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 Wed September 12, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070912 906.25 940.00 906.00 925.00 +20.00 1,969 1,719 -298
Nov07 070912 920.00 959.75 919.00 938.50 +18.00 63,305 281,766 -4,256
Jan08 070912 934.00 973.75 934.00 953.75 +18.00 19,349 53,907 +2,016
Mar08 070912 945.50 984.00 945.50 964.75 +17.25 5,880 32,542 +996
May08 070912 952.50 987.00 952.50 968.25 +15.25 4,140 29,168 +1,313
Jul08 070912 962.25 995.00 959.75 974.50 +13.00 3,690 37,367 +238
Aug08 070912 952.00 984.00 952.00 966.00 +14.00 14 632 +5
Sep08 070912 945.00 945.00 943.00 943.00 +3.00 31 399 +20
Nov08 070912 918.00 938.25 916.50 924.50 +5.50 3,433 57,489 +220
Jan09 070912 918.00 934.00 918.00 926.00 +8.00 33 524 +13
Jul09 070912 935.00 942.00 932.00 937.00 +6.00 4 263 +3
Total Volume and Open Interest 101,914 502,241 +292
Soybean Meal(CBOT)
Sep07 070912 249.90 261.00 249.80 254.20 +4.20 3,847 1,774 -978
Oct07 070912 252.00 262.90 250.40 255.50 +3.70 9,451 26,640 -107
Dec07 070912 257.20 268.70 255.50 261.10 +3.90 14,689 97,552 +1,397
Jan08 070912 261.30 270.00 258.00 262.80 +3.30 1,237 15,546 -186
Mar08 070912 264.00 273.00 262.00 266.20 +3.20 1,947 18,503 +442
May08 070912 264.00 273.50 264.00 267.00 +3.00 2,829 19,487 -268
Jul08 070912 265.00 275.50 265.00 268.70 +2.70 656 15,895 +193
Aug08 070912 269.90 273.00 264.50 265.20 +1.90 62 3,125 +15
Sep08 070912 261.00 265.00 261.00 262.00 +1.00 35 4,002 +29
Oct08 070912 253.20 253.20 249.00 249.00 -1.50 2 1,639 +0
Total Volume and Open Interest 35,060 211,928 +536
Soybean Oil(CBOT)
Sep07 070912 38.03 39.03 38.03 38.87 +0.99 2,288 1,487 -360
Oct07 070912 38.04 39.26 38.04 38.95 +0.93 10,979 29,984 -945
Dec07 070912 38.49 39.77 38.45 39.52 +1.07 20,107 156,782 -679
Jan08 070912 38.84 40.04 38.84 39.85 +1.09 1,624 23,418 +45
Mar08 070912 39.17 40.33 39.17 40.15 +1.12 1,570 16,910 +497
May08 070912 39.35 40.46 39.35 40.28 +1.06 1,118 12,973 +436
Jul08 070912 39.67 40.68 39.67 40.57 +1.14 851 14,418 +108
Aug08 070912 40.54 40.63 40.00 40.45 +1.05 71 1,022 +59
Sep08 070912 40.05 40.45 40.05 40.45 +1.10 22 538 +0
Oct08 070912 40.10 40.55 40.10 40.40 +1.03 0 600 +1
Total Volume and Open Interest 38,805 272,342 -832
Canola(WCE)
Corn(CBOT)
Sep07 070912 323.50 341.75 321.75 339.75 +15.25 10,713 4,504 -2,617
Dec07 070912 341.00 358.75 338.25 356.50 +15.25 93,421 618,888 -885
Mar08 070912 357.25 375.00 355.25 373.00 +15.25 24,558 143,848 +5,136
May08 070912 367.50 384.25 365.25 382.50 +14.50 6,791 38,714 +2,157
Jul08 070912 376.00 393.00 374.00 391.50 +14.75 8,846 90,999 +1,928
Sep08 070912 383.00 398.00 380.00 397.50 +13.25 78 12,485 +14
Dec08 070912 390.25 404.50 387.75 403.50 +12.00 10,783 140,058 +1,006
Mar09 070912 398.00 412.00 397.50 412.00 +11.75 51 4,885 +41
Jul09 070912 407.00 418.50 405.00 418.50 +12.00 25 1,194 -9
Total Volume and Open Interest 155,419 1,087,317 +6,827
Wheat(CBOT)
Sep07 070912 881.50 887.75 838.00 840.00 -31.00 577 637 -311
Dec07 070912 893.75 911.25 860.50 860.50 -30.00 45,602 244,387 -1,396
Mar08 070912 892.25 910.25 861.50 861.50 -30.00 9,213 39,482 +760
May08 070912 785.25 798.25 760.00 760.00 -26.00 782 6,622 +182
Jul08 070912 597.75 606.50 581.50 592.00 -6.00 2,936 56,452 +282
Sep08 070912 607.25 610.00 598.00 598.00 -7.00 269 2,271 +123
Total Volume and Open Interest 60,013 373,592 -386
Wheat(KCBT)
Sep07 070912 862.00 874.00 830.00 830.00 -30.00 170 471 -230
Dec07 070912 864.00 880.00 830.00 832.50 -26.50 18,180 120,750 +1,249
Mar08 070912 853.75 871.75 826.00 826.00 -27.25 3,061 16,252 +608
May08 070912 784.50 790.00 750.00 750.00 -30.00 201 555 +117
Jul08 070912 601.00 607.25 587.75 594.75 -6.25 1,166 14,684 +74
Sep08 070912 604.00 604.00 594.00 595.00 -9.00 91 676 +34
Total Volume and Open Interest 22,985 155,402 +1,901
Wheat(MGE)
Sep07 070912 847.25 848.00 815.00 815.00 -14.00 58 124 -3
Dec07 070912 831.00 849.00 802.00 803.50 -23.50 9,453 48,770 +176
Mar08 070912 831.25 853.00 806.50 807.00 -22.50 2,187 9,535 +510
May08 070912 825.00 835.00 793.00 797.00 -13.00 143 766 +44
Jul08 070912 699.00 706.00 680.00 700.00 -1.00 141 596 +34
Total Volume and Open Interest 12,163 63,213 +817
Oats(CBOT)
Sep07 070912 256.00 256.00 256.00 256.00 unch      
