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 13, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep07 070913 926.75 932.00 921.00 928.00 +3.00 1,009 660 -1,059
Nov07 070913 938.00 948.00 933.00 941.25 +2.75 137,046 286,243 +4,477
Jan08 070913 952.00 962.50 948.25 956.25 +2.50 21,112 55,017 +1,110
Mar08 070913 961.25 973.50 959.75 967.50 +2.75 6,565 34,566 +2,024
May08 070913 965.00 975.75 962.50 971.75 +3.50 5,361 30,212 +1,044
Jul08 070913 972.50 983.00 970.00 978.50 +4.00 7,179 36,687 -680
Aug08 070913 965.00 970.00 965.00 970.00 +4.00 68 675 +43
Sep08 070913 930.00 940.00 930.00 940.00 -3.00 2 399 +0
Nov08 070913 923.25 931.00 912.50 918.25 -6.25 5,800 58,973 +1,484
Jan09 070913 928.75 928.75 917.25 920.00 -6.00 99 565 +41
Jul09 070913 930.00 932.00 930.00 932.00 -5.00 9 266 +3
Total Volume and Open Interest 184,555 510,765 +8,524
Soybean Meal(CBOT)
Sep07 070913 254.40 256.50 253.00 254.40 +0.20 4,111 834 -940
Oct07 070913 255.70 258.00 254.50 255.60 +0.10 14,654 27,320 +680
Dec07 070913 260.60 264.00 260.00 261.10 unch 43,724 101,609 +4,057
Jan08 070913 265.00 266.20 262.40 263.50 +0.70 2,973 15,772 +226
Mar08 070913 266.00 268.00 265.10 266.50 +0.30 2,521 18,150 -353
May08 070913 267.10 269.50 265.50 266.80 -0.20 2,687 19,691 +204
Jul08 070913 270.20 270.20 268.00 269.00 +0.30 1,796 15,318 -577
Aug08 070913 266.00 267.00 264.50 264.50 -0.70 260 3,216 +91
Sep08 070913 265.00 265.00 259.50 259.80 -2.20 557 3,764 -238
Oct08 070913 251.10 251.10 247.00 247.00 -2.00 2 1,427 -212
Total Volume and Open Interest 74,787 214,191 +2,263
Soybean Oil(CBOT)
Sep07 070913 38.70 39.08 38.67 39.08 +0.21 1,305 1,036 -451
Oct07 070913 39.01 39.23 38.75 39.17 +0.22 9,722 29,389 -595
Dec07 070913 39.51 39.72 39.23 39.67 +0.15 51,503 161,145 +4,363
Jan08 070913 39.67 40.05 39.55 40.05 +0.20 2,626 22,759 -659
Mar08 070913 40.21 40.30 39.88 40.30 +0.15 3,227 17,610 +700
May08 070913 40.44 40.50 40.01 40.45 +0.17 2,561 13,191 +218
Jul08 070913 40.44 40.70 40.20 40.67 +0.10 2,511 15,037 +619
Aug08 070913 40.20 40.50 40.20 40.50 +0.05 157 1,095 +73
Sep08 070913 40.50 40.50 40.50 40.50 +0.05 41 578 +40
Oct08 070913 40.52 40.52 40.52 40.52 +0.12 32 628 +28
Total Volume and Open Interest 75,984 277,078 +4,736
Canola(WCE)
Corn(CBOT)
Sep07 070913 340.50 342.00 327.50 330.75 -9.00 6,380 3,763 -741
Dec07 070913 355.50 358.75 343.75 346.75 -9.75 177,377 624,260 +5,372
Mar08 070913 372.25 375.00 360.50 363.75 -9.25 35,417 142,914 -934
May08 070913 381.00 385.00 371.00 373.75 -8.75 3,866 38,699 -15
Jul08 070913 389.75 394.00 380.00 383.25 -8.25 11,372 91,777 +778
Sep08 070913 395.00 397.00 388.50 390.50 -7.00 1,440 12,938 +453
Dec08 070913 402.50 405.00 394.75 397.25 -6.25 18,518 140,551 +493
Mar09 070913 410.00 410.00 404.00 406.50 -5.50 273 5,100 +215
Jul09 070913 418.50 420.00 412.50 412.50 -6.00 24 1,191 -3
Total Volume and Open Interest 255,918 1,093,111 +5,794
Wheat(CBOT)
Sep07 070913 845.25 845.25 815.00 825.50 -14.50 821 513 -124
Dec07 070913 853.25 868.00 830.75 845.00 -15.50 78,116 246,033 +1,646
Mar08 070913 855.00 869.00 833.50 850.50 -11.00 12,306 42,535 +3,053
May08 070913 757.75 777.00 738.00 742.00 -18.00 1,236 6,662 +40
Jul08 070913 588.00 594.25 575.50 582.00 -10.00 5,024 56,677 +225
Sep08 070913 594.75 597.00 581.00 589.00 -9.00 200 2,308 +37
Total Volume and Open Interest 99,179 378,609 +5,017
Wheat(KCBT)
Sep07 070913 829.50 829.50 800.00 817.00 -13.00 66 421 -50
Dec07 070913 828.50 842.00 806.00 825.00 -7.50 19,915 117,568 -3,182
Mar08 070913 824.00 833.00 803.00 821.75 -4.25 3,766 16,294 +42
May08 070913 750.25 760.00 745.00 745.00 -5.00 235 706 +151
Jul08 070913 591.00 594.50 577.00 585.00 -9.75 1,210 14,718 +34
Sep08 070913 596.00 596.00 585.00 593.00 -2.00 18 684 +8
Total Volume and Open Interest 25,314 152,424 -2,978
Wheat(MGE)
Sep07 070913 800.00 811.00 785.00 798.00 -17.00 17 30 -94
Dec07 070913 799.00 815.00 778.50 789.50 -14.00 10,982 49,549 +779
Mar08 070913 802.25 814.00 784.00 796.25 -10.75 2,151 9,946 +411
May08 070913 794.00 798.00 770.00 790.00 -7.00 208 850 +84
Jul08 070913 680.00 694.00 674.00 693.00 -7.00 241 732 +136
Total Volume and Open Interest 13,856 64,578 +1,365
Oats(CBOT)
Sep07 070913 256.00 256.00 256.00 256.00 unch      
