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 September 07, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070907 879.50 892.75 872.50 891.00 +13.00 5,561 2,823 -1,150
Nov07 070907 892.75 908.25 887.00 905.25 +12.75 67,429 288,183 -1,579
Jan08 070907 906.25 922.50 902.50 920.25 +12.25 10,341 48,729 +1,458
Mar08 070907 918.75 934.00 914.00 931.50 +12.50 2,820 29,920 +552
May08 070907 926.00 940.00 920.75 938.00 +11.75 2,524 27,578 -62
Jul08 070907 932.00 949.00 931.00 947.25 +12.75 2,516 36,788 -230
Aug08 070907 940.00 940.00 940.00 940.00 +14.00 3 618 +2
Sep08 070907 910.00 915.00 910.00 915.00 +8.00 0 366 +0
Nov08 070907 904.00 914.00 893.00 913.00 +8.50 5,274 56,231 +1,200
Jan09 070907 905.00 913.50 900.00 913.50 +4.50 20 456 +6
Jul09 070907 920.00 920.00 920.00 920.00 unch 0 261 +5
Total Volume and Open Interest 96,533 498,308 +214
Soybean Meal(CBOT)
Sep07 070907 242.80 247.50 240.60 247.40 +4.60 8,073 3,491 -1,123
Oct07 070907 244.50 249.30 242.20 248.70 +4.40 15,138 28,220 -416
Dec07 070907 249.10 255.00 247.20 254.40 +5.20 23,430 94,710 -714
Jan08 070907 253.50 256.50 250.00 256.00 +4.70 1,866 15,145 +141
Mar08 070907 255.00 259.50 252.50 259.50 +4.70 2,197 17,383 +272
May08 070907 255.80 260.50 254.00 259.70 +4.50 1,229 19,816 +238
Jul08 070907 257.00 262.50 256.50 262.50 +4.50 1,170 15,286 +86
Aug08 070907 255.00 260.50 255.00 260.00 +4.00 63 3,061 +5
Sep08 070907 254.00 257.50 254.00 257.50 +2.50 165 3,771 +61
Oct08 070907 250.50 251.00 250.00 250.00 unch 2 1,638 +2
Total Volume and Open Interest 53,703 209,965 -1,338
Soybean Oil(CBOT)
Sep07 070907 37.44 37.44 36.95 37.28 +0.20 4,598 3,394 -705
Oct07 070907 37.25 37.75 37.08 37.44 +0.20 12,440 32,638 -1,062
Dec07 070907 37.74 38.10 37.57 37.91 +0.17 20,077 154,291 +1,285
Jan08 070907 38.10 38.32 37.96 38.25 +0.19 2,921 22,714 +847
Mar08 070907 38.33 38.65 38.30 38.56 +0.16 2,507 15,260 +341
May08 070907 38.55 38.80 38.48 38.76 +0.23 958 11,605 +148
Jul08 070907 38.70 39.00 38.65 38.93 +0.20 970 13,831 +272
Aug08 070907 38.85 38.95 38.85 38.92 +0.17 7 939 +1
Sep08 070907 38.92 38.92 38.92 38.92 +0.19 0 528 +0
Oct08 070907 38.92 38.92 38.92 38.92 +0.19 0 599 +0
Total Volume and Open Interest 44,790 269,948 +1,043
Canola(WCE)
Corn(CBOT)
Sep07 070907 323.25 332.25 319.75 331.25 +8.00 25,019 11,430 -2,884
Dec07 070907 339.25 349.25 335.50 347.50 +8.25 105,650 625,961 -1,912
Mar08 070907 355.75 365.25 352.25 364.00 +8.25 16,974 136,777 +1,411
May08 070907 365.50 375.00 362.75 374.00 +8.00 3,810 36,263 +186
Jul08 070907 374.50 384.00 371.25 383.25 +8.50 7,271 88,893 +2,150
Sep08 070907 383.00 392.00 381.00 392.00 +8.00 197 11,926 +51
Dec08 070907 392.00 401.00 390.00 400.50 +7.75 9,994 138,451 +1,876
Mar09 070907 401.00 409.00 399.00 408.00 +7.00 137 4,795 +70
Jul09 070907 414.50 414.50 414.50 414.50 +6.75 0 1,206 -6
Total Volume and Open Interest 169,483 1,087,317 +1,003
Wheat(CBOT)
Sep07 070907 818.50 840.00 808.75 840.00 +24.00 2,255 2,484 -1,234
Dec07 070907 824.00 848.00 815.50 843.50 +19.50 64,353 247,696 -443
Mar08 070907 821.00 845.00 813.75 843.50 +19.50 8,552 35,546 +330
May08 070907 758.25 770.00 744.75 757.50 +1.50 1,645 5,920 +204
Jul08 070907 604.50 607.00 591.00 593.50 -13.00 7,775 58,100 +2,094
Sep08 070907 600.00 603.00 596.00 597.50 -10.50 105 1,968 +2
Total Volume and Open Interest 86,275 375,378 +1,134
Wheat(KCBT)
Sep07 070907 806.00 810.00 783.00 810.00 +20.00 376 1,264 -217
Dec07 070907 787.50 810.00 781.00 807.50 +18.75 21,793 119,946 -2,366
Mar08 070907 783.00 805.00 778.50 798.25 +13.25 5,509 14,327 +1,446
May08 070907 740.00 750.00 740.00 748.00 -2.00 57 210 +12
Jul08 070907 595.75 602.00 590.50 595.25 -3.50 1,965 14,184 +925
Sep08 070907 603.50 605.00 596.00 599.00 -1.00 60 641 +27
Total Volume and Open Interest 29,884 152,431 -161
Wheat(MGE)
Sep07 070907 758.00 773.00 758.00 771.00 +11.00 48 222 -281
Dec07 070907 760.25 780.00 754.00 774.00 +14.25 10,563 48,673 +1,211
Mar08 070907 768.75 784.00 761.50 783.75 +15.75 2,091 8,300 +463
May08 070907 763.00 775.00 749.75 772.00 +9.00 244 767 +90
Jul08 070907 680.00 680.00 670.00 670.00 -20.00 47 543 +13
Total Volume and Open Interest 13,282 61,705 +1,503
Oats(CBOT)
Sep07 070907 253.50 253.50 253.50 253.50 +2.50 0 3 -1