Dec07 070912 270.00 283.00 270.00 276.75 +6.50 598 12,319 -30
Mar08 070912 280.50 291.00 280.00 287.00 +8.00 52 1,679 +18
May08 070912 294.50 294.75 290.00 290.00 +10.00 0 158 +0
Total Volume and Open Interest 650 14,182 -14
Rough Rice(CBOT)
Sep07 070912 11.05 11.05 11.00 11.00 -0.05 18 12 -16
Nov07 070912 11.28 11.35 11.25 11.28 -0.05 478 11,520 +32
Jan08 070912 11.65 11.65 11.59 11.60 -0.03 47 1,539 -3
Mar08 070912 11.85 11.93 11.80 11.86 -0.02 9 1,099 +2
Total Volume and Open Interest 552 14,527 +15
Live Cattle(CME)
Oct07 070912 95.230 95.885 94.635 94.730 -0.970 25,092 84,871 -10,758
Dec07 070912 99.550 99.850 98.700 99.000 -0.600 21,055 79,773 +7,422
Feb08 070912 100.825 101.050 100.100 100.385 -0.650 3,934 34,990 +785
Apr08 070912 101.000 101.000 100.200 100.535 -0.600 1,662 18,255 +364
Jun08 070912 96.750 96.800 96.050 96.250 -0.600 442 7,480 +257
Aug08 070912 95.480 95.480 94.700 94.800 -0.550 60 1,739 +27
Total Volume and Open Interest 52,245 227,108 -1,903
Feeder Cattle(CME)
Sep07 070912 117.550 118.800 116.400 116.850 -1.685 606 4,329 -310
Oct07 070912 118.500 118.525 116.350 116.700 -1.630 2,674 12,392 -1,127
Nov07 070912 118.775 118.800 116.650 117.180 -1.550 1,601 7,859 +525
Jan08 070912 115.200 116.750 114.650 115.500 -1.230 211 4,000 +108
Mar08 070912 112.250 114.050 112.250 113.000 -1.000 38 833 +17
Apr08 070912 114.000 114.000 112.700 113.500 -1.050 11 337 +4
May08 070912 113.700 113.700 112.600 113.500 -0.900 14 683 +1
Total Volume and Open Interest 5,155 30,438 -782
Lean Hogs(CME)
Oct07 070912 65.750 66.200 65.050 65.200 -0.650 16,689 51,351 -6,869
Dec07 070912 67.900 68.400 67.450 68.000 -0.100 16,917 64,427 +5,624
Feb08 070912 71.000 71.300 70.500 71.025 -0.300 3,400 23,945 +751
Apr08 070912 71.800 72.200 71.400 72.125 +0.100 1,368 17,522 +76
May08 070912 75.000 75.700 74.750 75.700 +0.300 66 1,565 +7
Jun08 070912 77.650 78.050 77.400 78.000 +0.300 99 9,754 -15
Jul08 070912 75.500 76.000 75.500 75.975 +0.075 14 2,322 +8
Aug08 070912 72.950 73.250 72.600 73.175 +0.075 72 837 +2
Total Volume and Open Interest 47,119 171,822 -407
Class III Milk(CME)
Sep07 070912 20.40 20.40 20.30 20.36 -0.02 562 4,884 +9
Oct07 070912 20.23 20.50 20.11 20.21 -0.06 727 4,446 +54
Nov07 070912 18.95 19.13 18.73 18.87 -0.09 420 3,732 -5
Dec07 070912 18.35 18.45 18.14 18.27 -0.05 640 3,781 -13
Jan08 070912 17.10 17.18 16.94 17.00 -0.09 186 2,029 +6
Total Volume and Open Interest 3,027 33,524 -33
Cocoa(ICE)
Sep07 070912 1880 1900 1867 1867 -9 2 64 +0
Dec07 070912 1856 1857 1807 1829 -27 9,146 65,105 +41
Mar08 070912 1856 1856 1825 1847 -24 1,642 29,049 +163
May08 070912 1867 1867 1835 1857 -26 300 6,934 +47
Jul08 070912 1874 1874 1872 1872 -27 5 3,641 +3
Sep08 070912 1888 1888 1888 1888 -27 7 3,959 +4
Dec08 070912 1927 1927 1908 1913 -27 46 12,026 +15
Total Volume and Open Interest 11,149 121,402 +273
Coffee "C"(ICE)
Sep07 070912 117.35 117.35 117.00 117.10 +0.55 16 106 -30
Dec07 070912 119.70 120.80 119.55 120.05 +0.55 12,322 102,833 -518
Mar08 070912 123.70 124.55 123.40 123.80 +0.55 1,422 23,408 +187
May08 070912 125.90 126.60 125.70 125.85 +0.50 678 7,722 +196
Jul08 070912 128.35 128.35 127.65 127.65 +0.55 151 3,345 +61
Sep08 070912 130.00 130.00 129.35 129.35 +0.55 192 7,858 -509
Total Volume and Open Interest 14,933 158,880 -642
Orange Juice(ICE)
Nov07 070912 119.75 125.50 119.30 124.70 +4.95 1,979 17,820 -37
Jan08 070912 121.00 125.60 119.50 124.00 +4.10 624 4,969 +259
Mar08 070912 120.50 125.50 120.50 124.50 +3.60 197 3,817 +47
May08 070912 125.50 125.50 125.00 125.00 +3.10 5 561 +0
Jul08 070912 125.50 125.50 125.50 125.50 +2.60 0 136 +0
Sep08 070912 126.00 126.00 126.00 126.00 +2.10 0 119 +0
Total Volume and Open Interest 2,805 28,285 +269
Sugar #11(ICE)
Oct07 070912 9.30 9.40 9.25 9.29 -0.01 83,400 225,321 -28,945
Mar08 070912 9.64 9.75 9.58 9.63 -0.03 79,889 247,419 +26,778
May08 070912 9.68 9.77 9.64 9.67 -0.04 6,206 52,710 +1,665
Jul08 070912 9.76 9.84 9.73 9.74 -0.03 2,036 41,679 +380
Oct08 070912 10.02 10.11 10.00 10.03 -0.02 3,088 41,704 +56
Total Volume and Open Interest 178,390 666,459 +545
London Cocoa(LCE)
Sep07 070912 930 930 901 915 -17 4,168 6,628 -3,391
Dec07 070912 962 962 935 950 -11 3,512 74,100 +919