Dec07 070913 280.00 281.75 273.00 279.00 +2.25 2,168 12,355 +36
Mar08 070913 289.50 290.00 284.00 289.00 +2.00 196 1,661 -18
May08 070913 290.00 290.00 289.00 290.00 unch 6 160 +2
Total Volume and Open Interest 2,370 14,202 +20
Rough Rice(CBOT)
Sep07 070913 11.06 11.07 10.93 10.93 -0.07 12 9 -3
Nov07 070913 11.28 11.29 11.15 11.17 -0.11 457 11,632 +112
Jan08 070913 11.50 11.56 11.45 11.48 -0.12 175 1,563 +24
Mar08 070913 11.86 11.87 11.71 11.74 -0.12 53 1,099 +0
Total Volume and Open Interest 718 14,646 +119
Live Cattle(CME)
Oct07 070913 94.800 94.950 94.450 94.680 -0.050 31,521 73,192 -11,679
Dec07 070913 99.000 99.050 98.400 98.635 -0.365 26,102 86,117 +6,344
Feb08 070913 100.350 100.350 99.800 100.230 -0.155 5,413 35,782 +792
Apr08 070913 100.225 100.450 100.000 100.400 -0.135 2,383 19,078 +823
Jun08 070913 96.200 96.400 95.800 96.330 +0.080 824 7,908 +428
Aug08 070913 94.700 94.900 94.550 94.600 -0.200 308 1,946 +207
Total Volume and Open Interest 66,551 224,023 -3,085
Feeder Cattle(CME)
Sep07 070913 116.700 117.200 116.500 116.950 +0.100 1,489 3,580 -749
Oct07 070913 116.800 116.975 115.975 116.535 -0.165 3,959 11,544 -848
Nov07 070913 116.900 117.250 116.650 117.000 -0.180 2,088 8,098 +239
Jan08 070913 115.100 115.325 114.700 115.250 -0.250 469 4,148 +148
Mar08 070913 112.500 113.200 112.500 113.180 +0.180 57 873 +40
Apr08 070913 113.200 113.730 113.000 113.730 +0.230 80 349 +12
May08 070913 113.200 113.800 113.000 113.800 +0.300 166 731 +48
Total Volume and Open Interest 8,309 29,329 -1,109
Lean Hogs(CME)
Oct07 070913 65.600 65.950 65.300 65.400 +0.200 18,596 45,593 -5,758
Dec07 070913 68.400 68.950 68.250 68.850 +0.850 18,958 69,656 +5,229
Feb08 070913 71.400 72.000 71.200 71.900 +0.875 4,024 24,636 +691
Apr08 070913 72.125 73.050 72.125 72.975 +0.850 1,611 17,547 +25
May08 070913 75.250 76.200 75.250 76.200 +0.500 14 1,571 +6
Jun08 070913 77.800 78.525 77.800 78.300 +0.300 947 9,770 +16
Jul08 070913 75.975 76.250 75.900 76.175 +0.200 138 2,413 +91
Aug08 070913 73.100 73.900 73.100 73.800 +0.625 59 850 +13
Total Volume and Open Interest 52,403 172,137 +315
Class III Milk(CME)
Sep07 070913 20.29 20.35 20.10 20.16 -0.20 486 4,857 -27
Oct07 070913 20.24 20.24 19.46 19.50 -0.71 721 4,472 +26
Nov07 070913 18.87 18.95 18.12 18.37 -0.50 488 3,816 +84
Dec07 070913 18.18 18.25 17.52 17.87 -0.40 589 3,890 +109
Jan08 070913 16.90 17.00 16.51 16.82 -0.18 246 2,020 -9
Total Volume and Open Interest 3,257 33,751 +227
Cocoa(ICE)
Sep07 070913 1856 1857 1856 1857 -10 11 5 -59
Dec07 070913 1820 1842 1805 1818 -11 10,672 63,494 -1,611
Mar08 070913 1836 1855 1823 1834 -13 2,921 28,781 -268
May08 070913 1845 1865 1835 1846 -11 780 6,972 +38
Jul08 070913 1873 1873 1856 1861 -11 12 3,644 +3
Sep08 070913 1876 1876 1876 1876 -12 8 3,962 +3
Dec08 070913 1899 1900 1897 1900 -13 126 12,129 +103
Total Volume and Open Interest 14,530 119,611 -1,791
Coffee "C"(ICE)
Sep07 070913 116.10 116.20 115.15 116.20 -0.90 19 100 -6
Dec07 070913 120.00 120.00 117.25 119.30 -0.75 13,506 102,982 +149
Mar08 070913 123.30 123.30 121.40 123.10 -0.70 1,675 23,622 +214
May08 070913 124.35 125.30 124.20 125.25 -0.60 377 7,623 -99
Jul08 070913 126.05 127.05 126.05 127.05 -0.60 127 3,390 +45
Sep08 070913 127.80 128.80 127.80 128.80 -0.55 172 7,847 -11
Total Volume and Open Interest 16,170 159,160 +280
Orange Juice(ICE)
Nov07 070913 124.55 125.50 122.80 123.50 -1.20 3,391 17,649 -171
Jan08 070913 126.25 126.25 122.50 123.70 -0.30 924 5,197 +228
Mar08 070913 125.00 125.50 123.80 124.20 -0.30 145 3,822 +5
May08 070913 125.00 125.00 124.70 124.70 -0.30 21 556 -5
Jul08 070913 125.20 125.20 125.20 125.20 -0.30 0 136 +0
Sep08 070913 125.70 125.70 125.70 125.70 -0.30 0 119 +0
Total Volume and Open Interest 4,482 28,342 +57
Sugar #11(ICE)
Oct07 070913 9.30 9.41 9.25 9.27 -0.02 79,055 201,342 -23,979
Mar08 070913 9.67 9.73 9.48 9.54 -0.09 71,447 266,227 +18,808
May08 070913 9.69 9.75 9.56 9.61 -0.06 5,892 54,770 +2,060
Jul08 070913 9.75 9.80 9.64 9.68 -0.06 1,461 41,946 +267
Oct08 070913 10.05 10.09 9.93 9.99 -0.04 2,281 41,614 -90
Total Volume and Open Interest 164,737 664,402 -2,057
London Cocoa(LCE)
Sep07 070913 909 918 907 907 -8 3,789 5,613 -1,015
Dec07 070913 947 951 936 943 -7 8,752 77,145 +3,045