Dec07 070907 260.00 264.75 258.00 263.75 +3.25 836 12,144 +92
Mar08 070907 272.00 274.00 272.00 274.00 +4.00 58 1,684 -10
May08 070907 275.00 275.00 275.00 275.00 +2.00 0 158 +0
Total Volume and Open Interest 894 14,015 +81
Rough Rice(CBOT)
Sep07 070907 10.93 10.93 10.93 10.93 +0.10 21 29 -28
Nov07 070907 11.09 11.23 11.01 11.20 +0.10 676 11,000 -150
Jan08 070907 11.35 11.52 11.35 11.50 +0.08 66 1,487 -3
Mar08 070907 11.75 11.75 11.75 11.75 +0.04 0 951 +25
Total Volume and Open Interest 912 13,821 -110
Live Cattle(CME)
Oct07 070907 96.885 97.100 96.050 96.100 -0.700 13,241 109,598 -4,088
Dec07 070907 100.100 100.500 99.330 99.450 -0.780 10,119 64,673 +1,071
Feb08 070907 101.050 101.050 100.250 100.400 -0.550 3,426 32,756 +1,281
Apr08 070907 101.200 101.200 100.350 100.830 -0.420 2,067 17,119 +604
Jun08 070907 96.180 96.800 96.180 96.750 -0.100 386 6,553 +166
Aug08 070907 95.500 95.500 95.300 95.450 +0.050 224 1,208 +49
Total Volume and Open Interest 29,463 231,907 -917
Feeder Cattle(CME)
Sep07 070907 120.200 120.200 118.650 118.800 -0.680 334 5,003 -138
Oct07 070907 119.250 119.300 118.250 118.330 -0.820 1,585 13,688 +89
Nov07 070907 119.450 119.450 118.450 118.580 -0.870 981 6,669 +274
Jan08 070907 117.300 117.350 116.350 116.550 -0.930 635 3,689 +285
Mar08 070907 114.700 114.700 113.850 113.900 -0.800 127 794 +66
Apr08 070907 114.850 114.850 114.350 114.450 -0.530 26 313 +14
May08 070907 114.425 114.425 114.000 114.300 -0.630 30 660 +20
Total Volume and Open Interest 3,719 30,817 +611
Lean Hogs(CME)
Oct07 070907 66.200 66.400 65.650 66.300 +0.300 7,970 66,493 -952
Dec07 070907 67.900 68.000 67.250 67.950 +0.025 8,010 56,967 +1,779
Feb08 070907 70.250 70.700 69.950 70.600 +0.050 2,231 21,615 +294
Apr08 070907 70.650 71.175 70.350 71.075 +0.125 1,179 17,414 +10
May08 070907 74.125 74.150 74.100 74.150 -0.100 0 1,530 -5
Jun08 070907 76.700 76.900 76.400 76.875 +0.175 159 9,648 +121
Jul08 070907 75.100 75.250 74.600 75.250 +0.150 23 2,292 +20
Aug08 070907 72.600 72.700 72.200 72.700 -0.250 218 812 +152
Total Volume and Open Interest 24,577 176,861 +1,419
Class III Milk(CME)
Sep07 070907 20.28 20.32 20.21 20.29 +0.01 316 4,826 -14
Oct07 070907 19.99 20.34 19.91 20.07 -0.15 791 4,343 +154
Nov07 070907 19.02 19.17 18.67 18.73 -0.30 362 3,673 +44
Dec07 070907 18.05 18.25 17.87 17.97 -0.03 823 3,823 +209
Jan08 070907 17.00 17.04 16.80 16.90 -0.01 144 1,970 +6
Total Volume and Open Interest 2,685 32,953 +463
Cocoa(ICE)
Sep07 070907 1877 1877 1877 1877 +3 11 106 -30
Dec07 070907 1845 1857 1825 1836 +1 15,884 64,657 -1,492
Mar08 070907 1852 1869 1847 1852 unch 2,398 28,960 +77
May08 070907 1870 1877 1861 1863 unch 486 6,747 -26
Jul08 070907 1885 1885 1879 1879 +1 211 3,635 +68
Sep08 070907 1895 1895 1895 1895 +1 95 3,951 -7
Dec08 070907 1920 1920 1920 1920 unch 249 11,786 +37
Total Volume and Open Interest 19,334 120,466 -1,373
Coffee "C"(ICE)
Sep07 070907 113.70 114.25 113.50 113.75 +0.20 21 142 -78
Dec07 070907 116.45 117.95 116.25 116.90 +0.15 10,462 102,638 -101
Mar08 070907 120.50 121.60 120.15 120.75 +0.25 788 22,037 +95
May08 070907 123.40 123.65 122.90 122.95 +0.20 445 7,308 +264
Jul08 070907 124.95 125.00 124.95 124.95 +0.20 116 3,254 -22
Sep08 070907 126.80 126.90 126.75 126.75 +0.10 79 9,324 +21
Total Volume and Open Interest 11,995 157,233 +192
Orange Juice(ICE)
Sep07 070907 123.50 123.50 122.00 122.00 -0.40 28 206 -31
Nov07 070907 113.50 116.00 113.50 115.20 +0.30 1,261 18,146 +184
Jan08 070907 115.25 116.00 114.75 115.75 +0.50 176 4,376 +109
Mar08 070907 116.50 116.80 115.75 116.75 +0.50 169 3,562 +35
May08 070907 117.25 117.75 117.25 117.75 +0.50 5 561 +0
Jul08 070907 118.75 118.75 118.75 118.75 +0.50 0 136 +0
Total Volume and Open Interest 1,639 27,969 +297
Sugar #11(ICE)
Oct07 070907 9.37 9.45 9.23 9.41 +0.04 64,605 286,182 -5,538
Mar08 070907 9.74 9.81 9.55 9.76 +0.02 66,913 196,028 +2,351
May08 070907 9.77 9.84 9.62 9.80 +0.03 5,401 48,908 +1,729
Jul08 070907 9.82 9.90 9.70 9.87 +0.03 2,032 40,493 +268
Oct08 070907 10.08 10.15 9.95 10.12 +0.02 773 41,925 +171
Total Volume and Open Interest 142,217 668,974 -647
London Cocoa(LCE)
Sep07 070907 957 960 948 948 -8 2,804 22,452 -1,075
Dec07 070907 972 975 957 963 -6 7,898 71,992 +829