Mar08 070912 974 974 951 965 -9 1,900 41,452 +561
May08 070912 981 981 963 976 -8 455 17,229 -68
Jul08 070912 985 986 974 986 -8 1,003 15,549 +573
Sep08 070912 1002 1002 984 997 -8 41 17,585 -28
Dec08 070912 1005 1007 1005 1007 -7 5 5,054 -1
Total Volume and Open Interest 11,084 177,722 -1,435
London Sugar(LCE)
Dec07 070912 271.50 272.20 268.80 269.50 -2.00 4,705 32,447 +2,571
Mar08 070912 281.00 282.90 280.50 280.60 -1.20 675 16,861 +60
May08 070912 284.50 285.10 284.00 284.60 -0.40 445 7,985 +65
Aug08 070912 284.00 286.10 284.00 286.10 +0.10 239 5,523 +31
Oct08 070912 292.50 293.60 292.50 293.60 +1.00 0 4,983 +0
Total Volume and Open Interest 13,673 80,329 -1,415
Cotton(ICE)
Oct07 070912 59.20 60.25 58.50 60.10 +0.95 492 4,131 -53
Dec07 070912 61.64 62.81 60.81 62.57 +0.93 26,158 126,648 -519
Mar08 070912 64.80 65.80 63.97 65.71 +0.79 6,876 45,837 +273
May08 070912 65.60 66.95 65.58 66.95 +0.85 679 4,740 +283
Jul08 070912 66.67 68.50 66.67 68.20 +1.05 852 5,815 +287
Oct08 070912 69.35 69.55 69.35 69.55 +0.90 0 238 +0
Total Volume and Open Interest 36,053 205,561 +394
Lumber(CME)
Sep07 070912 240.0 240.0 234.5 235.0 -6.3 173 312 -92
Nov07 070912 243.8 243.8 240.5 240.8 -4.9 317 4,833 +89
Jan08 070912 261.7 261.9 258.2 259.0 -4.4 38 453 +18
Mar08 070912 278.7 278.9 275.7 276.3 -7.0 11 163 +4
Total Volume and Open Interest 540 5,808 +20
Crude Oil(NYM)
Oct07 070912 78.16 80.18 78.01 79.91 +1.68 291,803 248,609 -17,814
Nov07 070912 76.85 78.80 76.79 78.54 +1.54 147,992 272,753 +23,947
Dec07 070912 75.67 77.50 75.60 77.29 +1.52 78,182 205,533 +741
Jan08 070912 74.88 76.63 74.88 76.44 +1.49 25,258 68,766 -3,090
Feb08 070912 74.39 75.94 74.11 75.77 +1.43 16,675 35,308 -3,728
Mar08 070912 73.90 75.41 73.84 75.28 +1.37 19,654 38,348 -1,704
Apr08 070912 73.60 75.00 73.56 74.94 +1.32 7,493 41,690 +1,573
May08 070912 73.80 74.83 73.80 74.68 +1.27 8,406 44,869 -1,633
Jun08 070912 73.30 74.60 73.20 74.46 +1.21 9,565 50,649 -2,891
Jul08 070912 73.20 74.27 73.20 74.27 +1.17 874 18,580 +123
Aug08 070912 72.90 74.08 72.90 74.08 +1.13 490 13,498 -363
Sep08 070912 73.89 73.89 73.89 73.89 +1.08 773 45,717 -75
Oct08 070912 73.72 73.72 73.72 73.72 +1.03 514 20,061 -182
Nov08 070912 73.55 73.55 73.55 73.55 +0.98 181 17,008 -68
Dec08 070912 72.44 73.52 72.40 73.39 +0.94 12,320 163,018 +956
Jan09 070912 73.24 73.24 73.24 73.24 +0.91 131 21,037 -52
Total Volume and Open Interest 631,795 1,544,715 -3,735
e-miNY Crude Oil(NYM)
Sep07 070820 71.950 71.950 70.075 71.125 -0.850      
Oct07 070912 78.100 80.200 78.025 79.900 +1.675      
Nov07 070912 76.875 78.775 76.875 78.550 +1.550      
Dec07 070912 75.475 77.350 75.450 77.300 +1.525      
Jan08 070912 75.550 76.450 75.550 76.450 +1.500      
Feb08 070912 75.000 75.775 75.000 75.775 +1.425      
Mar08 070912 75.275 75.275 75.275 75.275 +1.375      
Apr08 070912 74.950 74.950 74.950 74.950 +1.325      
May08 070912 74.675 74.675 74.675 74.675 +1.275      
Jun08 070912 74.450 74.450 74.450 74.450 +1.200      
Total Volume and Open Interest 16,604 7,882 +1,010
Heating Oil(NYM)
Oct07 070912 218.20 222.24 217.71 221.91 +3.64 35,579 61,299 -3,971
Nov07 070912 219.30 223.49 219.07 223.16 +3.64 17,022 55,312 +3,600
Dec07 070912 219.83 224.07 219.69 223.81 +3.84 7,781 43,513 +198
Jan08 070912 220.40 224.25 220.40 224.06 +3.94 4,096 23,685 +768
Feb08 070912 219.25 222.19 218.80 222.11 +3.89 2,833 12,943 +148
Mar08 070912 216.80 219.16 216.00 219.16 +3.69 1,368 7,007 -64
Apr08 070912 212.00 214.61 211.60 214.61 +3.64 612 6,769 +98
May08 070912 207.75 210.26 207.75 210.26 +3.64 269 3,267 -67
Jun08 070912 205.11 207.51 204.99 207.51 +3.69 1,244 11,287 +28
Jul08 070912 206.00 206.86 206.00 206.86 +3.69 218 1,678 +89
Aug08 070912 207.51 207.51 207.51 207.51 +3.49 140 780 +101
Sep08 070912 209.11 209.11 209.11 209.11 +3.49 0 460 +0
Total Volume and Open Interest 71,162 231,663 +938
Gasoline(NYMEX)
Oct07 070912 198.10 203.00 196.64 201.60 +3.49 46,066 59,862 -1,203
Nov07 070912 196.20 201.00 195.19 200.00 +3.94 19,524 41,784 +1,401
Dec07 070912 195.17 200.16 194.42 199.25 +4.04 7,678 24,856 -448
Jan08 070912 196.74 201.19 196.42 200.40 +3.99 2,825 13,438 -120
Feb08 070912 198.79 202.67 198.79 202.05 +3.84 873 7,402 +41
Mar08 070912 200.80 203.80 200.22 203.80 +3.74 797 8,471 +22
