.02 +0.00 109 12,391 +54
Dec08 070906 98.97 98.97 98.95 98.95 +0.00 319 8,921 +86
Mar09 070906 98.91 98.91 98.87 98.88 +0.00 16 4,590 +0
Jun09 070906 98.80 98.81 98.80 98.81 +0.00 0 1,168 +0
Total Volume and Open Interest 3,658 232,329 -34
Japanese Gov't Bonds(SGX)
Sep07 070906 135.89 136.00 135.51 135.70 +0.10 26,804 25,251 -7,103
Dec07 070906 135.63 135.63 135.15 135.35 +0.13 25,227 31,797 +16,630
Mar08 070906 135.35 135.35 135.35 135.35 +0.13      
Total Volume and Open Interest 52,031 57,048 +9,527
Euro-Bund(EUREX)
Sep07 070906 113.88 113.99 113.81 113.99 +0.01 1,690,602 53,145 -726,616
Dec07 070906 113.53 113.80 113.43 113.75 +0.12 1,679,520 1,279,418 +490,374
Mar08 070906 113.75 114.06 113.75 114.06 +0.17 173 199 +97
Total Volume and Open Interest 3,370,295 1,332,762 -236,145
Euro-Bobl(EUREX)
Sep07 070906 108.10 108.10 107.92 108.07 -0.08 862,922 122,806 -452,035
Dec07 070906 108.01 108.12 107.88 108.11 +0.07 923,852 916,935 +308,988
Mar08 070906 107.93 107.93 107.93 107.93 +0.07      
Total Volume and Open Interest 1,786,774 1,039,741 -143,047
3-Mth Euribor(EUREX)
Sep07 070906 95.315 95.355 95.300 95.335 +0.020 2,242 28,852 -681
Dec07 070906 95.475 95.505 95.465 95.495 +0.015 695 14,070 +169
Mar08 070906 95.635 95.705 95.635 95.690 +0.030 775 9,885 +93
Total Volume and Open Interest 3,987 64,123 -488
Long Gilt(LIFFE)
Sep07 070906 106~28 107~04 106~25 107~04 +0~05 26,852 63,228 -15,756
Dec07 070906 107~00 107~06 106~24 107~05 +0~05 115,440 298,430 +6,641
Total Volume and Open Interest 142,292 361,658 -9,115
3-Mth Short Sterling(LIFFE)
Sep07 070906 93.25 93.25 93.15 93.18 -0.09 195,961 521,789 +4,270
Dec07 070906 93.57 93.57 93.48 93.55 -0.04 112,865 537,023 -4,832
Mar08 070906 93.83 93.91 93.77 93.90 +0.05 108,779 454,512 -1,087
Jun08 070906 94.01 94.14 93.96 94.12 +0.09 103,899 403,297 +7,611
Sep08 070906 94.10 94.23 94.06 94.22 +0.09 110,348 312,479 -5,486
Dec08 070906 94.15 94.27 94.11 94.26 +0.08 51,008 240,888 -1,982
Total Volume and Open Interest 724,124 2,845,250 -2,708
3-Mth Euribor(LIFFE)
Sep07 070906 95.305 95.360 95.280 95.335 +0.025 292,008 915,358 -3,689
Dec07 070906 95.480 95.555 95.425 95.505 +0.025 226,678 801,073 +5,097
Mar08 070906 95.640 95.755 95.625 95.705 +0.050 171,365 552,527 +17,691
Total Volume and Open Interest 1,093,074 4,077,930 +30,376
3-Mth Aus T-Bills(SFE)
Sep07 070906 93.01 93.13 92.97 93.06 +0.04 45,890 506,253 +7,769
Dec07 070906 93.01 93.12 92.94 93.03 +0.01 72,746 398,434 +22,635
Mar08 070906 92.97 93.09 92.93 93.01 +0.02 35,376 192,563 +1,798
Jun08 070906 92.99 93.09 92.95 93.02 +0.02 9,427 116,471 -1,051
Sep08 070906 93.00 93.12 92.98 93.05 +0.03 3,049 60,200 +1,021
Dec08 070906 93.03 93.14 93.00 93.06 +0.02 2,913 43,387 +1,749
Mar09 070906 93.06 93.15 93.05 93.07 +0.02 2,000 33,461 -585
Jun09 070906 93.09 93.15 93.06 93.08 +0.03 433 20,037 +24
Sep09 070906 93.08 93.09 93.08 93.09 +0.03 3 2,392 +3
Dec09 070906 93.12 93.12 93.12 93.12 +0.04 0 637 +0
Total Volume and Open Interest 171,837 1,374,018 +33,363
10-Year Aus T-Bonds(SFE)
Sep07 070906 94.02 94.10 94.00 94.09 +0.06 68,524 533,707 -52,535
Dec07 070906 94.04 94.10 94.01 94.10 +0.06 5,746 8,551 +5,548
Total Volume and Open Interest 74,270 542,258 -46,987
3-Year Aus T-Bonds(SFE)