Mar08 070913 960 967 953 959 -6 3,070 41,560 +108
May08 070913 970 977 966 970 -6 688 17,405 +176
Jul08 070913 981 982 975 980 -6 288 15,706 +157
Sep08 070913 990 992 990 991 -6 110 17,673 +88
Dec08 070913 1002 1002 1000 1000 -7 10 5,064 +10
Total Volume and Open Interest 16,708 180,291 +2,569
London Sugar(LCE)
Dec07 070913 269.10 270.00 265.90 266.30 -3.20 4,538 35,324 +2,877
Mar08 070913 280.00 281.30 277.60 278.20 -2.40 885 16,846 -15
May08 070913 284.10 284.10 281.10 281.70 -2.90 144 7,995 +10
Aug08 070913 284.50 284.60 283.00 283.70 -2.40 4 5,528 +5
Oct08 070913 293.10 294.70 292.20 292.20 -1.40 36 5,009 +26
Total Volume and Open Interest 11,369 80,349 +20
Cotton(ICE)
Oct07 070913 60.11 60.44 59.85 60.25 +0.15 750 3,780 -351
Dec07 070913 62.57 62.94 62.23 62.85 +0.28 28,363 129,847 +3,199
Mar08 070913 65.75 66.00 65.35 65.85 +0.14 6,924 46,706 +869
May08 070913 66.75 67.10 66.75 67.10 +0.15 380 4,772 +32
Jul08 070913 68.20 68.40 67.79 68.40 +0.20 974 5,983 +168
Oct08 070913 70.05 70.05 70.05 70.05 +0.50 2 236 -2
Total Volume and Open Interest 38,704 209,870 +4,309
Lumber(CME)
Sep07 070913 235.0 239.9 233.5 233.9 -1.1 209 184 -128
Nov07 070913 240.0 248.0 240.0 243.1 +2.3 665 4,897 +64
Jan08 070913 257.7 263.1 257.1 262.5 +3.5 76 477 +24
Mar08 070913 276.3 279.0 273.3 279.0 +2.7 33 175 +12
Total Volume and Open Interest 985 5,782 -26
Crude Oil(NYM)
Oct07 070913 79.65 80.20 79.19 80.09 +0.18 302,927 249,619 +1,010
Nov07 070913 78.26 78.85 77.88 78.78 +0.24 174,261 289,512 +16,759
Dec07 070913 76.99 77.67 76.65 77.63 +0.34 70,185 206,868 +1,335
Jan08 070913 76.28 76.80 75.80 76.75 +0.31 22,764 70,856 +2,090
Feb08 070913 75.66 76.08 75.10 76.05 +0.28 7,310 35,114 -194
Mar08 070913 75.30 75.54 74.69 75.49 +0.21 8,999 40,912 +2,564
Apr08 070913 74.80 75.04 74.58 75.04 +0.10 5,385 43,105 +1,415
May08 070913 74.60 74.69 74.10 74.69 +0.01 2,223 45,191 +322
Jun08 070913 74.35 74.60 73.85 74.40 -0.06 3,902 50,372 -277
Jul08 070913 74.00 74.25 73.75 74.13 -0.14 1,369 18,294 -286
Aug08 070913 73.86 73.86 73.86 73.86 -0.22 261 13,489 -9
Sep08 070913 73.60 73.60 73.60 73.60 -0.29 746 45,716 -1
Oct08 070913 73.50 73.50 73.36 73.36 -0.36 1,644 20,254 +193
Nov08 070913 73.14 73.14 73.14 73.14 -0.41 59 17,020 +12
Dec08 070913 73.26 73.47 72.48 72.93 -0.46 14,689 162,537 -481
Jan09 070913 72.74 72.74 72.74 72.74 -0.50 766 20,503 -534
Total Volume and Open Interest 628,644 1,571,864 +27,149
e-miNY Crude Oil(NYM)
Sep07 070820 71.950 71.950 70.075 71.125 -0.850      
Oct07 070913 79.575 80.225 79.175 80.100 +0.200      
Nov07 070913 78.225 78.850 77.825 78.775 +0.225      
Dec07 070913 77.300 77.625 76.875 77.625 +0.325      
Jan08 070913 76.000 76.750 76.000 76.750 +0.300      
Feb08 070913 76.050 76.050 76.050 76.050 +0.275      
Mar08 070913 75.500 75.500 75.500 75.500 +0.225      
Apr08 070913 75.050 75.050 75.050 75.050 +0.100      
May08 070913 74.700 74.700 74.700 74.700 +0.025      
Jun08 070913 74.400 74.400 74.400 74.400 -0.050      
Total Volume and Open Interest 16,677 8,227 +345
Heating Oil(NYM)
Oct07 070913 221.00 223.47 219.26 221.90 -0.01 41,296 61,294 -5
Nov07 070913 222.40 224.49 220.61 223.25 +0.09 19,574 58,837 +3,525
Dec07 070913 223.15 224.84 221.22 223.95 +0.14 8,731 43,780 +267
Jan08 070913 223.35 224.76 222.20 224.15 +0.09 3,146 23,317 -368
Feb08 070913 220.75 222.45 219.94 222.15 +0.04 1,464 12,883 -60
Mar08 070913 217.54 219.13 216.90 219.05 -0.11 2,568 7,324 +317
Apr08 070913 213.75 214.75 212.78 214.40 -0.21 607 6,806 +37
May08 070913 209.90 209.90 209.90 209.90 -0.36 258 3,294 +27
Jun08 070913 207.00 207.25 204.95 207.15 -0.36 613 10,992 -295
Jul08 070913 206.45 206.45 206.45 206.45 -0.41 131 1,722 +44
Aug08 070913 206.90 206.90 206.90 206.90 -0.61 74 829 +49
Sep08 070913 208.45 208.45 208.45 208.45 -0.66 13 473 +13
Total Volume and Open Interest 78,501 235,208 +3,545
Gasoline(NYMEX)
Oct07 070913 200.90 206.25 200.19 204.64 +3.04 41,197 60,105 +243
Nov07 070913 199.34 203.36 198.99 202.99 +2.99 22,641 45,279 +3,495
Dec07 070913 198.70 201.74 198.05 201.74 +2.49 7,360 25,503 +647
Jan08 070913 199.90 202.59 199.50 202.59 +2.19 3,111 13,251 -187
Feb08 070913 201.95 204.09 201.54 204.09 +2.04 1,117 7,466 +64
Mar08 070913 203.93 205.64 203.80 205.64 +1.84 839 8,540 +69