Apr08 070912 212.80 215.45 212.40 215.45 +3.54 580 6,852 +58
May08 070912 213.88 216.60 213.60 216.60 +3.54 64 3,229 -11
Jun08 070912 214.30 217.30 213.75 216.85 +3.54 35 4,692 -102
Jul08 070912 215.50 215.50 215.50 215.50 +3.54 18 1,650 -11
Total Volume and Open Interest 78,584 178,068 -349
e-miNY RBOB Gasoline(NYM)
Oct07 070912 198.00 201.60 198.00 201.60 +3.49 1 2 +1
Nov07 070912 197.80 200.00 197.80 200.00 +3.94 1 1 +0
Dec07 070912 199.25 199.25 199.25 199.25 +4.04 0 2 +0
Jan08 070912 200.40 200.40 200.40 200.40 +3.99      
Total Volume and Open Interest 2 5 +1
Natural Gas(NYM)
Oct07 070912 5.939 6.490 5.931 6.438 +0.504 73,759 101,681 -3,706
Nov07 070912 6.775 7.265 6.767 7.229 +0.472 30,119 96,504 +4,896
Dec07 070912 7.539 7.950 7.530 7.919 +0.415 10,717 48,714 -689
Jan08 070912 7.930 8.300 7.930 8.269 +0.398 10,015 49,353 +1,012
Feb08 070912 7.915 8.312 7.915 8.297 +0.395 3,877 35,011 -1,094
Mar08 070912 7.825 8.123 7.815 8.099 +0.372 2,220 47,608 +387
Apr08 070912 7.440 7.673 7.415 7.669 +0.334 1,827 36,364 -406
May08 070912 7.465 7.690 7.465 7.689 +0.324 965 26,421 +245
Jun08 070912 7.596 7.769 7.552 7.769 +0.322 228 17,048 -72
Jul08 070912 7.664 7.856 7.627 7.856 +0.319 147 12,550 -38
Aug08 070912 7.739 7.923 7.719 7.923 +0.316 103 10,933 -22
Sep08 070912 7.768 7.959 7.768 7.959 +0.314 120 7,898 +20
Oct08 070912 7.844 8.054 7.810 8.054 +0.309 358 29,501 -193
Nov08 070912 8.320 8.491 8.320 8.491 +0.296 28 15,278 -1
Dec08 070912 8.730 8.916 8.730 8.916 +0.283 50 14,118 +20
Jan09 070912 9.030 9.189 8.989 9.189 +0.278 279 31,548 +115
Total Volume and Open Interest 135,778 785,276 +397
Brent Crude Oil(ICE)
Oct07 070912 76.39 77.93 76.09 77.68 +1.30 71,446 46,521 -11,185
Nov07 070912 75.80 77.37 75.48 77.16 +1.39 103,059 188,077 +2,329
Dec07 070912 75.50 77.14 75.22 76.94 +1.49 64,966 132,135 -344
Jan08 070912 75.07 76.83 75.07 76.65 +1.52 10,762 33,389 +2,115
Feb08 070912 74.75 76.38 74.75 76.30 +1.51 3,315 17,373 +508
Mar08 070912 74.43 75.94 74.43 75.94 +1.46 967 14,382 -223
Apr08 070912 74.20 75.61 74.20 75.61 +1.41 399 10,613 -17
May08 070912 75.29 75.29 75.29 75.29 +1.32 120 3,997 -44
Jun08 070912 73.90 74.99 73.90 74.99 +1.21 3,399 33,190 +1,119
Jul08 070912 74.81 74.81 74.81 74.81 +1.18 0 5,695 +0
Aug08 070912 74.65 74.65 74.65 74.65 +1.16 0 3,186 +0
Sep08 070912 74.48 74.48 74.48 74.48 +1.12 5 3,702 -5
Oct08 070912 74.30 74.30 74.30 74.30 +1.07 0 4,417 +0
Nov08 070912 74.12 74.12 74.12 74.12 +1.00 0 3,417 +0
Total Volume and Open Interest 265,868 642,455 -6,853
Gas Oil(ICE)
Sep07 070912 688.75 688.75 683.75 683.75 unch 31,243 20,970 -7,300
Oct07 070912 685.75 696.00 682.75 686.50 +5.25 61,587 100,324 -284
Nov07 070912 679.75 692.50 678.00 683.00 +6.25 29,512 51,894 +5,769
Dec07 070912 674.00 689.00 673.25 679.75 +7.00 12,598 47,965 +1,814
Jan08 070912 675.00 688.25 674.00 679.25 +7.50 5,250 41,275 -556
Feb08 070912 672.25 680.25 672.00 674.50 +7.75 1,715 15,500 -128
Mar08 070912 663.00 669.00 663.00 667.75 +8.00 670 9,998 +82
Apr08 070912 656.00 661.25 656.00 660.25 +8.00 268 4,712 +205
May08 070912 648.25 653.50 648.25 652.50 +8.00 255 7,489 +95
Jun08 070912 643.00 653.25 643.00 647.75 +8.00 780 30,506 +158
Total Volume and Open Interest 151,077 357,037 -8,034
Ethanol(CBOT)
Sep07 070906 1.640 1.640 1.640 1.640 -0.010 0 62 -4
Oct07 070912 1.588 1.588 1.588 1.588 -0.005 5 166 -11
Nov07 070912 1.580 1.580 1.580 1.580 -0.004 0 92 +1
Dec07 070912 1.580 1.580 1.580 1.580 -0.009 0 168 +0
Jan08 070912 1.580 1.580 1.580 1.580 +0.030 0 146 -3
Feb08 070912 1.550 1.580 1.550 1.580 +0.030 6 124 +0
Mar08 070912 1.550 1.580 1.550 1.580 +0.030 1 126 +0
Apr08 070912 1.570 1.570 1.570 1.570 +0.020 0 59 +1
Total Volume and Open Interest 62 1,315 -11
WTI Crude Oil(ICE)
Oct07 070912 78.19 80.18 78.00 79.91 +1.68 87,654 105,908 +1,879
Nov07 070912 77.03 78.79 76.81 78.54 +1.54 57,653 97,166 +6,406
Dec07 070912 75.61 77.50 75.61 77.29 +1.52 36,089 122,475 +354
Jan08 070912 75.07 76.61 75.07 76.44 +1.49 7,778 27,161 -2,689
Feb08 070912 74.75 75.84 74.75 75.77 +1.43 2,541 11,496 -241
Mar08 070912 74.33 75.28 74.33 75.28 +1.37 1,802 11,621 +391
Apr08 070912 74.78 74.94 74.78 74.94 +1.32 1,113 7,622 +955
May08 070912 74.68 74.68 74.68 74.68 +1.27 1,149 3,544 +243