Sep07 070906 93.71 93.79 93.68 93.74 +0.03 150,734 817,854 -3,870
Dec07 070906 93.74 93.82 93.72 93.77 +0.03 19,761 27,926 +17,720
Total Volume and Open Interest 170,495 845,780 +13,850
Gold(CMX)
Oct07 070906 685.0 700.4 684.0 698.1 +13.8 1,735 30,342 -212
Dec07 070906 691.0 707.3 690.2 704.6 +13.9 63,440 201,196 +2,774
Feb08 070906 696.3 712.2 696.3 710.7 +14.0 509 16,090 -93
Apr08 070906 704.2 716.5 704.2 716.5 +14.1 1,124 16,792 -572
Jun08 070906 710.3 723.2 710.3 722.1 +14.2 199 15,178 -20
Aug08 070906 726.5 727.5 726.5 727.5 +14.3 520 8,707 +404
Oct08 070906 725.5 732.8 724.0 732.8 +14.4 0 1,595 +0
Dec08 070906 722.8 739.1 722.8 738.1 +14.5 754 16,154 -246
Feb09 070906 735.0 743.6 735.0 743.6 +14.6 0 11,614 +0
Apr09 070906 749.0 749.0 749.0 749.0 +14.7 0 1,725 +0
Jun09 070906 754.5 754.5 754.5 754.5 +14.8 51 11,253 -51
Total Volume and Open Interest 68,527 341,594 +2,155
Silver(CMX)
Sep07 070906 1223.0 1247.0 1223.0 1236.5 +17.5 187 486 -39
Dec07 070906 1237.5 1267.0 1235.0 1253.3 +17.8 13,140 73,982 -653
Mar08 070906 1255.5 1283.0 1253.0 1269.7 +18.1 938 7,589 -274
May08 070906 1280.0 1280.0 1280.0 1280.0 +18.3 8 5,138 -2
Jul08 070906 1295.0 1295.0 1290.1 1290.1 +18.6 191 4,914 -26
Sep08 070906 1299.7 1299.7 1299.7 1299.7 +18.9 2 979 +0
Dec08 070906 1320.0 1320.0 1313.0 1313.0 +19.1 1,561 6,557 +1,072
Total Volume and Open Interest 16,196 108,051 +237
Platinum(NYMEX)
Oct07 070906 1274.0 1292.0 1274.0 1288.9 +15.9 696 9,016 -310
Jan08 070906 1291.0 1301.5 1291.0 1298.9 +16.3 252 1,648 +95
Apr08 070906 1310.3 1310.3 1310.3 1310.3 +16.3 0 2 +0
Total Volume and Open Interest 948 10,666 -215
Palladium(NYMEX)
Sep07 070906 334.25 337.00 333.65 337.00 +4.40 42 442 -8
Dec07 070906 336.95 342.90 336.95 341.25 +4.40 459 13,327 +24
Mar08 070906 346.00 346.00 346.00 346.00 +4.40 8 781 +0
Total Volume and Open Interest 538 16,545 +34
Copper(CMX)
Sep07 070906 327.00 333.60 325.00 331.55 +3.65 1,150 3,107 -737
Dec07 070906 325.15 335.00 323.00 330.25 +3.95 10,303 50,319 +264
Mar08 070906 323.00 330.15 321.20 327.75 +3.80 369 6,467 +196
May08 070906 324.85 324.85 324.85 324.85 +3.90 23 981 -20
Jul08 070906 321.40 321.40 321.40 321.40 +3.90 6 516 +1
Total Volume and Open Interest 12,124 68,932 -224
DJIA Index(CBOT)
Sep07 070906 13333 13417 13295 13378 +35 4,327 37,469 +50
Dec07 070906 13435 13505 13400 13476 +35 536 711 +43
Mar08 070906 13562 13562 13562 13562 +35 0 4 +0
Jun08 070906 13656 13656 13656 13656 +35      
Total Volume and Open Interest 4,863 38,184 +93
E-mini DJIA Index(CBOT)
Sep07 070906 13332 13417 13293 13378 +35 174,005 96,129 -1,729
Dec07 070906 13430 13510 13395 13476 +35 480 699 -37
Mar08 070906 13562 13562 13562 13562 +35      
Jun08 070906 13656 13656 13656 13656 +35      
Total Volume and Open Interest 174,485 96,828 -1,766
S & P 500(CME)
Sep07 070906 1476.30 1484.00 1469.80 1479.60 +3.00 56,463 508,443 -7,084
Dec07 070906 1491.20 1495.70 1483.00 1492.60 +2.90 12,913 149,165 +9,305
Mar08 070906 1503.80 1505.90 1493.90 1503.80 +2.90 50 7,545 +5
Jun08 070906 1514.80 1516.90 1504.90 1514.80 +2.90 0 265 +0
Total Volume and Open Interest 69,577 668,741 +2,277
S & P 500 E-Mini(Globex)
Sep07 070906 1476.25 1484.50 1469.50 1479.50 +3.00 1,938,199 1,934,244 +19,854
Dec07 070906 1489.25 1497.25 1482.75 1492.50 +2.75 36,493 180,856 +8,812