Apr08 070913 215.40 217.19 215.40 217.19 +1.74 407 6,873 +21
May08 070913 216.46 218.09 215.74 218.09 +1.49 210 3,279 +50
Jun08 070913 215.75 218.24 215.75 218.24 +1.39 275 4,684 -8
Jul08 070913 216.89 216.89 216.89 216.89 +1.39 64 1,659 +9
Total Volume and Open Interest 77,303 182,480 +4,412
e-miNY RBOB Gasoline(NYM)
Oct07 070913 204.64 204.64 204.64 204.64 +3.04 1 1 -1
Nov07 070913 202.40 202.99 202.40 202.99 +2.99 1 0 -1
Dec07 070913 199.00 201.74 199.00 201.74 +2.49 0 2 +0
Jan08 070913 202.59 202.59 202.59 202.59 +2.19      
Total Volume and Open Interest 2 3 -2
Natural Gas(NYM)
Oct07 070913 6.471 6.490 6.000 6.029 -0.409 80,618 94,487 -7,194
Nov07 070913 7.270 7.270 6.861 6.881 -0.348 35,868 101,809 +5,305
Dec07 070913 7.930 7.930 7.622 7.661 -0.258 12,649 50,884 +2,170
Jan08 070913 8.235 8.250 7.990 8.021 -0.248 7,822 49,927 +574
Feb08 070913 8.280 8.280 8.024 8.061 -0.236 3,696 35,067 +56
Mar08 070913 8.060 8.100 7.854 7.873 -0.226 3,006 47,856 +248
Apr08 070913 7.600 7.600 7.426 7.483 -0.186 2,823 36,184 -180
May08 070913 7.689 7.689 7.440 7.515 -0.174 1,880 26,763 +342
Jun08 070913 7.643 7.643 7.582 7.595 -0.174 437 17,100 +52
Jul08 070913 7.630 7.720 7.630 7.680 -0.176 279 12,583 +33
Aug08 070913 7.770 7.796 7.741 7.745 -0.178 205 10,991 +58
Sep08 070913 7.870 7.870 7.780 7.780 -0.179 534 7,789 -109
Oct08 070913 7.940 7.940 7.850 7.870 -0.184 1,764 30,170 +669
Nov08 070913 8.389 8.390 8.280 8.305 -0.186 174 15,446 +168
Dec08 070913 8.747 8.774 8.700 8.730 -0.186 275 14,309 +191
Jan09 070913 9.057 9.065 8.990 9.003 -0.186 1,201 31,906 +358
Total Volume and Open Interest 154,566 788,663 +3,387
Brent Crude Oil(ICE)
Oct07 070913 77.62 77.86 77.18 77.40 -0.28 45,364 34,255 -12,266
Nov07 070913 76.94 77.28 76.30 77.12 -0.04 106,884 199,566 +11,489
Dec07 070913 76.84 77.05 76.06 76.89 -0.05 56,234 141,560 +9,425
Jan08 070913 76.50 76.70 75.92 76.66 +0.01 10,239 35,455 +2,066
Feb08 070913 75.97 76.32 75.59 76.32 +0.02 3,205 18,159 +786
Mar08 070913 75.85 75.93 75.40 75.93 -0.01 1,904 14,803 +421
Apr08 070913 75.56 75.56 75.56 75.56 -0.05 2,259 11,683 +1,070
May08 070913 75.20 75.20 75.20 75.20 -0.09 1,722 5,235 +1,238
Jun08 070913 74.65 74.88 74.40 74.85 -0.14 1,308 32,994 -196
Jul08 070913 74.59 74.59 74.59 74.59 -0.22 0 5,695 +0
Aug08 070913 74.37 74.37 74.37 74.37 -0.28 0 3,186 +0
Sep08 070913 74.15 74.15 74.15 74.15 -0.33 0 3,702 +0
Oct08 070913 73.93 73.93 73.93 73.93 -0.37 200 4,417 +0
Nov08 070913 73.72 73.72 73.72 73.72 -0.40 0 3,417 +0
Total Volume and Open Interest 237,294 655,887 +13,432
Gas Oil(ICE)
Oct07 070913 692.00 698.50 687.50 689.75 +3.25 68,753 103,707 +3,383
Nov07 070913 688.25 694.25 684.00 686.00 +3.00 30,867 55,414 +3,520
Dec07 070913 685.50 690.50 680.25 682.25 +2.50 12,910 48,205 +240
Jan08 070913 684.50 688.25 680.00 681.00 +1.75 7,303 40,217 -1,058
Feb08 070913 678.25 682.50 675.50 675.50 +1.00 905 15,956 +456
Mar08 070913 672.00 674.75 668.50 668.50 +0.75 450 9,904 -94
Apr08 070913 664.25 666.25 660.75 660.75 +0.50 689 4,451 -261
May08 070913 656.25 657.75 652.50 652.50 unch 75 7,497 +8
Jun08 070913 651.00 652.50 646.00 647.00 -0.75 475 30,881 +375
Jul08 070913 647.00 647.00 647.00 647.00 -0.75 0 3,699 +0
Total Volume and Open Interest 131,594 355,410 -1,627
Ethanol(CBOT)
Sep07 070906 1.640 1.640 1.640 1.640 -0.010 0 62 -4
Oct07 070913 1.650 1.650 1.600 1.608 +0.020 0 166 +0
Nov07 070913 1.600 1.600 1.590 1.590 +0.010 1 92 +0
Dec07 070913 1.585 1.585 1.585 1.585 +0.005 0 168 +0
Jan08 070913 1.585 1.585 1.585 1.585 +0.005 0 148 +2
Feb08 070913 1.580 1.580 1.580 1.580 unch 0 124 +0
Mar08 070913 1.580 1.580 1.580 1.580 unch 0 135 +9
Apr08 070913 1.575 1.575 1.575 1.575 +0.005 0 59 +0
Total Volume and Open Interest 39 1,333 +18
WTI Crude Oil(ICE)
Oct07 070913 79.68 80.20 79.20 80.09 +0.18 94,429 93,950 -11,958
Nov07 070913 78.28 78.84 77.88 78.78 +0.24 68,576 95,625 -1,541
Dec07 070913 77.08 77.65 76.66 77.63 +0.34 34,915 125,609 +3,134
Jan08 070913 76.38 76.75 75.80 76.75 +0.31 9,604 29,678 +2,517
Feb08 070913 75.40 76.07 75.30 76.05 +0.28 2,693 12,118 +622
Mar08 070913 75.04 75.50 75.04 75.49 +0.21 1,509 12,046 +425
Apr08 070913 75.04 75.04 75.04 75.04 +0.10 3,080 8,801 +1,179