Mar08 070907 975 981 965 971 -5 2,569 39,650 +114
May08 070907 984 989 977 981 -4 402 17,072 -128
Jul08 070907 998 1000 991 991 -6 191 14,838 -38
Sep08 070907 1004 1004 1002 1002 -6 2 10,326 +2
Dec08 070907 1013 1013 1011 1011 -6 51 4,955 +35
Total Volume and Open Interest 13,917 181,410 -261
London Sugar(LCE)
Oct07 070907 272.20 273.60 269.10 273.40 +0.40 8,231 25,013 -5,644
Dec07 070907 273.80 275.90 271.10 275.20 +0.70 6,865 22,048 +5,600
Mar08 070907 283.50 285.70 281.40 285.00 +0.70 829 16,965 -56
May08 070907 286.00 287.80 285.00 287.50 +0.40 555 7,088 +395
Aug08 070907 286.50 288.40 285.50 288.40 +0.50 235 5,268 +208
Total Volume and Open Interest 16,765 82,666 +503
Cotton(ICE)
Oct07 070907 58.30 58.30 57.55 57.90 -0.26 489 4,229 -150
Dec07 070907 60.42 60.79 59.80 60.25 -0.17 19,365 127,773 -622
Mar08 070907 63.51 63.55 62.82 63.40 -0.11 2,697 45,685 +198
May08 070907 64.00 64.50 63.95 64.50 -0.10 252 4,473 +70
Jul08 070907 65.35 65.60 65.35 65.60 -0.10 43 5,402 -17
Oct08 070907 66.90 66.90 66.90 66.90 -0.25 0 238 +0
Total Volume and Open Interest 23,920 205,669 -327
Lumber(CME)
Sep07 070907 249.4 251.8 248.0 249.0 -1.9 484 679 -267
Nov07 070907 247.2 249.9 245.0 245.5 -2.2 623 4,676 +150
Jan08 070907 265.0 267.8 263.5 265.5 -2.5 107 392 +7
Mar08 070907 280.0 284.0 278.7 282.7 +0.7 30 138 -6
Total Volume and Open Interest 1,245 5,925 -115
Crude Oil(NYM)
Oct07 070907 76.59 77.00 75.63 76.70 +0.40 330,624 302,562 -9,399
Nov07 070907 75.55 75.81 74.65 75.62 +0.31 173,480 214,384 +21,415
Dec07 070907 74.40 74.66 73.60 74.54 +0.37 112,777 195,549 +3,715
Jan08 070907 73.36 73.87 72.94 73.78 +0.44 30,224 66,718 +717
Feb08 070907 73.00 73.30 72.38 73.16 +0.46 13,193 36,033 +1,416
Mar08 070907 72.55 72.88 71.92 72.72 +0.48 16,546 40,340 +3,945
Apr08 070907 72.00 72.42 71.63 72.42 +0.49 6,707 40,054 +394
May08 070907 71.75 72.31 71.75 72.20 +0.49 2,255 45,269 -232
Jun08 070907 71.90 72.14 71.26 72.03 +0.49 10,415 52,245 +820
Jul08 070907 71.75 71.88 71.75 71.88 +0.49 1,368 18,248 +364
Aug08 070907 71.74 71.74 71.74 71.74 +0.49 1,467 13,874 +646
Sep08 070907 71.25 71.61 71.25 71.61 +0.49 161 45,724 +46
Oct08 070907 71.50 71.50 71.50 71.50 +0.49 666 20,175 +253
Nov08 070907 71.39 71.39 71.39 71.39 +0.49 136 17,173 +27
Dec08 070907 70.79 71.30 70.66 71.28 +0.49 19,149 161,243 +1,296
Jan09 070907 71.17 71.17 71.17 71.17 +0.49 100 21,189 +0
Total Volume and Open Interest 727,431 1,528,577 +24,444
e-miNY Crude Oil(NYM)
Sep07 070820 71.950 71.950 70.075 71.125 -0.850      
Oct07 070907 76.525 76.975 75.625 76.700 +0.400      
Nov07 070907 75.500 75.775 74.675 75.625 +0.325      
Dec07 070907 73.700 74.625 73.700 74.550 +0.375      
Jan08 070907 73.350 73.900 73.350 73.775 +0.425      
Feb08 070907 73.100 73.150 73.100 73.150 +0.450      
Mar08 070907 72.600 72.725 72.600 72.725 +0.475      
Apr08 070907 72.300 72.425 72.300 72.425 +0.500      
May08 070907 72.200 72.200 72.200 72.200 +0.500      
Jun08 070907 72.025 72.025 72.025 72.025 +0.475      
Total Volume and Open Interest 22,669 5,742 +268
Heating Oil(NYM)
Oct07 070907 213.78 215.74 212.00 214.32 +0.64 48,601 70,180 -575
Nov07 070907 215.05 217.01 213.34 215.72 +0.79 16,848 44,887 +1,218
Dec07 070907 215.65 217.59 213.96 216.32 +0.89 15,295 40,338 +809
Jan08 070907 215.93 217.70 214.77 216.57 +0.94 4,822 22,176 +1,027
Feb08 070907 213.60 215.93 213.60 215.07 +0.84 1,486 12,621 +17
Mar08 070907 211.50 213.77 211.10 212.52 +0.69 1,564 7,076 -187
Apr08 070907 207.59 209.05 207.37 208.17 +0.69 745 6,272 +142
May08 070907 203.20 204.50 203.20 203.92 +0.69 174 3,225 -9
Jun08 070907 200.09 201.93 199.71 200.97 +0.69 792 11,457 -105
Jul08 070907 200.30 200.32 200.30 200.32 +0.64 31 1,226 +22
Aug08 070907 201.57 201.57 201.57 201.57 +0.59 0 331 +0
Sep08 070907 203.27 203.27 203.27 203.27 +0.54 0 460 +0
Total Volume and Open Interest 90,374 223,839 +2,367
Gasoline(NYMEX)
Oct07 070907 197.50 199.82 194.90 198.64 +1.47 52,236 65,901 +417
Nov07 070907 194.90 196.95 192.75 196.04 +1.57 22,329 39,146 +503
Dec07 070907 193.49 195.29 191.45 194.79 +1.57 14,307 24,558 +591
Jan08 070907 193.76 196.15 193.17 195.69 +1.37 5,690 13,219 +741
Feb08 070907 195.00 197.73 194.93 197.49 +1.27 1,475 6,479 +279
Mar08 070907 197.12 199.54 197.12 199.34 +1.22 1,231 7,743 +212