Jun08 070912 74.42 74.49 74.35 74.46 +1.21 3,020 30,763 +1,126
Jul08 070912 74.27 74.27 74.27 74.27 +1.17 200 2,333 +200
Aug08 070912 74.08 74.08 74.08 74.08 +1.13 0 823 +0
Sep08 070912 73.89 73.89 73.89 73.89 +1.08 172 3,002 +29
Oct08 070912 73.72 73.72 73.72 73.72 +1.03 45 3,794 -20
Nov08 070912 73.55 73.55 73.55 73.55 +0.98 114 1,347 -34
Dec08 070912 72.66 73.44 72.55 73.39 +0.94 7,737 81,059 +270
Jan09 070912 73.24 73.24 73.24 73.24 +0.91 0 1,330 +0
Total Volume and Open Interest 208,555 614,242 +8,848
US Dollar Index(ICE)
Sep07 070912 79.510 79.530 79.290 79.340 -0.330 10,765 7,901 -4,689
Dec07 070912 79.360 79.420 79.140 79.170 -0.330 13,455 23,891 +9,178
Mar08 070912 79.100 79.100 79.100 79.100 -0.330 23 2,667 +19
Total Volume and Open Interest 24,245 34,474 +4,510
Australian Dollar(CME)
Sep07 070912 83.37 84.35 83.26 84.22 +0.84 38,619 76,816 -3,712
Dec07 070912 83.11 84.08 83.00 83.95 +0.84 16,569 29,414 +6,399
Mar08 070912 82.97 83.65 82.86 83.55 +0.79 0 152 +0
Total Volume and Open Interest 55,202 106,674 +2,687
British Pound(CME)
Sep07 070912 203.27 203.65 202.86 203.04 -0.11 68,835 93,963 -6,645
Dec07 070912 202.72 203.20 202.38 202.57 -0.10 21,255 49,158 +10,858
Mar08 070912 201.95 202.25 201.95 201.95 -0.06 1 44 +0
Total Volume and Open Interest 90,091 143,188 +4,213
Canadian Dollar(CME)
Sep07 070912 95.95 96.60 95.75 96.52 +0.57 56,886 79,070 -7,156
Dec07 070912 96.01 96.69 95.84 96.62 +0.58 28,738 64,487 +11,925
Mar08 070912 96.15 96.80 96.00 96.66 +0.47 382 1,143 +212
Jun08 070912 96.66 96.66 96.03 96.66 +0.32 2 341 +0
Total Volume and Open Interest 86,025 145,388 +4,994
Japanese Yen(CME)
Sep07 070912 87.51 87.95 87.48 87.59 +0.01 132,503 211,232 -4,893
Dec07 070912 88.61 89.01 88.53 88.63 -0.01 40,144 71,271 +17,702
Mar08 070912 89.60 89.85 89.50 89.53 +0.03 2 512 +1
Total Volume and Open Interest 172,650 299,538 +12,810
Swiss Franc(CME)
Sep07 070912 84.17 84.66 84.06 84.43 +0.29 49,912 104,548 -2,083
Dec07 070912 84.79 85.27 84.69 85.04 +0.29 12,740 31,470 +3,393
Mar08 070912 85.57 85.67 85.53 85.53 +0.34 0 18 +0
Total Volume and Open Interest 62,652 136,045 +1,310
EuroFX(CME)
Sep07 070912 138.41 139.18 138.27 139.11 +0.75 125,226 172,423 -8,987
Dec07 070912 138.78 139.54 138.62 139.47 +0.77 41,007 62,156 +17,385
Mar08 070912 138.93 139.66 138.93 139.61 +0.79 278 440 +266
Total Volume and Open Interest 166,524 235,169 +8,674
Mexican Peso(CME)
Sep07 070912 901.8 904.0 900.2 901.8 -0.8 18,185 71,762 -2,231
Oct07 070912 900.8 900.8 900.8 900.8 -0.8 0 68 +0
Total Volume and Open Interest 35,380 128,847 +6,308
Brazilian Real(CME)
Oct07 070912 523.00 523.00 518.80 523.00 +4.20      
Nov07 070912 521.10 521.10 516.70 521.10 +4.40      
Dec07 070912 519.00 519.10 518.20 519.10 +4.40 250 3,467 +81
Jan08 070912 518.40 518.40 513.90 518.40 +4.50      
Total Volume and Open Interest 250 3,467 +81
30-Year T-Bonds(CBOT)
Sep07 070912 114~040 114~080 113~150 113~170 -0~150 17,452 51,506 -9,372
Dec07 070912 113~220 114~020 113~070 113~110 -0~140 263,327 892,176 -13,912
Mar08 070912 113~080 113~110 113~080 113~110 -0~130 46 1,103 +4
Total Volume and Open Interest 280,827 944,931 -23,278
10-Year T-Notes(CBOT)
Sep07 070912 110~265 111~040 110~160 110~185 -0~090 72,916 177,740 -32,828
Dec07 070912 110~110 110~220 110~020 110~050 -0~085 1,055,572 2,119,270 -14,438
Mar08 070912 109~245 109~245 109~245 109~245 -0~090 24 3,912 +0
Total Volume and Open Interest 1,128,513 2,300,936 -47,266
5-Year T-Notes(CBOT)
Sep07 070912 107~072 107~072 107~072 107~072 -0~020 29,454 0 +0
Dec07 070912 107~094 107~094 107~042 107~050 -0~022 513,237 0 +0
Mar08 070912 107~050 107~050 107~050 107~050 -0~022      
Total Volume and Open Interest 590,676 1,560,801 -28,699
2 Year T-Notes(CBOT)
Sep07 070912 103~068 103~068 103~050 103~056 -0~002 14,984 40,671 -11,521
Dec07 070912 103~066 103~079 103~056 103~063 -0~003 220,480 848,406 +30,424
Total Volume and Open Interest 235,464 889,077 +18,903
Eurodollars(CME)
Sep07 070912 94.323 94.340 94.310 94.312 -0.020 250,262 1,555,823 -3,934
Dec07 070912 95.050 95.100 95.010 95.030 -0.040 386,430 1,579,542 -13,235
Mar08 070912 95.530 95.600 95.470 95.490 -0.055 356,865 1,653,473 -38,627