May08 070913 74.69 74.69 74.69 74.69 +0.01 2,434 5,199 +1,655
Jun08 070913 74.45 74.55 73.89 74.40 -0.06 1,951 31,436 +673
Jul08 070913 74.13 74.13 74.13 74.13 -0.14 62 2,395 +62
Aug08 070913 73.86 73.86 73.86 73.86 -0.22 0 823 +0
Sep08 070913 73.60 73.60 73.60 73.60 -0.29 120 3,122 +120
Oct08 070913 73.36 73.36 73.36 73.36 -0.36 0 3,794 +0
Nov08 070913 73.14 73.14 73.14 73.14 -0.41 0 1,347 +0
Dec08 070913 73.30 73.42 72.55 72.93 -0.46 9,887 84,797 +3,738
Jan09 070913 72.74 72.74 72.74 72.74 -0.50 0 1,330 +0
Total Volume and Open Interest 236,618 614,283 +41
US Dollar Index(ICE)
Sep07 070913 79.410 79.620 79.410 79.480 +0.140 4,734 4,704 -3,197
Dec07 070913 79.250 79.480 79.140 79.310 +0.140 6,553 27,641 +3,750
Mar08 070913 79.240 79.240 79.240 79.240 +0.140 4 2,667 +0
Total Volume and Open Interest 11,492 35,228 +754
Australian Dollar(CME)
Sep07 070913 84.15 84.38 83.66 84.07 -0.15 39,081 68,011 -8,805
Dec07 070913 83.84 84.13 83.39 83.80 -0.15 42,804 43,438 +14,024
Mar08 070913 83.40 83.40 83.40 83.40 -0.15 11 154 +2
Total Volume and Open Interest 81,896 111,895 +5,221
British Pound(CME)
Sep07 070913 202.91 203.47 202.33 203.18 +0.14 79,155 81,276 -12,687
Dec07 070913 202.54 203.03 201.86 202.71 +0.14 52,044 64,707 +15,549
Mar08 070913 201.50 202.18 201.47 202.09 +0.14      
Total Volume and Open Interest 131,199 145,983 +2,795
Canadian Dollar(CME)
Sep07 070913 96.46 97.09 96.33 96.91 +0.39 67,850 59,215 -19,855
Dec07 070913 96.56 97.06 96.44 97.00 +0.38 60,513 85,456 +20,969
Mar08 070913 97.04 97.04 96.64 97.04 +0.38 218 1,226 +83
Jun08 070913 97.00 97.04 96.65 97.04 +0.38 20 349 +8
Total Volume and Open Interest 128,710 146,635 +1,247
Japanese Yen(CME)
Sep07 070913 87.55 87.64 86.27 86.75 -0.84 114,090 190,351 -20,881
Dec07 070913 88.61 88.70 87.60 87.76 -0.87 89,787 104,947 +33,676
Mar08 070913 88.66 88.76 88.66 88.66 -0.87 3 512 +0
Total Volume and Open Interest 203,880 312,333 +12,795
Swiss Franc(CME)
Sep07 070913 84.43 84.74 84.12 84.27 -0.16 32,734 98,965 -5,583
Dec07 070913 85.04 85.35 84.72 84.88 -0.16 36,642 41,548 +10,078
Mar08 070913 85.33 85.78 85.33 85.37 -0.16 1 18 +0
Total Volume and Open Interest 69,377 140,540 +4,495
EuroFX(CME)
Sep07 070913 139.08 139.28 138.63 138.86 -0.25 141,825 148,920 -23,503
Dec07 070913 139.44 139.64 138.98 139.19 -0.28 122,224 99,857 +37,701
Mar08 070913 139.45 139.77 139.19 139.36 -0.25 20 445 +5
Total Volume and Open Interest 264,072 249,373 +14,204
Mexican Peso(CME)
Sep07 070913 902.5 903.8 899.8 901.2 -0.5 7,372 67,985 -3,777
Oct07 070913 900.2 900.2 900.2 900.2 -0.5 0 68 +0
Total Volume and Open Interest 20,799 125,873 -2,974
Brazilian Real(CME)
Oct07 070913 524.40 524.40 523.00 524.40 +1.40      
Nov07 070913 522.50 522.50 521.10 522.50 +1.40      
Dec07 070913 521.80 521.80 520.50 520.50 +1.40 291 3,754 +287
Jan08 070913 519.70 519.70 518.40 519.70 +1.30      
Total Volume and Open Interest 291 3,754 +287
30-Year T-Bonds(CBOT)
Sep07 070913 113~150 113~200 112~210 112~260 -0~230 5,974 51,497 -9
Dec07 070913 113~110 113~170 112~140 112~210 -0~220 312,911 883,405 -8,771
Mar08 070913 113~120 113~120 112~160 112~210 -0~220 77 1,145 +42
Total Volume and Open Interest 318,962 936,193 -8,738
10-Year T-Notes(CBOT)
Sep07 070913 110~195 110~225 109~295 110~005 -0~180 75,058 151,481 -26,259
Dec07 070913 110~040 110~100 109~170 109~210 -0~160 1,189,098 2,129,509 +10,239
Mar08 070913 109~160 109~160 109~085 109~085 -0~160 0 3,917 +5
Total Volume and Open Interest 1,264,161 2,284,921 -16,015
5-Year T-Notes(CBOT)
Sep07 070913 107~018 107~018 107~018 107~018 -0~054 28,760 0 +0
Dec07 070913 107~036 107~044 106~120 107~002 -0~048 496,233 0 +0
Mar08 070913 107~002 107~002 107~002 107~002 -0~048      
Total Volume and Open Interest 568,041 1,568,926 +8,125
2 Year T-Notes(CBOT)
Sep07 070913 103~061 103~061 103~030 103~034 -0~022 9,687 34,943 -5,728
Dec07 070913 103~060 103~070 103~037 103~042 -0~021 190,055 845,893 -2,513
Total Volume and Open Interest 199,742 880,836 -8,241
Eurodollars(CME)
Sep07 070913 94.310 94.375 94.310 94.368 +0.055 218,786 1,537,171 -18,652
Dec07 070913 95.025 95.150 95.005 95.055 +0.025 410,728 1,638,039 +58,497
Mar08 070913 95.490 95.550 95.430 95.455 -0.035 379,433 1,623,048 -30,425
Jun08 070913 95.660 95.695 95.555 95.575 -0.080 343,217 1,412,041 +19,757