Apr08 070907 211.14 211.14 211.14 211.14 +1.22 1,076 6,473 +3
May08 070907 210.31 212.59 210.28 212.24 +1.22 713 3,278 +122
Jun08 070907 212.67 212.67 212.44 212.44 +1.22 723 4,759 -88
Jul08 070907 211.12 211.13 210.79 211.09 +1.22 189 1,531 +54
Total Volume and Open Interest 100,543 178,851 +2,905
e-miNY RBOB Gasoline(NYM)
Oct07 070907 198.64 198.64 198.64 198.64 +1.47 3 1 -1
Nov07 070907 196.04 196.04 196.04 196.04 +1.57      
Dec07 070907 194.79 194.79 194.79 194.79 +1.57 0 2 +0
Jan08 070907 195.69 195.69 195.69 195.69 +1.37      
Total Volume and Open Interest 3 3 -1
Natural Gas(NYM)
Oct07 070907 5.605 5.620 5.427 5.501 -0.149 68,323 108,888 -56
Nov07 070907 6.525 6.580 6.386 6.446 -0.131 21,451 83,257 +2,116
Dec07 070907 7.350 7.369 7.240 7.301 -0.116 13,254 48,724 -819
Jan08 070907 7.750 7.768 7.640 7.706 -0.093 8,207 47,166 +571
Feb08 070907 7.782 7.790 7.674 7.738 -0.088 2,761 35,970 -467
Mar08 070907 7.624 7.624 7.515 7.571 -0.093 4,385 47,815 -431
Apr08 070907 7.250 7.280 7.208 7.231 -0.101 4,325 36,989 -1,202
May08 070907 7.290 7.330 7.265 7.269 -0.098 2,164 26,737 -492
Jun08 070907 7.380 7.421 7.357 7.357 -0.098 787 16,990 +170
Jul08 070907 7.486 7.509 7.450 7.450 -0.098 297 12,500 +68
Aug08 070907 7.563 7.580 7.522 7.522 -0.098 251 10,854 +5
Sep08 070907 7.596 7.640 7.562 7.562 -0.098 156 7,754 +58
Oct08 070907 7.712 7.728 7.669 7.669 -0.103 619 29,626 +50
Nov08 070907 8.186 8.198 8.134 8.134 -0.100 481 15,255 +290
Dec08 070907 8.580 8.680 8.580 8.584 -0.100 57 14,084 -28
Jan09 070907 8.900 8.913 8.864 8.864 -0.098 936 30,685 +416
Total Volume and Open Interest 130,651 776,286 +821
Brent Crude Oil(ICE)
Oct07 070907 74.81 75.22 74.18 75.07 +0.30 107,136 67,496 -7,339
Nov07 070907 74.40 74.82 73.88 74.66 +0.27 102,178 188,799 +22,691
Dec07 070907 74.09 74.60 73.62 74.44 +0.36 66,538 136,317 +13,464
Jan08 070907 73.71 74.23 73.29 74.16 +0.44 17,468 31,247 +1,437
Feb08 070907 73.36 73.90 72.95 73.83 +0.48 3,537 17,370 +88
Mar08 070907 73.01 73.48 72.86 73.48 +0.48 2,205 14,590 +408
Apr08 070907 72.68 73.16 72.53 73.16 +0.48 800 10,552 +102
May08 070907 72.89 72.89 72.89 72.89 +0.49 565 3,935 +82
Jun08 070907 72.30 72.66 72.08 72.66 +0.52 5,480 31,917 +2,392
Jul08 070907 72.49 72.49 72.49 72.49 +0.55 415 5,673 +175
Aug08 070907 72.34 72.34 72.34 72.34 +0.58 288 3,211 +192
Sep08 070907 72.23 72.23 72.23 72.23 +0.64 25 3,707 +0
Oct08 070907 72.12 72.12 72.12 72.12 +0.66 0 4,392 +0
Nov08 070907 72.01 72.01 72.01 72.01 +0.67 0 3,417 +0
Total Volume and Open Interest 317,688 665,568 +30,979
Gas Oil(ICE)
Sep07 070907 669.75 676.25 664.25 668.50 +17.50 30,355 40,205 -5,433
Oct07 070907 669.00 675.00 663.75 667.75 +16.50 41,505 89,828 +1,985
Nov07 070907 664.25 671.75 660.25 664.50 +15.00 17,653 33,143 -1,662
Dec07 070907 660.50 668.25 657.00 661.00 +13.25 9,109 44,840 +75
Jan08 070907 659.00 667.00 656.75 660.75 +11.25 7,438 39,821 +673
Feb08 070907 654.75 658.50 654.50 656.00 +10.75 1,540 10,724 +433
Mar08 070907 651.25 652.25 649.75 649.75 +10.25 1,213 8,275 +242
Apr08 070907 643.75 644.25 642.50 642.50 +9.50 792 3,556 -353
May08 070907 635.25 636.00 635.25 635.25 +8.25 706 6,542 +137
Jun08 070907 630.00 631.75 629.50 630.75 +8.00 3,902 31,571 +1,487
Total Volume and Open Interest 136,001 357,894 +15,951
Ethanol(CBOT)
Sep07 070906 1.640 1.640 1.640 1.640 -0.010 0 62 -4
Oct07 070907 1.540 1.540 1.540 1.540 +0.001 0 186 +2
Nov07 070907 1.570 1.570 1.570 1.570 -0.010 0 90 +1
Dec07 070907 1.570 1.570 1.570 1.570 -0.010 0 166 +1
Jan08 070907 1.540 1.540 1.540 1.540 -0.040 0 149 +1
Feb08 070907 1.540 1.540 1.540 1.540 -0.040 0 124 +0
Mar08 070907 1.540 1.540 1.540 1.540 -0.040 0 125 +0
Apr08 070907 1.540 1.540 1.540 1.540 -0.040 0 57 +0
Total Volume and Open Interest 8 1,330 -57
WTI Crude Oil(ICE)
Oct07 070907 76.55 76.97 75.63 76.70 +0.40 123,553 106,725 -2,260
Nov07 070907 75.40 75.81 74.65 75.62 +0.31 83,150 86,531 +15,596
Dec07 070907 74.25 74.64 73.63 74.54 +0.37 68,843 121,433 +4,002
Jan08 070907 73.24 73.86 72.96 73.78 +0.44 14,300 30,527 +814
Feb08 070907 72.72 73.16 72.59 73.16 +0.46 2,903 11,544 +304
Mar08 070907 72.32 72.72 72.09 72.72 +0.48 2,140 11,415 +775
Apr08 070907 72.42 72.42 72.42 72.42 +0.49 643 6,347 -359