Total Volume and Open Interest 1,974,692 2,115,101 +28,666
NASDAQ 100(CME)
Sep07 070906 1999.80 2011.00 1988.00 2003.80 +0.50 4,367 71,189 +100
Dec07 070906 2027.00 2034.00 2016.00 2027.80 unch 174 309 +98
Mar08 070906 2050.50 2050.50 2050.50 2050.50 unch      
Total Volume and Open Interest 4,541 71,518 +198
NASDAQ 100 E-Mini(Globex)
Sep07 070906 2002.50 2011.00 1988.80 2003.80 +0.50 359,771 436,860 +3,837
Dec07 070906 2028.30 2035.50 2014.00 2027.80 unch 760 5,443 +34
Total Volume and Open Interest 360,531 442,303 +3,871
S & P Midcap 400(CME)
Sep07 070906 869.50 872.50 862.00 871.10 +1.60 109 6,794 -2
Dec07 070906 879.60 879.75 879.60 879.60 +1.35 1 1 +1
Mar08 070906 889.60 889.60 889.50 889.60 +1.60      
Total Volume and Open Interest 110 6,795 -1
Russell 2000 E-Mini(Globex)
Sep07 070906 794.20 797.20 785.70 793.60 -1.10 225,100 604,037 +5,314
Dec07 070906 798.60 802.40 791.70 799.60 -1.00 2,574 5,809 +1,861
Mar08 070906 805.50 805.50 805.50 805.50 -1.00      
Total Volume and Open Interest 227,674 609,846 +12,417
Nikkei 225(CME)
Sep07 070906 16170 16240 16110 16195 +90 18,668 63,081 +3,179
Dec07 070906 16140 16200 16110 16195 +90 7,920 13,599 +6,181
Total Volume and Open Interest 26,588 76,681 +9,360
Nikkei 225(SGX)
Sep07 070906 16125 16270 15835 16235 +15 110,688 263,032 +7,229
Dec07 070906 16115 16245 15815 16205 +85 2,675 6,934 +968
Mar08 070906 16240 16240 16240 16240 +100 0 2 +0
Total Volume and Open Interest 113,363 270,009 +8,197
CAC 40(EURONEXT)
Sep07 070906 5593.0 5607.0 5510.0 5586.5 +28.0 140,702 573,349 +16,999
Oct07 070906 5612.5 5619.0 5541.0 5604.5 +28.0 241 1,299 +197
Nov07 070906 5628.5 5630.5 5551.0 5613.5 +28.0 462 347 +89
Total Volume and Open Interest 142,073 579,402 +17,754
Hang Seng Index(HKFE)
Sep07 070906 23850 24114 23830 24071 +21 61,124 125,512 +2,394
Oct07 070906 23899 24166 23899 24145 +29 1,137 1,064 +578
Total Volume and Open Interest 62,424 127,913 +3,029
DAX(EUREX)
Sep07 070906 7645.0 7667.0 7521.0 7624.0 +12.0 192,025 276,794 -3,579
Dec07 070906 7733.0 7750.0 7621.0 7710.5 +11.5 1,049 22,589 +83
Mar08 070906 7840.0 7840.0 7723.0 7796.0 +10.0 113 2,165 +3
Total Volume and Open Interest 193,187 301,548 -3,493
FT-SE 100(EURONEXT)
Sep07 070906 6334.00 6348.00 6225.50 6310.00 +25.50 146,996 507,606 -7,430
Dec07 070906 6397.00 6418.00 6297.00 6378.50 +26.00 17,214 27,875 +12,901
Mar08 070906 6386.00 6403.50 6348.50 6403.50 +27.00 0 3,118 +1,660
Total Volume and Open Interest 164,210 538,610 +7,131
SPI 200(SFE)
Sep07 070906 6248.0 6283.0 6155.0 6274.0 +23.0 24,409 429,095 +6,488
Dec07 070906 6257.0 6319.0 6224.0 6319.0 +23.0 119 5,331 +58
Mar08 070906 6328.0 6328.0 6328.0 6328.0 +23.0 0 1,132 +0
Total Volume and Open Interest 24,528 437,155 +6,546
GSCI(CME)
Sep07 070906 507.00 510.50 503.80 506.00 +1.50 1,650 19,421 -1,467
Oct07 070906 508.00 512.00 506.40 508.75 +2.05 1,432 1,558 +1,433
Nov07 070906 510.50 512.00 507.00 510.00 +2.20      
Total Volume and Open Interest 3,082 20,979 -34
Reuters CCI(ICE)
Nov07 070906 418.50 418.50 416.50 418.50 +2.00 184 743 -116
Jan08 070906 418.50 420.00 418.50 420.00 +1.50 0 414 +0
Feb08 070906 418.50 419.50 418.50 419.50 +1.00 0 223 +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