Jun08 070912 95.655 95.740 95.635 95.655 -0.015 413,106 1,392,284 -40,658
Sep08 070912 95.680 95.765 95.675 95.700 unch 472,255 1,234,175 -16,059
Dec08 070912 95.665 95.750 95.660 95.685 unch 319,171 1,132,842 +13,385
Mar09 070912 95.620 95.700 95.610 95.635 unch 204,595 701,509 -5,757
Jun09 070912 95.570 95.630 95.540 95.560 -0.005 140,825 502,415 -11,193
Sep09 070912 95.500 95.565 95.475 95.495 -0.010 117,716 404,058 +10,224
Dec09 070912 95.450 95.500 95.410 95.430 -0.015 64,781 269,664 +1,979
Mar10 070912 95.440 95.465 95.375 95.385 -0.025 34,764 175,287 +2,724
Jun10 070912 95.385 95.415 95.315 95.330 -0.030 27,768 139,445 -1,855
Sep10 070912 95.330 95.360 95.265 95.275 -0.035 15,163 103,093 +2,062
Dec10 070912 95.245 95.295 95.200 95.210 -0.040 15,831 109,624 -759
Mar11 070912 95.210 95.255 95.155 95.165 -0.045 10,672 100,295 -4,948
Jun11 070912 95.125 95.200 95.095 95.105 -0.050 10,175 90,643 -1,535
Sep11 070912 95.105 95.145 95.050 95.055 -0.055 12,863 76,904 -2,809
Dec11 070912 94.995 95.085 94.985 94.990 -0.060 7,050 59,556 +1,589
Total Volume and Open Interest 252,616 11,591,321 -104,594
30 Day Federal Funds(CBOT)
Sep07 070912 95.075 95.095 95.070 95.080 -0.005 720 118,787 -761
Oct07 070912 95.185 95.205 95.180 95.185 +0.005 644 108,277 +3,211
Nov07 070912 95.405 95.405 95.385 95.385 -0.005 591 111,036 +4,638
Dec07 070912 95.485 95.485 95.480 95.485 -0.015 1,053 60,678 +2,562
Jan08 070912 95.530 95.530 95.530 95.530 -0.025 200 18,716 +716
Feb08 070912 95.645 95.645 95.645 95.645 -0.055 0 11,186 +277
Total Volume and Open Interest 3,209 436,753 +11,163
30 Day Fed Funds(e-CBOT)
Sep07 070912 95.080 95.100 95.070 95.080 unch 7,157 0 +0
Oct07 070912 95.190 95.210 95.170 95.190 +0.010 21,475 0 +0
Nov07 070912 95.380 95.405 95.375 95.380 unch 8,725 0 +0
Dec07 070912 95.500 95.515 95.470 95.475 -0.010 5,619 0 +0
Jan08 070912 95.560 95.570 95.520 95.530 unch 1,531 0 +0
Feb08 070912 95.690 95.695 95.635 95.635 -0.015 619 0 +0
Total Volume and Open Interest 46,863    
3-Mth Euro-Yen(CME)
Sep07 070912 99.165 99.165 99.160 99.165 +0.005 3,563 21,664 -136
Dec07 070912 99.175 99.190 99.175 99.185 +0.010 875 11,954 -113
Mar08 070912 99.185 99.185 99.165 99.180 +0.015 200 5,598 +24
Jun08 070912 99.155 99.155 99.140 99.155 +0.015 100 3,810 +0
Sep08 070912 99.105 99.105 99.075 99.105 +0.030 100 3,085 -325
Dec08 070912 99.040 99.040 99.010 99.040 +0.030 100 1,509 +0
Mar09 070912 98.970 98.970 98.940 98.970 +0.030 0 157 +0
Jun09 070912 98.895 98.895 98.865 98.895 +0.030 0 100 +0
Sep09 070912 98.815 98.815 98.800 98.815 +0.015      
Dec09 070912 98.735 98.735 98.720 98.735 +0.015      
Total Volume and Open Interest 4,938 47,877 -550
3-Mth Euro-Yen(SGX)
Dec07 070912 99.18 99.19 99.18 99.18 unch 1,460 57,166 +146
Mar08 070912 99.16 99.19 99.16 99.18 +0.01 1,500 42,172 +174
Jun08 070912 99.13 99.17 99.13 99.16 +0.02 1,315 18,266 -675
Sep08 070912 99.08 99.11 99.08 99.11 +0.01 3,746 20,673 +1,605
Dec08 070912 99.01 99.05 99.01 99.04 +0.01 956 9,210 +288
Mar09 070912 98.94 98.99 98.94 98.97 +0.01 20 4,506 +0
Jun09 070912 98.90 98.90 98.88 98.90 +0.01 0 1,168 +0
Sep09 070912 98.82 98.82 98.82 98.82 +0.01 0 200 +0
Total Volume and Open Interest 11,229 235,452 +1,137
Japanese Gov't Bonds(SGX)
Dec07 070912 135.95 136.40 135.88 136.29 +0.21 2,320 44,342 +269
Mar08 070912 136.29 136.29 136.29 136.29 +0.21      
Jun08 070912 136.29 136.29 136.29 136.29 +0.21      
Total Volume and Open Interest 2,320 44,342 +269
Euro-Bund(EUREX)
Dec07 070912 114.66 114.75 114.34 114.41 -0.30 1,148,322 1,335,783 +26,384
Mar08 070912 115.01 115.08 114.77 114.77 -0.30 291 410 +134
Jun08 070912 114.77 114.77 114.77 114.77 -0.30      
Total Volume and Open Interest 1,148,613 1,336,193 +26,518
Euro-Bobl(EUREX)
Dec07 070912 108.66 108.71 108.48 108.54 -0.14 496,788 1,010,040 +7,079
Mar08 070912 108.36 108.36 108.36 108.36 -0.14      
Jun08 070912 108.36 108.36 108.36 108.36 -0.14      
Total Volume and Open Interest 496,788 1,010,040 +7,022
3-Mth Euribor(EUREX)
Sep07 070912 95.300 95.300 95.270 95.280 -0.015 480 28,916 +146
Dec07 070912 95.495 95.495 95.460 95.460 -0.035 284 14,147 +4
Mar08 070912 95.755 95.765 95.735 95.735 -0.045 54 9,524 +0
Total Volume and Open Interest 870 64,101 +164
Long Gilt(LIFFE)