May08 070907 71.90 72.20 71.90 72.20 +0.49 935 3,199 +750
Jun08 070907 71.78 72.03 71.72 72.03 +0.49 9,387 29,076 -556
Jul08 070907 71.88 71.88 71.88 71.88 +0.49 20 2,133 +30
Aug08 070907 71.74 71.74 71.74 71.74 +0.49 65 824 -5
Sep08 070907 71.61 71.61 71.61 71.61 +0.49 88 2,975 +0
Oct08 070907 71.50 71.50 71.50 71.50 +0.49 37 3,712 -40
Nov08 070907 71.39 71.39 71.39 71.39 +0.49 0 1,333 +0
Dec08 070907 70.77 71.30 70.64 71.28 +0.49 21,780 81,034 -3,700
Jan09 070907 71.17 71.17 71.17 71.17 +0.49 0 1,330 +0
Total Volume and Open Interest 333,027 603,393 +13,393
US Dollar Index(ICE)
Sep07 070907 80.480 80.480 79.810 79.910 -0.540 6,584 18,228 -1,207
Dec07 070907 80.270 80.280 79.600 79.725 -0.525 4,550 7,162 +2,881
Mar08 070907 79.700 79.700 79.605 79.605 -0.525 2 652 +0
Total Volume and Open Interest 11,136 26,055 +1,674
Australian Dollar(CME)
Sep07 070907 82.86 83.10 82.26 82.66 -0.19 38,441 89,921 -7,074
Dec07 070907 82.62 82.85 82.01 82.40 -0.19 7,138 9,505 +5,346
Mar08 070907 82.05 82.05 82.05 82.05 -0.19 1 153 +1
Total Volume and Open Interest 45,580 99,872 -1,727
British Pound(CME)
Sep07 070907 202.34 203.25 201.58 202.76 +0.47 89,170 112,580 -7,712
Dec07 070907 201.92 202.80 201.19 202.29 +0.43 10,728 22,956 +8,146
Mar08 070907 201.63 201.85 200.73 201.63 +0.43 0 44 +0
Total Volume and Open Interest 99,898 135,603 +434
Canadian Dollar(CME)
Sep07 070907 95.08 95.42 94.56 94.80 -0.22 51,056 108,597 -5,282
Dec07 070907 95.20 95.56 94.66 94.90 -0.25 8,893 28,448 +6,190
Mar08 070907 95.39 95.46 94.96 94.99 -0.27 1 867 +0
Jun08 070907 95.02 95.02 95.00 95.02 -0.29 5 341 -1
Total Volume and Open Interest 59,963 138,578 +914
Japanese Yen(CME)
Sep07 070907 86.74 88.50 86.54 88.35 +1.50 128,943 229,411 -578
Dec07 070907 87.88 89.57 87.63 89.41 +1.49 14,432 34,708 +7,380
Mar08 070907 90.27 90.27 88.72 90.27 +1.49 101 510 +100
Total Volume and Open Interest 143,576 281,152 +7,002
Swiss Franc(CME)
Sep07 070907 83.29 84.37 83.20 84.25 +0.95 54,814 118,955 -3,202
Dec07 070907 84.00 84.99 83.84 84.86 +0.95 9,093 13,306 +7,049
Mar08 070907 85.30 85.31 85.30 85.30 +0.95 0 18 +0
Total Volume and Open Interest 63,907 132,288 +3,847
EuroFX(CME)
Sep07 070907 136.96 138.04 136.68 137.73 +0.82 154,470 198,770 -8,352
Dec07 070907 137.33 138.35 137.05 138.05 +0.78 17,144 24,557 +8,344
Mar08 070907 138.15 138.41 137.74 138.18 +0.77 2 161 -1
Total Volume and Open Interest 171,616 223,623 -9
Mexican Peso(CME)
Sep07 070907 903.5 904.8 895.5 896.8 -7.2 17,560 75,955 -3,273
Oct07 070907 895.5 895.5 895.5 895.5 -7.2 0 68 +0
Total Volume and Open Interest 23,135 114,056 +1,451
Brazilian Real(CME)
Oct07 070907 508.40 512.90 508.40 508.40 -4.50      
Nov07 070907 506.50 511.10 506.50 506.50 -4.60      
Dec07 070907 509.90 509.90 505.40 505.40 -4.50 83 3,393 +69
Jan08 070907 503.90 508.50 503.90 503.90 -4.60      
Total Volume and Open Interest 83 3,393 +69
30-Year T-Bonds(CBOT)
Sep07 070907 112~040 113~280 112~040 113~170 +1~080 58,314 81,276 -29,616
Dec07 070907 111~290 113~150 111~280 113~100 +1~080 323,466 855,018 +8,384
Mar08 070907 112~000 113~090 112~000 113~090 +1~080 4 1,048 +1
Total Volume and Open Interest 381,784 937,466 -21,231
10-Year T-Notes(CBOT)
Sep07 070907 109~275 111~015 109~275 111~000 +1~015 279,129 261,527 -125,161
Dec07 070907 109~135 110~195 109~125 110~175 +1~015 1,205,108 2,030,434 +85,626
Mar08 070907 110~010 110~085 110~010 110~070 +1~015 0 4,160 +0
Total Volume and Open Interest 1,484,237 2,296,131 -39,535
5-Year T-Notes(CBOT)
Sep07 070907 107~018 107~110 107~018 107~110 +0~094 46,330 0 +0
Dec07 070907 107~002 107~100 107~002 107~094 +0~092 473,451 0 +0
Mar08 070907 107~094 107~094 107~094 107~094 +0~092      
Total Volume and Open Interest 553,599 1,569,657 -12,854
2 Year T-Notes(CBOT)
Sep07 070907 103~030 103~075 103~025 103~070 +0~038 71,865 79,516 -39,999
Dec07 070907 103~029 103~082 103~024 103~077 +0~042 266,118 846,193 +32,605
Total Volume and Open Interest 337,983 925,709 -7,394
Eurodollars(CME)
Sep07 070907 94.387 94.490 94.378 94.440 +0.035 335,330 1,578,616 -30,202
Dec07 070907 95.040 95.265 95.015 95.260 +0.200 297,796 1,584,230 +13,730
Mar08 070907 95.430 95.690 95.395 95.685 +0.245 339,682 1,658,245 +13,504
Jun08 070907 95.530 95.785 95.500 95.765 +0.225 309,487 1,374,456 +16,256
Sep08 070907 95.530 95.780 95.505 95.755 +0.210 282,096 1,191,017 -12,333
Dec08 070907 95.485 95.735 95.470 95.705 +0.200 223,666 1,103,666 +1,782
Mar09 070907 95.430 95.665 95.410 95.640 +0.195 150,506 676,883 +15,756
Jun09 070907 95.365 95.595 95.345 95.575 +0.195 105,094 512,007 +1,139
Sep09 070907 95.310 95.545 95.295 95.525 +0.195 38,113 341,575 +3,860
Dec09 070907 95.250 95.485 95.245 95.470 +0.200 27,860 247,367 +2,154
Mar10 070907 95.235 95.445 95.215 95.430 +0.195 24,488 163,861 +4,475
Jun10 070907 95.190 95.390 95.170 95.380 +0.195 12,887 134,178 -1,182
Sep10 070907 95.120 95.340 95.120 95.330 +0.195 4,257 98,661 -646
Dec10 070907 95.070 95.280 95.060 95.270 +0.195 4,225 109,118 +128
Mar11 070907 95.015 95.240 95.015 95.225 +0.195 3,206 97,029 +226
Jun11 070907 94.995 95.185 94.985 95.170 +0.195 3,720 90,164 +174
Sep11 070907 94.925 95.125 94.925 95.125 +0.200 1,972 77,892 +70
Dec11 070907 94.865 95.065 94.865 95.065 +0.200 1,567 54,886 -60
Total Volume and Open Interest 225,766 11,353,428 +50,813
30 Day Federal Funds(CBOT)
Sep07 070907 95.065 95.075 95.060 95.060 +0.050 150 141,748 +1,006
Oct07 070907 95.180 95.200 95.180 95.190 +0.085 2,651 99,735 +4,543
Nov07 070907 95.380 95.445 95.380 95.425 +0.120 46 109,682 +1,020
Dec07 070907 95.515 95.590 95.515 95.560 +0.135 51 65,550 +2,166
Jan08 070907 95.620 95.620 95.620 95.620 +0.145 0 17,006 +1,747
Feb08 070907 95.790 95.790 95.790 95.790 +0.220 0 9,678 +877
Total Volume and Open Interest 2,899 449,259 +11,450
30 Day Fed Funds(e-CBOT)
Sep07 070907 95.015 95.080 95.000 95.065 +0.050 14,115 0 +0
Oct07 070907 95.115 95.205 95.100 95.185 +0.080 18,555 0 +0
Nov07 070907 95.310 95.450 95.300 95.420 +0.110 9,237 0 +0
Dec07 070907 95.425 95.590 95.415 95.550 +0.125 6,022 0 +0
Jan08 070907 95.475 95.665 95.470 95.610 +0.140 2,215 0 +0
Feb08 070907 95.555 95.790 95.555 95.720 +0.125 1,084 0 +0
Total Volume and Open Interest 51,624    
3-Mth Euro-Yen(CME)
Sep07 070907 99.165 99.170 99.165 99.170 +0.005 4,376 23,652 -753
Dec07 070907 99.180 99.185 99.180 99.185 +0.035 325 12,397 +33
Mar08 070907 99.160 99.170 99.160 99.160 +0.045 153 5,590 +0
Jun08 070907 99.130 99.130 99.080 99.130 +0.050 2 4,012 -102
Sep08 070907 99.070 99.090 99.025 99.080 +0.055 2 3,085 +0
Dec08 070907 99.010 99.010 98.955 99.010 +0.055 0 1,509 +0
Mar09 070907 98.940 98.940 98.885 98.940 +0.055 0 157 +0
Jun09 070907 98.865 98.865 98.810 98.865 +0.055 0 100 +0
Sep09 070907 98.740 98.740 98.720 98.740 +0.020      
Dec09 070907 98.660 98.660 98.640 98.660 +0.020      
Total Volume and Open Interest 4,858 50,502 -822
3-Mth Euro-Yen(SGX)
Sep07 070907 99.17 99.17 99.17 99.17 +0.00 1,401 79,628 -325
Dec07 070907 99.16 99.16 99.15 99.15 +0.01 898 57,412 +724
Mar08 070907 99.12 99.14 99.12 99.13 +0.02 389 42,095 -633
Jun08 070907 99.08 99.10 99.08 99.10 +0.02 8,013 19,115 -4,425
Sep08 070907 99.04 99.04 99.04 99.04 +0.02 8,221 19,081 +6,690
Dec08 070907 98.97 98.97 98.97 98.97 +0.02 293 8,991 +70
Mar09 070907 98.90 98.90 98.90 98.90 +0.02 203 4,706 +116
Jun09 070907 98.82 98.82 98.82 98.82 +0.02 10 1,168 +0
Total Volume and Open Interest 19,428 234,546 +2,217
Japanese Gov't Bonds(SGX)
Sep07 070907 135.85 135.87 135.63 135.80 +0.10 15,700 0 -25,251
Dec07 070907 135.38 135.53 135.32 135.48 +0.13 16,026 42,467 +10,670
Mar08 070907 135.48 135.48 135.48 135.48 +0.13      
Total Volume and Open Interest 31,726 42,467 -14,581
Euro-Bund(EUREX)
Sep07 070906 113.88 113.99 113.81 113.99 +0.01 1,690,602 53,145 -726,616
Dec07 070907 113.72 114.53 113.61 114.46 +0.71 1,071,469 1,298,417 +18,999
Mar08 070907 113.96 114.76 113.94 114.75 +0.69 157 325 +126
Total Volume and Open Interest 1,188,971 1,298,742 -34,020
Euro-Bobl(EUREX)
Sep07 070906 108.10 108.10 107.92 108.07 -0.08 862,922 122,806 -452,035
Dec07 070907 108.07 108.64 107.99 108.60 +0.49 566,017 944,149 +27,214
Mar08 070907 108.41 108.41 108.41 108.41 +0.48      
Total Volume and Open Interest 639,379 944,149 -95,592
3-Mth Euribor(EUREX)
Sep07 070907 95.315 95.350 95.310 95.340 +0.005 1,456 28,080 -772
Dec07 070907 95.480 95.550 95.470 95.545 +0.050 934 14,182 +112
Mar08 070907 95.670 95.810 95.670 95.800 +0.110 317 9,820 -65
Total Volume and Open Interest 2,898 63,324 -799
Long Gilt(LIFFE)
Sep07 070907 107~06 107~23 107~02 107~21 +0~17 8,083 57,576 -5,652
Dec07 070907 107~04 107~24 107~02 107~22 +0~16 81,495 302,049 +3,619
Total Volume and Open Interest 89,578 359,625 -2,033
3-Mth Short Sterling(LIFFE)
Sep07 070907 93.18 93.24 93.14 93.22 +0.04 175,431 527,605 +5,816
Dec07 070907 93.54 93.69 93.50 93.67 +0.12 210,983 556,452 +19,429
Mar08 070907 93.88 94.08 93.85 94.04 +0.14 172,689 469,067 +14,555
Jun08 070907 94.12 94.32 94.07 94.26 +0.14 168,504 437,485 +34,188
Sep08 070907 94.21 94.41 94.18 94.36 +0.14 111,515 307,467 -5,012
Dec08 070907 94.25 94.43 94.22 94.38 +0.12 86,489 253,565 +12,677
Total Volume and Open Interest 1,028,271 2,953,791 +108,541
3-Mth Euribor(LIFFE)
Sep07 070907 95.330 95.350 95.305 95.345 +0.010 378,623 940,028 +24,670
Dec07 070907 95.495 95.560 95.460 95.550 +0.045 324,835 808,833 +7,760
Mar08 070907 95.695 95.815 95.670 95.805 +0.100 251,568 592,672 +40,145
Total Volume and Open Interest 1,379,031 4,171,204 +93,274
3-Mth Aus T-Bills(SFE)
Sep07 070907 93.05 93.05 93.00 93.01 -0.05 11,353 480,021 -26,232
Dec07 070907 93.02 93.03 92.97 92.99 -0.04 9,936 364,153 -34,281
Mar08 070907 92.99 93.02 92.96 92.97 -0.04 6,398 182,276 -10,287
Jun08 070907 93.02 93.03 92.98 92.99 -0.03 2,651 109,770 -6,701
Sep08 070907 93.05 93.05 93.01 93.03 -0.02 528 59,741 -459
Dec08 070907 93.06 93.06 93.03 93.05 -0.01 182 41,434 -1,953
Mar09 070907 93.07 93.07 93.04 93.06 -0.01 367 33,501 +40
Jun09 070907 93.08 93.08 93.05 93.07 -0.01 78 18,272 -1,765
Sep09 070907 93.05 93.07 93.05 93.07 -0.02 3 2,395 +3
Dec09 070907 93.08 93.09 93.08 93.09 -0.03 1 638 +1
Total Volume and Open Interest 31,497 1,292,384 -81,634
10-Year Aus T-Bonds(SFE)
Sep07 070907 94.08 94.09 94.03 94.04 -0.05 28,704 493,561 -40,146
Dec07 070907 94.10 94.11 94.06 94.06 -0.04 2,025 8,171 -380
Total Volume and Open Interest 30,729 501,732 -40,526
3-Year Aus T-Bonds(SFE)
Sep07 070907 93.74 93.75 93.71 93.71 -0.03 46,103 800,333 -17,521
Dec07 070907 93.75 93.75 93.75 93.75 -0.02 2,499 29,684 +1,758
Total Volume and Open Interest 48,602 830,017 -15,763
Gold(CMX)
Oct07 070907 699.0 710.0 695.1 703.2 +5.1 5,467 28,996 -1,346
Dec07 070907 705.5 716.6 701.5 709.7 +5.1 127,691 214,225 +13,029
Feb08 070907 709.9 720.8 708.5 715.7 +5.0 2,449 17,387 +1,297
Apr08 070907 715.2 724.5 714.6 721.3 +4.8 85 16,825 +33
Jun08 070907 721.9 733.3 719.5 726.7 +4.6 190 15,192 +14
Aug08 070907 725.9 732.0 725.9 732.0 +4.5 90 8,707 +0
Oct08 070907 737.1 737.1 737.1 737.1 +4.3 4 1,598 +3
Dec08 070907 737.8 745.5 737.8 742.3 +4.2 346 15,929 -225
Feb09 070907 747.6 747.6 747.6 747.6 +4.0 26 11,639 +25
Apr09 070907 752.8 752.8 752.8 752.8 +3.8 25 1,725 +0
Jun09 070907 758.2 758.2 758.2 758.2 +3.7 0 11,253 +0
Total Volume and Open Interest 136,482 354,459 +12,865
Silver(CMX)
Sep07 070907 1253.5 1259.2 1240.5 1259.2 +22.7 357 593 +107
Dec07 070907 1258.5 1284.5 1253.0 1276.0 +22.7 25,532 74,004 +22
Mar08 070907 1272.0 1301.0 1271.5 1292.3 +22.6 412 7,548 -41
May08 070907 1281.5 1302.4 1281.5 1302.4 +22.4 106 5,135 -3
Jul08 070907 1300.0 1312.5 1300.0 1312.5 +22.4 54 4,895 -19
Sep08 070907 1311.5 1321.7 1308.5 1321.7 +22.0 2 977 -2
Dec08 070907 1329.0 1334.7 1321.0 1334.7 +21.7 64 5,536 -1,021
Total Volume and Open Interest 26,667 107,152 -899
Platinum(NYMEX)
Oct07 070907 1290.0 1300.0 1286.9 1295.0 +6.1 1,647 8,626 -390
Jan08 070907 1299.0 1310.0 1298.5 1304.5 +5.6 573 1,891 +243
Apr08 070907 1315.9 1315.9 1315.9 1315.9 +5.6 0 2 +0
Total Volume and Open Interest 2,220 10,519 -147
Palladium(NYMEX)
Sep07 070907 337.80 337.80 334.15 336.55 -0.45 238 362 -80
Dec07 070907 340.90 341.75 338.90 340.80 -0.45 889 13,585 +258
Mar08 070907 345.00 346.25 345.00 345.55 -0.45 0 781 +0
Total Volume and Open Interest 1,194 16,764 +219
Copper(CMX)
Sep07 070907 331.65 331.65 321.50 325.95 -5.60 444 2,782 -325
Dec07 070907 330.25 332.25 320.60 325.15 -5.10 10,963 49,839 -480
Mar08 070907 326.65 326.65 319.95 323.10 -4.65 134 6,520 +53
May08 070907 322.90 323.00 318.00 320.60 -4.25 22 972 -9
Jul08 070907 319.80 319.80 315.00 317.60 -3.80 0 515 -1
Total Volume and Open Interest 11,781 68,256 -676
DJIA Index(CBOT)
Sep07 070907 13368 13370 13100 13166 -212 2,446 37,664 +195
Dec07 070907 13425 13455 13200 13262 -214 359 961 +250
Mar08 070907 13295 13350 13295 13350 -212 0 4 +0
Jun08 070907 13444 13444 13444 13444 -212      
Total Volume and Open Interest 2,805 38,629 +445
E-mini DJIA Index(CBOT)
Sep07 070907 13368 13372 13097 13166 -212 143,458 97,451 +1,322
Dec07 070907 13461 13465 13200 13262 -214 548 730 +31
Mar08 070907 13350 13350 13350 13350 -212      
Jun08 070907 13444 13444 13444 13444 -212      
Total Volume and Open Interest 144,006 98,181 +1,353
S & P 500(CME)
Sep07 070907 1479.40 1480.00 1450.50 1459.80 -19.80 46,006 506,367 -2,076
Dec07 070907 1475.00 1478.00 1464.00 1472.40 -20.20 12,813 158,982 +9,817
Mar08 070907 1482.70 1488.80 1476.80 1482.70 -21.10 288 7,707 +162
Jun08 070907 1493.70 1499.80 1487.80 1493.70 -21.10 32 327 +62
Total Volume and Open Interest 59,139 676,556 +7,815
S & P 500 E-Mini(Globex)
Sep07 070907 1479.25 1480.25 1450.25 1459.75 -19.75 1,520,257 1,947,312 +13,068
Dec07 070907 1492.50 1492.75 1463.00 1472.50 -20.00 39,773 204,922 +24,066
Total Volume and Open Interest 1,560,030 2,152,235 +37,134
NASDAQ 100(CME)
Sep07 070907 2003.50 2003.50 1953.00 1970.50 -33.30 2,299 71,412 +223
Dec07 070907 2000.50 2000.50 1979.00 1994.00 -33.80 59 335 +26
Mar08 070907 2016.80 2020.50 2016.80 2016.80 -33.70 0 20 +20
Total Volume and Open Interest 2,358 71,767 +249
NASDAQ 100 E-Mini(Globex)
Sep07 070907 2003.50 2004.30 1952.80 1970.50 -33.30 312,916 442,461 +5,601
Dec07 070907 2028.00 2029.30 1976.50 1994.00 -33.80 8,240 9,133 +3,690
Total Volume and Open Interest 321,156 451,594 +9,291
S & P Midcap 400(CME)
Sep07 070907 872.00 872.40 853.00 857.00 -14.10 122 6,850 +56
Dec07 070907 865.40 865.40 863.60 865.40 -14.20 0 5 +4
Mar08 070907 875.50 875.50 873.60 875.50 -14.10      
Total Volume and Open Interest 122 6,855 +60
Russell 2000 E-Mini(Globex)
Sep07 070907 793.40 794.40 773.00 780.30 -13.30 192,784 603,904 -133
Dec07 070907 798.20 800.00 778.80 786.00 -13.60 6,550 9,704 +3,895
Mar08 070907 792.20 792.20 792.20 792.20 -13.30      
Total Volume and Open Interest 199,334 613,608 +3,762
Nikkei 225(CME)
Sep07 070907 15805 15840 15750 15805 -390 24,642 74,327 +11,246
Dec07 070907 15810 15810 15770 15810 -385 16,778 26,712 +13,113
Total Volume and Open Interest 41,420 101,040 +24,359
Nikkei 225(SGX)
Sep07 070907 16185 16235 16020 16110 -125 123,302 265,069 +2,037
Dec07 070907 16145 16200 16000 16080 -125 3,751 8,407 +1,473
Mar08 070907 16100 16100 16100 16100 -140 0 2 +0
Total Volume and Open Interest 127,053 273,519 +3,510
CAC 40(EURONEXT)
Sep07 070907 5563.0 5604.0 5420.0 5436.0 -150.5 148,769 592,878 +19,529
Oct07 070907 5586.5 5610.0 5440.0 5454.0 -150.5 265 1,352 +53
Nov07 070907 5593.0 5616.5 5453.5 5462.5 -151.0 62 409 +62
Total Volume and Open Interest 150,239 599,412 +20,010
Hang Seng Index(HKFE)
Sep07 070907 24098 24100 23860 23943 -128 55,087 124,706 -806
Oct07 070907 24136 24180 23941 24028 -117 897 1,569 +505
Total Volume and Open Interest 56,202 127,745 -168
DAX(EUREX)
Sep07 070907 7606.0 7641.5 7431.0 7433.5 -190.5 215,156 272,860 -3,934
Dec07 070907 7700.0 7726.5 7517.0 7519.0 -191.5 1,294 22,815 +226
Mar08 070907 7777.0 7777.0 7601.5 7601.5 -194.5 496 2,473 +308
Total Volume and Open Interest 216,946 298,148 -3,400
FT-SE 100(EURONEXT)
Sep07 070907 6316.00 6351.50 6184.50 6187.00 -123.00 123,456 512,978 +5,372
Dec07 070907 6384.00 6418.50 6252.00 6254.00 -124.50 675 28,387 +512
Mar08 070907 6390.00 6390.00 6276.50 6276.50 -127.00 58 3,654 +536
Total Volume and Open Interest 124,189 545,030 +6,420
SPI 200(SFE)
Sep07 070907 6271.0 6306.0 6232.0 6291.0 +17.0 11,327 418,839 -10,256
Dec07 070907 6312.0 6350.0 6291.0 6337.0 +18.0 145 5,382 +51
Mar08 070907 6336.0 6346.0 6336.0 6346.0 +18.0 52 1,132 +0
Total Volume and Open Interest 11,524 426,950 -10,205
GSCI(CME)
Sep07 070907 505.00 509.80 503.00 508.40 +2.40 1,857 18,022 -1,399
Oct07 070907 511.00 511.00 506.50 511.00 +2.25 1,357 2,905 +1,347
Nov07 070907 512.00 512.00 508.00 512.00 +2.00      
Total Volume and Open Interest 3,214 20,927 -52
Reuters CCI(ICE)
Nov07 070907 416.00 422.50 416.00 422.50 +4.00 18 740 -3
Jan08 070907 421.00 423.50 420.00 423.50 +3.50 2 413 -1
Feb08 070907 417.00 422.50 417.00 422.50 +3.00 1 224 +1
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!