Sep08 070913 95.700 95.730 95.580 95.600 -0.100 303,413 1,234,079 -96
Dec08 070913 95.680 95.715 95.560 95.580 -0.105 230,482 1,136,567 +3,725
Mar09 070913 95.625 95.660 95.510 95.530 -0.105 146,136 700,104 -1,405
Jun09 070913 95.545 95.590 95.435 95.455 -0.105 115,950 504,277 +1,862
Sep09 070913 95.480 95.520 95.370 95.385 -0.110 79,589 400,181 -3,877
Dec09 070913 95.435 95.450 95.300 95.315 -0.115 40,643 262,676 -6,988
Mar10 070913 95.370 95.410 95.255 95.270 -0.115 29,384 176,731 +1,444
Jun10 070913 95.335 95.350 95.200 95.220 -0.110 24,145 135,018 -4,427
Sep10 070913 95.255 95.280 95.145 95.165 -0.110 9,798 103,477 +384
Dec10 070913 95.215 95.215 95.085 95.100 -0.110 8,494 111,409 +1,785
Mar11 070913 95.175 95.175 95.040 95.055 -0.110 7,798 98,085 -2,210
Jun11 070913 95.085 95.120 94.980 95.000 -0.105 6,248 89,397 -1,246
Sep11 070913 95.015 95.045 94.930 94.950 -0.105 4,074 74,373 -2,531
Dec11 070913 94.960 94.965 94.865 94.885 -0.105 3,030 59,417 -139
Total Volume and Open Interest 153,155 11,604,309 +12,988
30 Day Federal Funds(CBOT)
Sep07 070913 95.065 95.065 95.045 95.055 -0.025 203 117,176 -1,611
Oct07 070913 95.170 95.170 95.145 95.145 -0.040 2,893 109,346 +1,069
Nov07 070913 95.360 95.365 95.325 95.330 -0.055 556 105,114 -5,922
Dec07 070913 95.460 95.465 95.420 95.425 -0.060 16 61,366 +688
Jan08 070913 95.510 95.510 95.475 95.475 -0.055 0 20,880 +2,164
Feb08 070913 95.570 95.570 95.570 95.570 -0.075 0 11,685 +499
Total Volume and Open Interest 3,669 433,656 -3,097
30 Day Fed Funds(e-CBOT)
Sep07 070913 95.070 95.070 95.040 95.060 -0.020 10,660 0 +0
Oct07 070913 95.195 95.195 95.130 95.145 -0.045 26,489 0 +0
Nov07 070913 95.385 95.395 95.295 95.320 -0.060 9,922 0 +0
Dec07 070913 95.495 95.495 95.385 95.405 -0.070 5,305 0 +0
Jan08 070913 95.540 95.550 95.430 95.455 -0.075 3,343 0 +0
Feb08 070913 95.675 95.675 95.550 95.580 -0.055 1,731 0 +0
Total Volume and Open Interest 58,258    
3-Mth Euro-Yen(CME)
Sep07 070913 99.165 99.165 99.165 99.165 unch 920 20,120 -1,544
Dec07 070913 99.215 99.215 99.185 99.215 +0.030 1,187 11,958 +4
Mar08 070913 99.190 99.190 99.180 99.190 +0.010 600 5,798 +200
Jun08 070913 99.160 99.160 99.155 99.160 +0.005 0 3,810 +0
Sep08 070913 99.100 99.120 99.100 99.100 -0.005 1 3,083 -2
Dec08 070913 99.035 99.040 99.035 99.035 -0.005 100 1,609 +100
Mar09 070913 98.965 98.970 98.965 98.965 -0.005 0 157 +0
Jun09 070913 98.890 98.895 98.890 98.890 -0.005 0 100 +0
Sep09 070913 98.825 98.825 98.815 98.825 +0.010      
Dec09 070913 98.745 98.745 98.735 98.745 +0.010      
Total Volume and Open Interest 3,461 46,635 -1,242
3-Mth Euro-Yen(SGX)
Dec07 070913 99.19 99.22 99.19 99.21 +0.03 3,478 56,362 -804
Mar08 070913 99.18 99.19 99.18 99.19 +0.01 875 41,773 -399
Jun08 070913 99.15 99.17 99.15 99.17 +0.01 798 17,845 -421
Sep08 070913 99.11 99.12 99.11 99.12 +0.01 791 20,672 -1
Dec08 070913 99.04 99.06 99.04 99.06 +0.01 1,926 9,380 +170
Mar09 070913 98.99 98.99 98.97 98.99 +0.01 210 4,576 +70
Jun09 070913 98.91 98.91 98.91 98.91 +0.01 0 1,168 +0
Sep09 070913 98.82 98.82 98.82 98.82 +0.01 0 200 +0
Total Volume and Open Interest 13,202 232,858 -2,594
Japanese Gov't Bonds(SGX)
Dec07 070913 136.20 136.27 136.13 136.24 -0.05 6,159 42,554 -1,788
Mar08 070913 136.24 136.24 136.24 136.24 -0.05      
Jun08 070913 136.24 136.24 136.24 136.24 -0.05      
Total Volume and Open Interest 6,159 42,554 -1,788
Euro-Bund(EUREX)
Dec07 070913 114.50 114.62 113.94 114.08 -0.33 998,067 1,295,859 -39,924
Mar08 070913 114.94 114.94 114.40 114.50 -0.27 9 414 +4
Jun08 070913 114.50 114.50 114.50 114.50 -0.27      
Total Volume and Open Interest 998,076 1,296,273 -39,920
Euro-Bobl(EUREX)
Dec07 070913 108.55 108.62 108.11 108.19 -0.35 501,220 1,011,322 +1,282
Mar08 070913 108.01 108.01 108.01 108.01 -0.35      
Jun08 070913 108.01 108.01 108.01 108.01 -0.35      
Total Volume and Open Interest 501,220 1,011,322 +1,282
3-Mth Euribor(EUREX)
Sep07 070913 95.280 95.310 95.275 95.310 +0.030 1,832 29,263 +347
Dec07 070913 95.460 95.525 95.455 95.520 +0.060 485 14,359 +212
Mar08 070913 95.740 95.755 95.725 95.730 -0.005 174 9,436 -88
Total Volume and Open Interest 2,799 64,782 +681
Long Gilt(LIFFE)
Sep07 070913 108~07 108~09 107~24 107~26 -0~07 1,740 50,654 -752
Dec07 070913 108~04 108~11 107~24 107~27 -0~07 78,390 320,098 -1,083
Total Volume and Open Interest 80,130 370,752 -1,835
3-Mth Short Sterling(LIFFE)
Sep07 070913 93.12 93.27 93.12 93.24 +0.11 50,289 541,916 +1,455
Dec07 070913 93.62 93.74 93.60 93.70 +0.10 116,000 585,065 +12,406
Mar08 070913 94.14 94.16 94.03 94.09 unch 168,370 512,034 +16,203
Jun08 070913 94.43 94.46 94.27 94.32 -0.06 150,573 471,861 +10,898
Sep08 070913 94.55 94.58 94.38 94.41 -0.09 92,439 312,602 -818
Dec08 070913 94.56 94.60 94.41 94.44 -0.10 74,906 270,445 +612
Total Volume and Open Interest 726,784 3,114,344 +47,517
3-Mth Euribor(LIFFE)
Sep07 070913 95.275 95.330 95.275 95.305 +0.030 246,829 935,192 -25,880
Dec07 070913 95.465 95.545 95.450 95.530 +0.065 172,680 853,950 +2,644
Mar08 070913 95.740 95.775 95.715 95.730 -0.015 137,555 622,064 +1,493
Total Volume and Open Interest 936,400 4,333,018 +16,563
3-Mth Aus T-Bills(SFE)
Sep07 070913 92.92 92.92 92.88 92.92 unch 23,761 1,293 -48,292
Dec07 070913 93.01 93.05 92.96 93.05 +0.03 35,239 405,760 +11,481
Mar08 070913 93.03 93.06 92.98 93.06 +0.03 17,217 212,590 +6,804
Jun08 070913 93.06 93.10 93.01 93.10 +0.03 9,169 123,594 +7,220
Sep08 070913 93.10 93.14 93.06 93.14 +0.03 2,506 62,195 +1,145
Dec08 070913 93.14 93.17 93.11 93.17 +0.03 815 42,258 +614
Mar09 070913 93.14 93.19 93.14 93.19 +0.03 401 34,066 +115
Jun09 070913 93.19 93.20 93.18 93.20 +0.03 129 21,053 -323
Sep09 070913 93.18 93.20 93.18 93.20 +0.03 78 2,691 +78
Dec09 070913 93.20 93.20 93.20 93.20 +0.01 0 638 +0
Total Volume and Open Interest 89,316 906,322 -21,158
10-Year Aus T-Bonds(SFE)
Sep07 070913 94.14 94.15 94.10 94.14 +0.01 170,735 347,681 -150,009
Dec07 070913 94.16 94.17 94.12 94.16 +0.01 153,004 323,213 +130,628
Total Volume and Open Interest 323,739 670,894 -19,381
3-Year Aus T-Bonds(SFE)
Sep07 070913 93.81 93.82 93.76 93.82 +0.01 255,347 412,959 -53,944
Dec07 070913 93.85 93.86 93.80 93.86 +0.01 192,676 298,663 +153,680
Total Volume and Open Interest 448,023 711,622 +99,736
Gold(CMX)
Oct07 070913 712.9 712.9 705.6 711.2 -2.8 2,169 27,145 +64
Dec07 070913 720.0 721.2 712.0 717.9 -2.8 78,049 236,241 +2,223
Feb08 070913 726.0 727.1 720.0 724.1 -2.8 1,394 18,296 +333
Apr08 070913 732.7 732.7 728.5 730.0 -2.8 152 16,916 +18
Jun08 070913 738.1 738.1 730.0 735.6 -2.8 160 15,230 +39
Aug08 070913 741.1 741.1 741.1 741.1 -2.8 185 9,210 +116
Oct08 070913 746.6 746.6 746.6 746.6 -2.6 0 1,585 +0
Dec08 070913 752.6 752.6 747.1 752.0 -2.5 584 16,128 -24
Feb09 070913 757.7 757.7 757.7 757.7 -2.3 0 11,639 +0
Apr09 070913 763.2 763.2 763.2 763.2 -2.1 0 1,725 +0
Jun09 070913 768.9 768.9 768.9 768.9 -1.9 0 11,251 +0
Total Volume and Open Interest 83,602 377,021 +3,335
Silver(CMX)
Sep07 070913 1259.0 1259.0 1240.0 1251.4 -11.1 167 247 +16
Dec07 070913 1276.5 1280.0 1249.0 1268.0 -11.3 22,663 73,994 -371
Mar08 070913 1296.0 1296.0 1267.0 1284.7 -11.3 2,544 7,742 -125
May08 070913 1305.5 1305.5 1295.0 1295.0 -11.3 77 5,208 +73
Jul08 070913 1305.2 1305.2 1305.2 1305.2 -11.3 38 4,961 +17
Sep08 070913 1314.0 1314.0 1314.0 1314.0 -11.3 200 1,204 +100
Dec08 070913 1323.0 1330.0 1323.0 1327.5 -11.3 85 5,606 -7
Total Volume and Open Interest 25,882 107,916 -283
Platinum(NYMEX)
Oct07 070913 1305.0 1308.8 1296.1 1299.9 -4.8 965 8,677 +5
Jan08 070913 1310.1 1313.0 1305.0 1309.6 -4.8 417 3,051 +373
Apr08 070913 1321.0 1321.0 1321.0 1321.0 -4.8 0 2 +0
Total Volume and Open Interest 1,382 11,730 +378
Palladium(NYMEX)
Sep07 070913 332.85 332.85 332.85 332.85 -2.85 15 29 -2
Dec07 070913 336.85 338.85 331.00 336.60 -2.85 1,064 13,011 -309
Mar08 070913 341.35 341.35 341.35 341.35 -2.85 5 827 +5
Total Volume and Open Interest 1,084 15,958 -306
Copper(CMX)
Sep07 070913 335.00 342.25 334.50 339.50 +3.55 496 1,768 -357
Dec07 070913 335.50 343.00 333.60 339.65 +3.70 9,618 50,509 +278
Mar08 070913 333.00 339.40 333.00 337.70 +3.70 1,048 7,071 +369
May08 070913 334.95 334.95 334.95 334.95 +3.65 92 1,172 -4
Jul08 070913 331.45 331.45 331.45 331.45 +3.55 6 550 -5
Total Volume and Open Interest 11,695 68,944 +260
DJIA Index(CBOT)
Sep07 070913 13333 13477 13302 13436 +106 8,320 34,986 -2,307
Dec07 070913 13425 13580 13396 13536 +107 7,399 7,939 +4,186
Mar08 070913 13636 13636 13636 13636 +122 2 6 +2
Jun08 070913 13714 13714 13714 13714 +106      
Total Volume and Open Interest 15,721 42,931 +1,881
E-mini DJIA Index(CBOT)
Sep07 070913 13330 13482 13303 13436 +106 148,249 91,668 +1,094
Dec07 070913 13423 13581 13401 13536 +107 11,735 7,136 +4,202
Mar08 070913 13514 13636 13514 13636 +122      
Jun08 070913 13714 13714 13714 13714 +106      
Total Volume and Open Interest 159,984 98,804 +5,296
S & P 500(CME)
Sep07 070913 1475.80 1491.00 1471.10 1484.90 +8.70 87,215 404,118 -43,995
Dec07 070913 1495.30 1504.00 1491.50 1498.00 +8.60 60,992 289,571 +45,341
Mar08 070913 1508.60 1513.50 1508.00 1508.60 +8.60 0 7,693 +0
Jun08 070913 1519.60 1524.50 1519.00 1519.60 +8.60 0 297 +0
Total Volume and Open Interest 148,207 704,852 +1,346
S & P 500 E-Mini(Globex)
Sep07 070913 1475.75 1491.00 1471.00 1485.00 +8.75 1,803,900 1,933,025 -28,462
Dec07 070913 1488.25 1504.25 1484.25 1498.00 +8.50 196,990 422,418 +119,042
Total Volume and Open Interest 2,000,890 2,355,444 +90,580
NASDAQ 100(CME)
Sep07 070913 1996.50 2008.00 1991.80 2000.80 +4.50 7,636 68,890 -2,438
Dec07 070913 2031.00 2033.00 2017.00 2024.50 +4.50 5,504 5,790 +4,618
Mar08 070913 2047.80 2047.80 2043.30 2047.80 +4.50 0 1 +0
Total Volume and Open Interest 13,140 74,681 +2,180
NASDAQ 100 E-Mini(Globex)
Sep07 070913 1997.00 2008.50 1991.30 2000.80 +4.50 342,460 472,690 +4,419
Dec07 070913 2020.30 2032.30 2014.80 2024.50 +4.50 23,761 34,119 +13,527
Total Volume and Open Interest 366,221 506,809 +17,946
S & P Midcap 400(CME)
Sep07 070913 864.50 864.50 856.50 859.60 +0.20 648 6,389 -454
Dec07 070913 872.00 873.00 863.75 868.00 +0.55 578 634 +547
Mar08 070913 878.10 878.10 878.10 878.10 +0.55      
Total Volume and Open Interest 1,226 7,023 +93
Russell 2000 E-Mini(Globex)
Sep07 070913 778.10 788.20 774.40 779.60 +1.30 257,689 606,350 -16,348
Dec07 070913 783.30 793.50 779.80 784.90 +1.20 78,000 89,726 +56,801
Mar08 070913 791.00 791.00 791.00 791.00 +1.20      
Total Volume and Open Interest 335,689 696,076 +40,453
Nikkei 225(CME)
Sep07 070913 15870 16015 15870 15980 +90 23,307 68,910 -2,774
Dec07 070913 15950 16040 15910 15980 +75 17,467 65,759 +14,666
Total Volume and Open Interest 40,774 134,670 +11,892
Nikkei 225(SGX)
Dec07 070913 15835 15910 15750 15755 unch 102,998 161,863 +63,579
Mar08 070913 15795 15795 15795 15795 +20 0 2 +0
Jun08 070913 15740 15740 15740 15740 +20 0 1 +0
Total Volume and Open Interest 303,169 161,906 -183,601
CAC 40(EURONEXT)
Sep07 070913 5499.5 5580.0 5476.5 5569.0 +53.0 87,281 650,768 +11,646
Oct07 070913 5517.5 5595.0 5498.0 5587.0 +53.0 597 3,832 +334
Nov07 070913 5503.0 5594.0 5503.0 5594.0 +53.0 10 500 +10
Total Volume and Open Interest 88,038 660,519 +11,979
Hang Seng Index(HKFE)
Sep07 070913 24435 24582 24182 24518 +190 56,319 126,934 -952
Oct07 070913 24494 24660 24282 24592 +184 895 2,996 +76
Total Volume and Open Interest 57,467 132,100 -815
DAX(EUREX)
Sep07 070913 7461.0 7553.0 7436.5 7551.5 +72.0 142,211 278,329 -2,959
Dec07 070913 7547.0 7637.5 7525.0 7637.5 +72.0 4,597 30,718 +3,521
Mar08 070913 7610.0 7719.5 7610.0 7719.5 +71.0 126 2,729 +116
Total Volume and Open Interest 146,934 311,776 +678
FT-SE 100(EURONEXT)
Sep07 070913 6298.50 6381.00 6286.00 6376.50 +71.00 113,233 495,100 -15,686
Dec07 070913 6367.00 6450.00 6357.50 6446.50 +71.00 17,734 46,631 +11,802
Mar08 070913 6469.50 6469.50 6469.50 6469.50 +70.50 8 3,664 +0
Total Volume and Open Interest 130,975 545,406 -3,884
SPI 200(SFE)
Sep07 070913 6234.0 6270.0 6207.0 6240.0 +10.0 16,918 298,350 +5,648
Dec07 070913 6283.0 6311.0 6258.0 6287.0 +9.0 2,163 13,201 +2,043
Mar08 070913 6296.0 6296.0 6296.0 6296.0 +9.0 0 1,223 +0
Total Volume and Open Interest 19,081 314,627 +7,671
GSCI(CME)
Sep07 070913 527.00 527.50 522.50 525.60 -1.50 3,999 8,172 -3,423
Oct07 070913 528.60 529.00 524.50 527.60 -1.00 3,818 13,481 +3,538
Nov07 070913 528.25 529.00 525.00 528.25 -0.25      
Total Volume and Open Interest 7,817 21,653 +115
Reuters CCI(ICE)
Nov07 070913 428.00 430.50 427.75 427.75 -1.25 73 750 +17
Jan08 070913 431.00 431.00 428.75 428.75 -1.25 8 415 +2
Feb08 070913 429.00 429.00 427.75 427.75 -1.25 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

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