Sep07 070912 107~30 108~04 107~29 108~01 +0~02 4,084 51,406 -3,603
Dec07 070912 108~01 108~06 107~28 108~02 +0~01 91,956 321,181 +3,143
Total Volume and Open Interest 96,040 372,587 -460
3-Mth Short Sterling(LIFFE)
Sep07 070912 93.12 93.15 93.11 93.13 unch 45,632 540,461 +3,498
Dec07 070912 93.59 93.63 93.57 93.60 unch 82,453 572,659 +7,415
Mar08 070912 94.02 94.12 94.00 94.09 +0.07 94,103 495,831 +3,337
Jun08 070912 94.28 94.41 94.27 94.38 +0.09 97,676 460,963 -1,195
Sep08 070912 94.40 94.52 94.40 94.50 +0.08 75,303 313,420 +5,738
Dec08 070912 94.45 94.56 94.44 94.54 +0.08 75,629 269,833 +4,603
Total Volume and Open Interest 567,892 3,066,827 +31,094
3-Mth Euribor(LIFFE)
Sep07 070912 95.295 95.315 95.270 95.275 -0.020 175,703 961,072 +17,577
Dec07 070912 95.480 95.510 95.455 95.465 -0.030 195,767 851,306 +21,951
Mar08 070912 95.750 95.785 95.730 95.745 -0.035 158,389 620,571 -4,030
Total Volume and Open Interest 897,411 4,316,455 +57,058
3-Mth Aus T-Bills(SFE)
Sep07 070912 92.94 92.97 92.89 92.92 -0.02 36,469 49,585 -390,670
Dec07 070912 93.00 93.03 92.95 93.02 +0.02 52,040 394,279 +12,156
Mar08 070912 93.01 93.05 92.96 93.03 +0.01 22,386 205,786 -101
Jun08 070912 93.06 93.08 93.00 93.07 +0.01 7,188 116,374 -168
Sep08 070912 93.11 93.13 93.05 93.11 unch 3,211 61,050 +123
Dec08 070912 93.13 93.14 93.09 93.14 -0.01 1,119 41,644 -82
Mar09 070912 93.12 93.18 93.12 93.16 -0.01 579 33,951 -1,099
Jun09 070912 93.18 93.18 93.13 93.17 -0.01 695 21,376 +75
Sep09 070912 93.15 93.18 93.15 93.17 -0.01 72 2,613 +32
Dec09 070912 93.19 93.19 93.19 93.19 -0.02 1 638 +0
Total Volume and Open Interest 123,765 927,480 -379,737
10-Year Aus T-Bonds(SFE)
Sep07 070912 94.15 94.17 94.10 94.13 -0.01 175,744 497,690 -74,782
Dec07 070912 94.16 94.18 94.12 94.15 -0.01 133,265 192,585 +108,100
Total Volume and Open Interest 309,009 690,275 +33,318
3-Year Aus T-Bonds(SFE)
Sep07 070912 93.83 93.83 93.76 93.81 -0.02 190,379 466,903 -463,858
Dec07 070912 93.88 93.88 93.79 93.85 -0.02 73,034 144,983 +40,132
Total Volume and Open Interest 263,413 611,886 -423,726
Gold(CMX)
Oct07 070912 713.7 716.5 707.9 714.0 -0.4 4,528 27,081 -395
Dec07 070912 721.2 723.6 714.5 720.7 -0.4 99,930 234,018 +9,976
Feb08 070912 726.0 728.3 721.4 726.9 -0.3 2,229 17,963 -433
Apr08 070912 732.0 734.4 729.5 732.8 -0.2 128 16,898 +18
Jun08 070912 736.6 739.5 734.0 738.4 -0.2 209 15,191 +25
Aug08 070912 742.2 744.4 742.2 743.9 -0.1 105 9,094 +73
Oct08 070912 749.2 749.2 749.2 749.2 unch 8 1,585 -3
Dec08 070912 755.5 755.5 748.7 754.5 +0.1 422 16,152 +71
Feb09 070912 760.0 760.0 760.0 760.0 +0.2 0 11,639 +0
Apr09 070912 765.3 765.3 765.3 765.3 +0.3 0 1,725 +0
Jun09 070912 770.8 770.8 770.8 770.8 +0.3 6 11,251 -2
Total Volume and Open Interest 107,632 373,686 +9,325
Silver(CMX)
Sep07 070912 1271.0 1271.0 1250.0 1262.5 -4.2 194 231 -98
Dec07 070912 1284.0 1292.5 1264.5 1279.3 -4.2 21,043 74,365 +645
Mar08 070912 1301.0 1304.5 1282.0 1296.0 -4.1 1,047 7,867 +201
May08 070912 1306.3 1306.3 1306.3 1306.3 -4.1 41 5,135 -1
Jul08 070912 1316.5 1316.5 1316.5 1316.5 -4.1 11 4,944 +0
Sep08 070912 1325.3 1325.3 1325.3 1325.3 -4.4 102 1,104 +101
Dec08 070912 1343.5 1350.5 1338.0 1338.8 -4.2 99 5,613 +28
Total Volume and Open Interest 22,753 108,199 +1,057
Platinum(NYMEX)
Oct07 070912 1304.0 1308.5 1300.9 1304.7 +2.1 1,660 8,672 -271
Jan08 070912 1314.0 1317.7 1310.8 1314.4 +2.1 798 2,678 +429
Apr08 070912 1325.8 1325.8 1325.8 1325.8 +2.1 0 2 +0
Total Volume and Open Interest 2,458 11,352 +158
Palladium(NYMEX)
Sep07 070912 335.40 335.70 335.40 335.70 +1.05 0 31 +0
Dec07 070912 338.85 340.40 337.05 339.45 +0.55 452 13,320 -114
Mar08 070912 344.20 344.20 344.20 344.20 +0.55 0 822 +0
Total Volume and Open Interest 452 16,264 -114
Copper(CMX)
Sep07 070912 336.15 338.20 332.80 335.95 -2.95 475 2,125 -132
Dec07 070912 338.00 338.75 332.20 335.95 -2.80 12,336 50,231 +585
Mar08 070912 333.55 336.00 331.40 334.00 -2.55 847 6,702 -32
May08 070912 331.30 331.30 331.30 331.30 -2.40 258 1,176 +196
Jul08 070912 327.90 327.90 327.90 327.90 -2.30 0 555 +0
Total Volume and Open Interest 14,260 68,684 +715
DJIA Index(CBOT)
Sep07 070912 13305 13375 13273 13330 +9 4,787 37,293 +419
Dec07 070912 13409 13470 13362 13429 +7 2,018 3,753 +1,489
Mar08 070912 13514 13514 13514 13514 +9 0 4 +0
Jun08 070912 13608 13608 13608 13608 +9      
Total Volume and Open Interest 6,805 41,050 +1,908
E-mini DJIA Index(CBOT)
Sep07 070912 13307 13374 13272 13330 +9 163,574 90,574 -2,376
Dec07 070912 13406 13476 13375 13429 +7 4,646 2,934 +1,614
Mar08 070912 13514 13514 13514 13514 +9      
Jun08 070912 13608 13608 13608 13608 +9      
Total Volume and Open Interest 168,220 93,508 -762
S & P 500(CME)
Sep07 070912 1472.40 1481.00 1465.70 1476.20 +3.40 97,632 448,113 -41,984
Dec07 070912 1483.00 1494.00 1480.00 1489.40 +3.60 62,473 244,230 +45,583
Mar08 070912 1500.00 1504.70 1493.20 1500.00 +3.30 13 7,693 -26
Jun08 070912 1511.00 1515.70 1504.20 1511.00 +3.30 0 297 -30
Total Volume and Open Interest 160,118 703,506 +3,543
S & P 500 E-Mini(Globex)
Sep07 070912 1472.00 1481.25 1465.75 1476.25 +3.50 1,855,898 1,961,487 -79,325
Dec07 070912 1485.00 1494.25 1479.00 1489.50 +3.75 93,240 303,376 +54,487
Total Volume and Open Interest 1,949,138 2,264,864 -24,838
NASDAQ 100(CME)
Sep07 070912 1993.00 2010.00 1984.30 1996.30 +2.80 3,089 71,328 +179
Dec07 070912 2011.50 2033.00 2009.50 2020.00 +3.00 829 1,172 +528
Mar08 070912 2043.30 2043.50 2043.30 2043.30 -0.20 1 1 +1
Total Volume and Open Interest 3,919 72,501 +708
NASDAQ 100 E-Mini(Globex)
Sep07 070912 1993.30 2009.30 1984.00 1996.30 +2.80 333,519 468,271 +4,166
Dec07 070912 2017.30 2032.80 2007.30 2020.00 +3.00 13,303 20,592 +7,043
Total Volume and Open Interest 346,822 488,863 +11,209
S & P Midcap 400(CME)
Sep07 070912 857.00 862.25 856.00 859.40 +0.40 143 6,843 -37
Dec07 070912 864.50 867.45 864.50 867.45 +0.45 87 87 +66
Mar08 070912 877.55 877.55 877.10 877.55 +0.45      
Total Volume and Open Interest 230 6,930 +29
Russell 2000 E-Mini(Globex)
Sep07 070912 782.90 784.80 776.70 778.30 -5.10 219,207 622,698 -9,494
Dec07 070912 788.60 790.10 782.20 783.70 -5.20 15,000 32,925 +9,097
Mar08 070912 789.80 789.80 789.80 789.80 -5.10      
Total Volume and Open Interest 234,207 655,623 -397
Nikkei 225(CME)
Sep07 070912 15835 15910 15835 15890 -65 28,282 71,684 +475
Dec07 070912 15865 15950 15855 15905 -65 20,345 51,093 +13,320
Total Volume and Open Interest 48,627 122,778 +13,795
Nikkei 225(SGX)
Sep07 070912 15955 16045 15725 15815 -10 169,125 247,180 -13,965
Dec07 070912 15950 16015 15695 15755 -50 76,580 98,284 +64,612
Mar08 070912 15775 15775 15775 15775 -80 0 2 +0
Total Volume and Open Interest 245,705 345,507 +50,647
CAC 40(EURONEXT)
Sep07 070912 5489.5 5525.5 5467.5 5516.0 +29.0 111,326 639,122 +4,783
Oct07 070912 5505.0 5537.5 5491.5 5534.0 +29.5 2,232 3,498 +1,930
Nov07 070912 5506.0 5541.0 5498.0 5541.0 +29.0 9 490 +8
Total Volume and Open Interest 114,368 648,540 +6,925
Hang Seng Index(HKFE)
Sep07 070912 24166 24360 24052 24328 +438 55,361 127,886 -97
Oct07 070912 24170 24441 24136 24408 +424 960 2,920 +483
Total Volume and Open Interest 56,639 132,915 +522
DAX(EUREX)
Sep07 070912 7461.0 7488.5 7431.5 7479.5 +11.5 154,546 281,288 +2,389
Dec07 070912 7546.0 7573.0 7520.0 7565.5 +11.5 6,058 27,197 +3,897
Mar08 070912 7648.5 7648.5 7611.0 7648.5 +11.5 26 2,613 +22
Total Volume and Open Interest 160,630 311,098 +6,308
FT-SE 100(EURONEXT)
Sep07 070912 6287.00 6326.00 6237.00 6305.50 +20.00 108,391 510,786 -3,682
Dec07 070912 6356.50 6394.00 6308.50 6375.50 +21.00 5,185 34,829 +4,528
Mar08 070912 6367.50 6399.00 6362.50 6399.00 +22.00 0 3,664 +0
Total Volume and Open Interest 113,576 549,290 +846
SPI 200(SFE)
Sep07 070912 6242.0 6344.0 6211.0 6230.0 -20.0 27,449 292,702 -146,153
Dec07 070912 6282.0 6387.0 6260.0 6278.0 -19.0 2,624 11,158 +1,671
Mar08 070912 6329.0 6329.0 6287.0 6287.0 -19.0 100 1,223 +90
Total Volume and Open Interest 30,446 306,956 -144,130
GSCI(CME)
Sep07 070912 520.00 527.50 520.00 527.10 +8.50 4,504 11,595 -3,520
Oct07 070912 523.50 529.10 523.50 528.60 +8.25 3,863 9,943 +3,716
Nov07 070912 528.50 528.50 528.50 528.50 +7.50      
Total Volume and Open Interest 8,367 21,538 +196
Reuters CCI(ICE)
Nov07 070912 426.50 429.00 424.25 429.00 +2.50 15 733 -7
Jan08 070912 427.50 430.00 427.50 430.00 +2.50 0 413 +0
Feb08 070912 426.50 429.00 426.50 429.00 +2.50 0 223 -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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf