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 Mon September 17, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 070917 963.00 974.75 960.00 968.50 +13.75 84,907 288,602 +1,596
Jan08 070917 976.00 989.50 975.75 983.50 +14.25 9,807 57,995 +2,054
Mar08 070917 980.75 999.50 980.75 993.00 +13.25 6,228 36,830 +1,987
May08 070917 983.25 999.50 983.25 993.75 +11.25 5,749 31,450 +542
Jul08 070917 987.75 1005.00 987.75 998.50 +11.00 8,164 37,435 -267
Aug08 070917 983.25 985.00 980.00 985.00 +11.00 240 820 +127
Sep08 070917 954.00 954.00 954.00 954.00 +3.00 15 425 +6
Nov08 070917 923.75 937.00 923.75 929.50 +4.50 5,684 60,061 +286
Jan09 070917 930.00 933.00 928.00 932.00 +2.00 39 578 +25
Jul09 070917 942.00 942.00 942.00 942.00 +6.00 11 270 +0
Total Volume and Open Interest 121,426 521,206 +6,347
Soybean Meal(CBOT)
Oct07 070917 259.90 266.80 259.90 264.10 +4.10 6,200 27,442 -593
Dec07 070917 266.90 272.80 266.80 269.70 +4.30 29,630 105,806 +1,670
Jan08 070917 269.70 274.50 269.70 271.80 +4.10 2,980 16,483 +617
Mar08 070917 272.10 277.50 272.10 275.00 +3.80 3,394 19,741 +1,278
May08 070917 275.00 277.00 274.00 274.50 +3.90 2,990 20,753 +284
Jul08 070917 277.10 280.00 275.80 277.00 +4.00 3,604 17,332 +1,832
Aug08 070917 274.00 275.00 271.00 271.20 +3.20 196 3,330 +78
Sep08 070917 270.00 270.00 266.00 266.00 +3.50 571 3,097 -296
Oct08 070917 253.50 253.50 251.00 251.00 +1.50 9 1,432 +5
Dec08 070917 256.40 256.40 244.00 251.80 +0.30 704 7,415 +266
Total Volume and Open Interest 50,303 223,058 +4,628
Soybean Oil(CBOT)
Oct07 070917 39.72 39.95 39.53 39.72 +0.20 9,144 27,977 -1,071
Dec07 070917 40.02 40.46 40.00 40.21 +0.19 28,920 162,612 -110
Jan08 070917 40.56 40.72 40.41 40.60 +0.20 3,265 23,593 +890
Mar08 070917 40.73 41.03 40.70 40.94 +0.23 1,681 18,002 +224
May08 070917 40.84 41.10 40.73 41.08 +0.28 1,613 13,470 +12
Jul08 070917 40.90 41.25 40.90 41.22 +0.30 2,438 15,292 -67
Aug08 070917 41.25 41.25 40.75 41.05 +0.25 259 1,253 +149
Sep08 070917 40.85 40.90 40.85 40.90 +0.30 43 603 +25
Oct08 070917 40.90 40.90 40.90 40.90 +0.33 25 670 +25
Dec08 070917 40.45 40.97 40.45 40.90 +0.25 661 14,810 +142
Total Volume and Open Interest 48,068 278,284 -397
Canola(WCE)
Corn(CBOT)
Dec07 070917 348.25 354.25 347.75 352.25 +3.25 73,929 617,249 -1,793
Mar08 070917 365.00 371.00 364.50 369.00 +3.00 13,530 146,139 +1,081
May08 070917 376.00 381.00 376.00 379.75 +3.50 1,688 40,573 +317
Jul08 070917 384.25 390.25 384.25 388.50 +3.50 8,195 94,817 -343
Sep08 070917 394.25 396.50 394.00 396.00 +3.00 597 13,410 +242
Dec08 070917 402.25 406.00 400.50 404.00 +4.25 11,306 142,853 +2,271
Mar09 070917 408.00 413.00 408.00 413.00 +4.00 162 5,215 +64
Jul09 070917 420.75 422.25 420.00 420.00 +5.25 8 1,192 +0
Total Volume and Open Interest 109,739 1,093,472 -519
Wheat(CBOT)
Dec07 070917 854.50 876.00 853.75 875.00 +29.00 48,713 238,537 -2,338
Mar08 070917 859.75 882.00 859.75 877.00 +23.00 6,764 45,127 +547
May08 070917 749.00 757.00 746.00 753.00 +10.00 1,383 6,699 +8
Jul08 070917 587.75 597.00 586.00 596.00 +8.50 3,890 55,164 -804
Sep08 070917 596.00 600.00 594.00 600.00 +6.00 162 2,217 -3
Dec08 070917 600.00 608.00 596.75 607.00 +8.00 1,056 17,104 +177
Total Volume and Open Interest 62,090 371,484 -2,596
Wheat(KCBT)
Dec07 070917 834.75 859.00 834.75 858.00 +29.00 10,132 114,366 +0
Mar08 070917 828.00 858.00 828.00 856.50 +28.50 2,565 16,212 +0
May08 070917 769.50 769.50 753.00 753.00 +8.00 35 764 +0
Jul08 070917 588.00 607.00 588.00 604.00 +16.00 2,315 15,838 +0
Sep08 070917 596.00 608.00 595.50 605.00 +9.00 7 830 +0
Dec08 070917 600.00 620.00 600.00 620.00 +21.00 47 833 +0
Total Volume and Open Interest 15,304 150,013 -66
Wheat(MGE)
Sep07 070914 796.75 800.00 790.00 797.00 -1.00 13 13 -17
Dec07 070917 809.00 825.00 803.00 825.00 +30.00 5,225 48,846 +15
Mar08 070917 797.25 827.25 797.25 827.25 +30.00 1,255 10,651 +406
May08 070917 797.75 810.00 795.00 806.00 +21.00 261 990 +32
Jul08 070917 712.00 716.00 700.00 716.00 +18.50 141 818 +74
Total Volume and Open Interest 7,323 64,847 +546
Oats(CBOT)
Dec07 070917 278.00 287.50 278.00 282.50 +1.75 712 12,527 -59
Mar08 070917 292.75 295.25 291.00 291.50 +1.50 34 1,679 -11
May08 070917 294.50 296.00 294.50 296.00 +1.00 3 162 +0
Jul08 070917 288.00 288.50 288.00 288.50 +0.50 0 26 +0
Total Volume and Open Interest 758 14,403 -61
Rough Rice(CBOT)
Sep07 070914 10.99 10.99 10.99 10.99 +0.06 0 3 -6
Nov07 070917 11.18 11.20 11.10 11.12 -0.06 178 11,695 +49
Jan08 070917 11.43 11.43 11.43 11.43 -0.05 0 1,558 -1
Mar08 070917 11.73 11.79 11.69 11.69 -0.05 4 1,093 -3
Total Volume and Open Interest 183 14,689 +42
Live Cattle(CME)
Oct07 070917 95.180 95.450 94.500 94.980 -0.270 27,433 58,169 -6,881
Dec07 070917 99.150 99.150 98.150 98.550 -0.600 26,904 102,742 +8,720
Feb08 070917 100.100 100.600 99.900 100.035 -0.665 5,880 39,253 +2,158
Apr08 070917 100.050 100.350 99.600 99.930 -0.605 2,004 19,979 +580
Jun08 070917 95.800 95.800 95.400 95.600 -0.500 629 7,838 -145
Aug08 070917 94.500 94.500 94.250 94.350 -0.350 97 2,006 +5
Total Volume and Open Interest 62,947 229,987 +4,437
Feeder Cattle(CME)
Sep07 070917 115.825 116.450 115.600 115.680 -1.150 458 3,297 -135
Oct07 070917 116.100 116.550 115.250 115.500 -1.350 3,085 9,629 -854
Nov07 070917 116.350 116.550 115.475 115.635 -1.500 2,622 9,849 +928
Jan08 070917 114.500 114.800 114.000 114.200 -1.150 347 4,158 -47
Mar08 070917 113.000 113.000 112.000 112.285 -0.815 35 929 +34
Apr08 070917 112.750 112.900 112.750 112.800 -1.000 8 390 +6
May08 070917 112.600 113.000 112.600 113.000 -0.800 39 794 +16
Total Volume and Open Interest 6,607 29,072 -40
Lean Hogs(CME)
Oct07 070917 65.800 66.250 64.350 65.025 -0.525 19,246 35,413 -4,994
Dec07 070917 68.800 69.100 66.600 67.150 -1.475 22,929 79,844 +7,185
Feb08 070917 72.050 72.400 70.250 71.250 -0.925 5,113 27,474 +1,389
Apr08 070917 72.950 73.200 71.600 72.550 -0.600 1,998 18,268 +640
May08 070917 76.200 76.250 74.900 75.900 -0.250 45 1,619 +34
Jun08 070917 78.300 78.750 77.500 78.625 unch 2,190 11,266 +1,167
Jul08 070917 76.600 76.600 75.600 76.475 +0.275 514 2,894 +366
Aug08 070917 73.550 73.600 72.500 73.300 -0.050 198 1,106 +163
Total Volume and Open Interest 56,420 178,001 +5,964
Class III Milk(CME)
Sep07 070917 20.10 20.11 20.04 20.10 unch 127 4,902 +12
Oct07 070917 18.62 18.75 18.31 18.55 -0.20 636 4,458 -22
Nov07 070917 17.36 17.86 17.36 17.80 -0.01 727 3,827 -12
Dec07 070917 17.34 17.60 17.22 17.51 +0.05 492 3,947 +14
Jan08 070917 16.69 16.75 16.65 16.72 -0.01 115 2,083 +33
Total Volume and Open Interest 2,854 34,504 +275
Cocoa(ICE)
Dec07 070917 1836 1885 1819 1864 +27 11,344 63,203 -423
Mar08 070917 1850 1898 1835 1878 +26 1,835 29,348 +107
May08 070917 1870 1905 1870 1886 +24 849 7,057 -46
Jul08 070917 1916 1921 1902 1902 +24 99 3,639 +2
Sep08 070917 1923 1923 1918 1918 +24 35 3,963 +5
Dec08 070917 1961 1961 1940 1942 +24 99 12,251 +54
Mar09 070917 1946 1966 1946 1966 +20 0 622 +0
Total Volume and Open Interest 14,261 120,085 -301
Coffee "C"(ICE)
Sep07 070917 122.15 125.25 122.15 125.00 +6.95 17 82 -5
Dec07 070917 120.90 128.15 120.80 127.80 +6.90 33,434 103,347 +458
Mar08 070917 125.00 131.50 125.00 131.20 +6.55 3,993 24,652 +351
May08 070917 128.00 133.30 128.00 133.05 +6.30 760 7,759 +73
Jul08 070917 130.00 135.00 130.00 134.85 +6.25 432 3,384 +14
Sep08 070917 130.15 136.80 130.15 136.55 +6.25 794 7,689 -99
Total Volume and Open Interest 40,311 160,650 +918
Orange Juice(ICE)
Nov07 070917 123.80 124.05 121.15 122.80 -0.65 1,484 17,270 -235
Jan08 070917 123.50 123.50 120.00 122.75 -0.80 190 5,202 -15
Mar08 070917 122.90 125.00 122.90 123.85 -0.20 9 3,828 +5
May08 070917 124.00 124.35 124.00 124.35 -0.20 5 553 +0
Jul08 070917 124.45 124.45 124.45 124.45 -0.60 0 136 +0
Sep08 070917 124.95 124.95 124.95 124.95 -0.60 0 119 +0
Total Volume and Open Interest 1,709 27,970 -245
Sugar #11(ICE)
Oct07 070917 9.39 9.44 9.30 9.34 -0.01 91,085 141,314 -26,359
Mar08 070917 9.71 9.75 9.59 9.62 -0.07 76,388 303,414 +26,190
May08 070917 9.78 9.81 9.66 9.68 -0.09 4,075 57,053 +219
Jul08 070917 9.86 9.89 9.73 9.77 -0.08 2,267 42,069 +113
Oct08 070917 10.12 10.17 10.02 10.08 -0.06 1,696 41,946 +365
Total Volume and Open Interest 178,857 644,611 +807
London Cocoa(LCE)
Dec07 070917 967 988 955 979 +12 4,934 77,513 +106
Mar08 070917 971 1002 970 994 +14 1,901 41,424 -432
May08 070917 1003 1009 997 1003 +14 447 17,381 -110
Jul08 070917 992 1018 992 1012 +13 166 15,749 +52
Sep08 070917 1002 1027 1002 1021 +11 608 18,239 +511
Dec08 070917 1039 1039 1030 1030 +11 15 5,158 +0
Mar09 070917 1041 1041 1039 1039 +11 0 116 +0
Total Volume and Open Interest 8,071 175,590 +127
London Sugar(LCE)
Dec07 070917 271.50 275.70 271.50 273.40 +3.40 5,597 39,587 +773
Mar08 070917 279.80 282.60 279.80 281.00 +1.70 2,159 17,659 +269
May08 070917 284.10 285.40 283.50 284.30 +1.10 168 7,924 -68
Aug08 070917 285.20 286.10 284.50 285.30 +0.80 271 5,544 -29
Oct08 070917 291.10 293.00 290.20 290.90 -0.20 231 5,009 -45
Total Volume and Open Interest 8,660 77,221 -3,420
Cotton(ICE)
Oct07 070917 60.83 61.90 60.83 61.67 +0.75 837 2,742 -897
Dec07 070917 63.60 64.63 63.35 64.43 +0.82 27,855 131,159 +775
Mar08 070917 66.58 67.55 66.45 67.43 +0.79 3,745 47,474 +469
May08 070917 68.50 68.75 68.20 68.75 +0.90 258 4,753 +12
Jul08 070917 69.73 69.98 69.25 69.88 +0.73 541 6,187 +53
Oct08 070917 71.38 71.38 71.38 71.38 +0.58 30 264 +28
Total Volume and Open Interest 34,631 211,751 +903
Lumber(CME)
Nov07 070917 250.0 250.2 243.7 245.0 -2.7 873 5,093 +158
Jan08 070917 266.5 267.9 261.8 264.7 -1.1 128 536 +40
Mar08 070917 281.0 282.7 278.7 282.4 -1.9 39 201 +15
May08 070917 282.0 284.5 278.2 279.3 -1.8 2 47 +1
Total Volume and Open Interest 1,042 5,880 +125
Crude Oil(NYM)
Oct07 070917 79.03 80.92 78.25 80.57 +1.47 257,062 171,442 -25,828
Nov07 070917 78.00 79.67 77.30 79.38 +1.29 166,798 335,851 +22,073
Dec07 070917 76.99 78.38 76.44 78.16 +0.99 74,596 207,247 +1,544
Jan08 070917 76.22 77.33 75.76 77.32 +0.83 21,689 73,884 +4,995
Feb08 070917 75.56 76.66 75.48 76.65 +0.79 5,306 36,564 +1,402
Mar08 070917 74.89 76.10 74.67 76.10 +0.78 5,142 42,665 +139
Apr08 070917 74.92 75.64 74.92 75.64 +0.77 2,261 43,619 -299
May08 070917 75.25 75.28 75.09 75.28 +0.76 3,950 45,502 -175
Jun08 070917 73.75 75.02 73.75 74.98 +0.75 6,700 51,178 +123
Jul08 070917 74.70 74.70 74.70 74.70 +0.75 715 17,676 -91
Aug08 070917 74.12 74.43 74.12 74.43 +0.75 252 13,608 +179
Sep08 070917 74.17 74.17 74.17 74.17 +0.75 15 45,649 +3
Oct08 070917 73.92 73.92 73.92 73.92 +0.74 591 20,514 +298
Nov08 070917 73.68 73.68 73.68 73.68 +0.73 1,046 16,750 -423
Dec08 070917 72.50 73.55 72.42 73.45 +0.72 13,151 162,105 -225
Jan09 070917 73.22 73.22 73.22 73.22 +0.68 447 20,703 +175
Total Volume and Open Interest 569,161 1,547,851 +4,365
e-miNY Crude Oil(NYM)
Sep07 070820 71.950 71.950 70.075 71.125 -0.850      
Oct07 070917 79.025 80.900 78.275 80.575 +1.475      
Nov07 070917 77.500 79.900 77.275 79.375 +1.275      
Dec07 070917 76.850 78.250 76.500 78.150 +0.975      
Jan08 070917 76.700 77.325 76.700 77.325 +0.825      
Feb08 070917 76.650 76.650 76.650 76.650 +0.800      
Mar08 070917 76.100 76.100 76.100 76.100 +0.775      
Apr08 070917 75.650 75.650 75.650 75.650 +0.775      
May08 070917 75.275 75.275 75.275 75.275 +0.750      
Jun08 070917 74.975 74.975 74.975 74.975 +0.750      
Total Volume and Open Interest 13,933 9,264 +781
Heating Oil(NYM)
Oct07 070917 220.75 223.43 219.10 222.87 +2.09 37,209 53,223 -2,240
Nov07 070917 221.80 224.75 220.46 224.22 +2.29 22,274 68,169 +5,261
Dec07 070917 222.18 225.45 221.20 224.97 +2.29 9,728 44,575 +1,008
Jan08 070917 222.79 225.50 221.50 225.07 +2.24 4,725 24,491 +918
Feb08 070917 220.00 223.43 220.00 223.12 +2.24 1,012 13,103 +152
Mar08 070917 217.50 220.35 217.48 220.07 +2.24 605 7,620 +35
Apr08 070917 214.36 215.70 214.36 215.47 +2.29 134 6,715 -42
May08 070917 210.50 211.02 210.50 211.02 +2.34 128 3,298 -5
Jun08 070917 205.77 208.50 205.50 208.32 +2.39 235 11,006 +39
Jul08 070917 207.82 207.85 207.62 207.62 +2.39 2 1,676 -2
Aug08 070917 208.00 208.00 207.92 207.92 +2.24 0 833 +0
Sep08 070917 209.80 209.80 209.37 209.37 +2.14 0 460 +0
Total Volume and Open Interest 76,052 238,901 +5,124
Gasoline(NYMEX)
Oct07 070917 204.36 205.30 201.08 204.42 +0.78 39,376 48,088 -2,098
Nov07 070917 200.28 203.40 199.16 202.57 +1.13 25,178 61,087 +7,054
Dec07 070917 199.13 202.15 197.99 201.52 +1.33 8,195 26,310 +361
Jan08 070917 199.73 202.98 198.80 202.32 +1.48 2,637 14,526 +449
Feb08 070917 202.04 204.00 201.60 203.77 +1.48 2,112 7,621 +252
Mar08 070917 203.71 205.59 203.46 205.27 +1.48 1,816 9,502 +489
Apr08 070917 214.83 216.67 214.83 216.67 +1.63 721 7,229 +169
May08 070917 216.86 217.96 216.48 217.42 +1.58 507 3,262 -4
Jun08 070917 217.63 217.63 217.02 217.42 +1.48 385 4,864 +180
Jul08 070917 213.00 215.92 213.00 215.92 +1.53 97 1,677 +17
Total Volume and Open Interest 81,532 190,025 +6,884
e-miNY RBOB Gasoline(NYM)
Oct07 070917 204.42 204.42 204.42 204.42 +0.78 0 1 +0
Nov07 070917 202.57 202.57 202.57 202.57 +1.13      
Dec07 070917 201.52 201.52 201.52 201.52 +1.33 0 1 +0
Jan08 070917 202.32 202.32 202.32 202.32 +1.48      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct07 070917 6.395 6.680 6.275 6.653 +0.374 83,460 78,902 -8,841
Nov07 070917 7.119 7.339 7.001 7.317 +0.263 40,706 122,105 +10,263
Dec07 070917 7.815 7.950 7.765 7.932 +0.178 10,529 53,455 +614
Jan08 070917 8.171 8.284 8.156 8.272 +0.158 6,788 52,152 +783
Feb08 070917 8.195 8.306 8.195 8.292 +0.143 1,614 35,233 -444
Mar08 070917 8.036 8.108 8.000 8.097 +0.133 4,055 48,508 +0
Apr08 070917 7.570 7.653 7.562 7.647 +0.108 2,649 36,385 +238
May08 070917 7.630 7.682 7.607 7.669 +0.100 844 27,709 +213
Jun08 070917 7.700 7.753 7.675 7.741 +0.095 293 17,311 +74
Jul08 070917 7.820 7.842 7.765 7.826 +0.095 276 12,804 +88
Aug08 070917 7.820 7.907 7.820 7.890 +0.094 303 11,136 +27
Sep08 070917 7.912 7.937 7.896 7.920 +0.089 262 7,848 +36
Oct08 070917 7.950 8.020 7.950 8.007 +0.088 685 30,717 -13
Nov08 070917 8.422 8.432 8.400 8.432 +0.078 59 16,032 -37
Dec08 070917 8.840 8.853 8.811 8.852 +0.073 20 14,297 -16
Jan09 070917 9.120 9.122 9.050 9.122 +0.070 479 31,993 -30
Total Volume and Open Interest 154,607 801,847 +3,191
Brent Crude Oil(ICE)
Nov07 070917 76.20 77.24 75.52 76.98 +0.76 108,224 183,411 -15,033
Dec07 070917 76.19 77.37 75.60 77.12 +0.91 97,307 166,913 +9,763
Jan08 070917 76.05 77.11 75.51 77.05 +0.95 23,037 40,523 -1,022
Feb08 070917 75.59 76.92 75.45 76.86 +1.01 8,416 19,972 +991
Mar08 070917 75.16 76.65 75.07 76.62 +1.09 8,973 17,691 +1,630
Apr08 070917 75.05 76.35 75.03 76.35 +1.11 6,958 15,478 +3,230
May08 070917 76.07 76.07 76.07 76.07 +1.09 5,440 9,079 +3,570
Jun08 070917 74.40 75.79 74.40 75.79 +1.09 6,432 34,711 +1,005
Jul08 070917 75.56 75.56 75.56 75.56 +1.09 323 5,742 +47
Aug08 070917 75.33 75.33 75.33 75.33 +1.09 163 3,320 +102
Sep08 070917 75.11 75.11 75.11 75.11 +1.09 0 3,695 +0
Oct08 070917 74.90 74.90 74.90 74.90 +1.10 31 4,417 +0
Nov08 070917 74.69 74.69 74.69 74.69 +1.11 122 3,417 +0
Dec08 070917 73.23 74.48 73.23 74.48 +1.12 8,276 48,023 -2,172
Total Volume and Open Interest 275,259 649,704 +2,542
Gas Oil(ICE)
Oct07 070917 689.00 700.75 686.00 696.50 +2.00 45,946 103,874 +32
Nov07 070917 685.50 697.00 682.75 693.25 +2.50 34,075 66,011 +8,202
Dec07 070917 682.50 692.25 679.50 689.50 +2.50 14,141 52,418 +463
Jan08 070917 680.00 691.50 679.50 689.00 +3.00 6,012 37,793 -867
Feb08 070917 674.75 683.50 673.50 683.50 +3.25 1,583 16,653 +857
Mar08 070917 668.00 677.50 668.00 676.75 +3.50 893 10,197 +158
Apr08 070917 662.00 669.00 662.00 668.50 +3.25 396 4,529 -28
May08 070917 660.50 660.50 657.25 660.50 +3.25 255 7,718 +176
Jun08 070917 654.00 655.75 652.00 655.50 +3.50 2,198 30,887 +246
Jul08 070917 655.50 655.50 655.50 655.50 +4.00 125 3,953 +75
Total Volume and Open Interest 83,759 365,690 +144
Ethanol(CBOT)
Sep07 070906 1.640 1.640 1.640 1.640 -0.010 0 62 -4
Oct07 070917 1.619 1.620 1.611 1.615 +0.007 4 153 -3
Nov07 070917 1.600 1.600 1.600 1.600 unch 0 90 -1
Dec07 070917 1.600 1.600 1.600 1.600 +0.005 0 167 -1
Jan08 070917 1.600 1.600 1.600 1.600 +0.005 0 148 +0
Feb08 070917 1.600 1.600 1.600 1.600 +0.010 0 127 +0
Mar08 070917 1.600 1.600 1.600 1.600 +0.010 0 137 +0
Apr08 070917 1.600 1.600 1.600 1.600 +0.010 0 60 +0
Total Volume and Open Interest 5 1,336 -5
WTI Crude Oil(ICE)
Oct07 070917 78.78 81.00 78.25 80.57 +1.47 84,969 88,697 -7,672
Nov07 070917 77.84 79.68 77.30 79.38 +1.29 67,819 103,513 -312
Dec07 070917 76.79 78.43 76.42 78.16 +0.99 46,131 129,781 +467
Jan08 070917 76.09 77.34 75.83 77.32 +0.83 8,300 29,217 -3,077
Feb08 070917 76.40 76.65 76.40 76.65 +0.79 2,241 12,251 -723
Mar08 070917 75.75 76.10 75.75 76.10 +0.78 2,343 12,285 +454
Apr08 070917 75.64 75.64 75.64 75.64 +0.77 679 8,859 +11
May08 070917 75.28 75.28 75.28 75.28 +0.76 272 6,151 +86
Jun08 070917 73.82 74.98 73.82 74.98 +0.75 2,963 34,293 +453
Jul08 070917 74.70 74.70 74.70 74.70 +0.75 24 2,395 +0
Aug08 070917 74.43 74.43 74.43 74.43 +0.75 0 823 +0
Sep08 070917 74.17 74.17 74.17 74.17 +0.75 0 3,122 +0
Oct08 070917 73.92 73.92 73.92 73.92 +0.74 10 3,794 +0
Nov08 070917 73.68 73.68 73.68 73.68 +0.73 0 1,347 +0
Dec08 070917 72.46 73.60 72.40 73.45 +0.72 13,206 86,198 -1,629
Jan09 070917 73.22 73.22 73.22 73.22 +0.68 0 1,330 +0
Total Volume and Open Interest 236,066 625,058 -10,738
US Dollar Index(ICE)
Sep07 070917 79.630 79.660 79.560 79.652 +0.032 846 3,265 -372
Dec07 070917 79.430 79.650 79.410 79.540 +0.080 4,277 33,772 +2,482
Mar08 070917 79.300 79.470 79.300 79.470 +0.080 78 2,687 -70
Total Volume and Open Interest 5,201 40,140 +2,040
Australian Dollar(CME)
Sep07 070917 83.71 84.58 83.71 83.95 -0.33 8,422 60,933 -3,295
Dec07 070917 83.87 84.34 82.83 83.11 -0.91 37,789 55,381 +5,080
Mar08 070917 82.99 83.84 82.49 82.71 -0.91 3 157 +3
Total Volume and Open Interest 46,217 116,764 +1,789
British Pound(CME)
Sep07 070917 200.69 200.90 199.52 200.24 -0.72 22,212 59,329 -8,366
Dec07 070917 200.25 200.44 198.64 198.91 -1.58 111,494 82,699 +1,666
Mar08 070917 199.29 199.84 198.20 198.39 -1.58 10 48 +4
Total Volume and Open Interest 133,716 142,099 -6,696
Canadian Dollar(CME)
Sep07 070917 96.96 97.65 96.96 97.30 +0.16 18,103 39,859 -3,952
Dec07 070917 97.18 97.74 97.03 97.38 +0.16 60,433 118,032 +13,731
Mar08 070917 97.20 97.72 97.10 97.41 +0.16 90 1,193 -36
Jun08 070917 97.21 97.56 97.12 97.41 +0.16 20 353 +4
Total Volume and Open Interest 78,678 159,828 +9,747
Japanese Yen(CME)
Sep07 070917 86.70 87.20 86.70 86.76 -0.08 34,670 156,273 -8,095
Dec07 070917 87.84 88.22 87.65 87.84 unch 163,775 138,963 +3,653
Mar08 070917 88.74 89.02 88.63 88.74 unch 5 514 +2
Total Volume and Open Interest 198,450 312,273 -4,440
Swiss Franc(CME)
Sep07 070917 84.05 84.39 84.04 84.23 +0.10 13,558 87,352 -7,300
Dec07 070917 84.78 85.01 84.61 84.85 +0.11 64,953 58,020 +7,334
Mar08 070917 85.34 85.42 85.17 85.34 +0.11 10 32 +8
Total Volume and Open Interest 78,521 145,413 +42
EuroFX(CME)
Sep07 070917 138.72 138.89 138.55 138.75 unch 60,237 92,657 -18,557
Dec07 070917 139.07 139.21 138.81 138.99 -0.08 179,607 186,871 +28,109
Mar08 070917 139.30 139.35 139.00 139.16 -0.08 306 971 +242
Total Volume and Open Interest 240,168 280,650 +9,792
Mexican Peso(CME)
Sep07 070917 898.0 898.8 897.2 897.2 -1.5 11,658 54,205 -10,310
Oct07 070917 896.5 896.5 896.5 896.5 -1.2 0 68 +0
Total Volume and Open Interest 20,526 116,480 -8,761
Brazilian Real(CME)
Oct07 070917 520.10 525.20 520.10 520.10 -5.10      
Nov07 070917 518.20 523.30 518.20 518.20 -5.10      
Dec07 070917 516.20 521.30 516.20 516.20 -5.10 510 4,056 -114
Jan08 070917 515.50 520.60 515.50 515.50 -5.10      
Total Volume and Open Interest 510 4,056 -114
30-Year T-Bonds(CBOT)
Sep07 070917 112~310 113~050 112~190 113~000 +0~010 23,218 44,479 -4,287
Dec07 070917 112~250 113~060 112~150 112~280 +0~010 373,562 882,421 +11,986
Mar08 070917 112~290 112~290 112~160 112~260 unch 26 1,406 +0
Total Volume and Open Interest 396,816 928,462 +7,709
10-Year T-Notes(CBOT)
Sep07 070917 110~030 110~095 109~285 110~020 -0~020 65,141 87,389 -37,559
Dec07 070917 109~270 110~000 109~180 109~245 -0~020 1,350,474 2,149,706 +52,395
Mar08 070917 109~140 109~140 109~120 109~120 -0~020 0 3,925 +0
Total Volume and Open Interest 1,415,615 2,241,034 +14,836
5-Year T-Notes(CBOT)
Sep07 070917 107~022 107~022 107~022 107~022 -0~010 27,055 0 +0
Dec07 070917 107~006 107~012 106~118 107~006 -0~010 623,284 0 +0
Mar08 070917 107~006 107~006 107~006 107~006 -0~010      
Total Volume and Open Interest 693,031 1,512,655 -42,297
2 Year T-Notes(CBOT)
Sep07 070917 103~047 103~047 103~025 103~033 -0~003 4,819 23,219 -1,547
Dec07 070917 103~050 103~058 103~035 103~044 -0~007 226,337 840,660 +4,142
Total Volume and Open Interest 231,156 863,879 +2,595
Eurodollars(CME)
Sep07 070917 94.408 94.418 93.960 93.960 -0.445 298,815 1,496,493 -39,863
Dec07 070917 95.120 95.150 95.065 95.090 -0.020 322,014 1,638,201 +4,360
Mar08 070917 95.485 95.520 95.400 95.435 -0.045 348,961 1,599,807 -11,573
Jun08 070917 95.610 95.635 95.530 95.565 -0.035 450,278 1,415,364 -2,006
Sep08 070917 95.645 95.670 95.570 95.610 -0.030 459,554 1,113,463 -111,210
Dec08 070917 95.625 95.650 95.555 95.595 -0.025 303,334 1,122,511 +2,031
Mar09 070917 95.570 95.595 95.500 95.535 -0.030 176,348 695,316 +2,960
Jun09 070917 95.460 95.515 95.420 95.455 -0.030 128,608 490,506 +3,635
Sep09 070917 95.365 95.440 95.340 95.375 -0.035 61,475 335,161 -59,825
Dec09 070917 95.320 95.365 95.270 95.300 -0.035 38,372 254,024 -3,348
Mar10 070917 95.250 95.315 95.220 95.250 -0.035 26,338 178,543 +1,707
Jun10 070917 95.265 95.265 95.165 95.190 -0.040 24,273 137,877 +1,375
Sep10 070917 95.200 95.205 95.105 95.135 -0.035 14,991 106,269 +2,696
Dec10 070917 95.100 95.135 95.045 95.070 -0.035 7,403 110,170 -789
Mar11 070917 95.040 95.090 95.000 95.025 -0.035 8,874 96,395 -708
Jun11 070917 95.015 95.035 94.940 94.965 -0.035 7,327 87,813 -618
Sep11 070917 94.960 94.960 94.890 94.915 -0.035 6,976 75,598 +1,050
Dec11 070917 94.875 94.885 94.830 94.850 -0.035 3,701 59,311 -120
Total Volume and Open Interest 232,975 11,353,460 -179,879
30 Day Federal Funds(CBOT)
Sep07 070917 95.005 95.010 95.005 95.010 -0.020 680 108,707 +2,040
Oct07 070917 95.130 95.130 95.115 95.125 -0.020 680 106,802 +665
Nov07 070917 95.310 95.320 95.305 95.315 unch 108 105,712 +3,229
Dec07 070917 95.410 95.410 95.405 95.410 +0.005 184 62,217 -424
Jan08 070917 95.465 95.465 95.460 95.460 +0.005 67 28,292 +1,827
Feb08 070917 95.560 95.560 95.560 95.560 +0.005 0 13,968 +1,305
Total Volume and Open Interest 1,719 433,973 +9,378
30 Day Fed Funds(e-CBOT)
Sep07 070917 95.025 95.025 95.000 95.000 -0.010 12,634 0 +0
Oct07 070917 95.145 95.155 95.110 95.125 -0.015 18,765 0 +0
Nov07 070917 95.300 95.330 95.290 95.320 +0.015 13,502 0 +0
Dec07 070917 95.395 95.430 95.385 95.405 +0.010 7,978 0 +0
Jan08 070917 95.445 95.525 95.440 95.465 unch 6,661 0 +0
Feb08 070917 95.535 95.600 95.530 95.560 +0.015 1,849 0 +0
Total Volume and Open Interest 62,377    
3-Mth Euro-Yen(CME)
Sep07 070914 99.170 99.170 99.162 99.162 -0.003 653 19,764 -356
Dec07 070917 99.210 99.210 99.210 99.210 -0.005 1,475 12,615 -4
Mar08 070917 99.190 99.190 99.190 99.190 unch 16 5,606 -392
Jun08 070917 99.165 99.165 99.160 99.165 +0.005 61 3,762 +2
Sep08 070917 99.105 99.105 99.100 99.105 +0.005 36 3,134 +0
Dec08 070917 99.030 99.030 99.025 99.030 +0.005 0 1,509 -100
Mar09 070917 98.960 98.960 98.955 98.960 +0.005 0 157 +0
Jun09 070917 98.885 98.885 98.880 98.885 +0.005 0 100 +0
Sep09 070917 98.810 98.815 98.810 98.810 -0.005      
Dec09 070917 98.715 98.715 98.710 98.715 +0.005      
Total Volume and Open Interest 1,670 26,883 -20,258
3-Mth Euro-Yen(SGX)
Dec07 070917 99.19 99.21 99.19 99.21 +0.01 7,331 60,026 +3,801
Mar08 070917 99.17 99.19 99.17 99.19 +0.01 966 42,113 +352
Jun08 070917 99.17 99.17 99.17 99.17 +0.01 763 17,303 -313
Sep08 070917 99.10 99.11 99.08 99.11 +0.01 963 21,450 +654
Dec08 070917 99.00 99.03 99.00 99.03 +0.01 452 9,361 +351
Mar09 070917 98.96 98.96 98.96 98.96 +0.01 0 4,536 -40
Jun09 070917 98.88 98.88 98.88 98.88 +0.00 0 1,168 +0
Sep09 070917 98.79 98.79 98.79 98.79 +0.00 0 200 +0
Total Volume and Open Interest 10,879 158,607 -72,396
Japanese Gov't Bonds(SGX)
Dec07 070914 136.11 136.11 135.69 135.83 -0.41 1,013 41,804 -750
Mar08 070914 135.83 135.83 135.83 135.83 -0.41      
Jun08 070914 135.83 135.83 135.83 135.83 -0.41      
Total Volume and Open Interest 1,013 41,804 -750
Euro-Bund(EUREX)
Dec07 070917 113.99 114.37 113.91 114.11 +0.05 1,117,992 1,292,608 -87,353
Mar08 070917 114.74 114.76 114.55 114.55 +0.05 411 423 -11
Jun08 070917 114.55 114.55 114.55 114.55 +0.05      
Total Volume and Open Interest 1,118,403 1,293,031 -87,364
Euro-Bobl(EUREX)
Dec07 070917 108.19 108.43 108.11 108.24 +0.02 541,593 1,028,930 -29,323
Mar08 070917 108.06 108.06 108.06 108.06 +0.02      
Jun08 070917 108.06 108.06 108.06 108.06 +0.02      
Total Volume and Open Interest 541,593 1,028,930 -29,323
3-Mth Euribor(EUREX)
Sep07 070917 95.280 95.285 95.270 95.270 -0.025 1,408 28,602 -72
Dec07 070917 95.545 95.570 95.535 95.540 -0.020 523 14,678 +435
Mar08 070917 95.765 95.780 95.720 95.735 -0.030 199 9,713 +131
Total Volume and Open Interest 2,228 64,844 +500
Long Gilt(LIFFE)
Sep07 070917 108~21 108~21 108~08 108~12 +0~04 6,603 44,654 -4,428
Dec07 070917 108~05 108~27 108~05 108~13 +0~04 93,752 328,022 -2,731
Total Volume and Open Interest 100,355 372,676 -7,159
3-Mth Short Sterling(LIFFE)
Sep07 070917 93.39 93.42 93.27 93.28 -0.06 111,695 491,538 -24,390
Dec07 070917 93.91 94.05 93.80 93.88 unch 175,611 535,267 -20,167
Mar08 070917 94.30 94.45 94.25 94.32 +0.05 212,697 481,361 -28,637
Jun08 070917 94.46 94.60 94.42 94.49 +0.05 167,655 470,427 -16,475
Sep08 070917 94.52 94.63 94.47 94.54 +0.04 94,035 313,642 -29,524
Dec08 070917 94.53 94.62 94.47 94.55 +0.04 63,895 267,639 -14,911
Total Volume and Open Interest 888,908 2,985,039 -138,874
3-Mth Euribor(LIFFE)
Sep07 070917 95.290 95.290 95.265 95.270 -0.025 135,735 824,531 -66,292
Dec07 070917 95.545 95.575 95.530 95.540 -0.015 225,179 863,705 -15,141
Mar08 070917 95.745 95.795 95.715 95.730 -0.020 211,023 595,246 -27,053
Total Volume and Open Interest 1,086,146 4,223,035 -120,704
3-Mth Aus T-Bills(SFE)
Sep07 070913 92.92 92.92 92.88 92.92 unch 23,761 1,293 -48,292
Dec07 070917 93.09 93.13 93.09 93.12 +0.02 19,941 396,570 -17,663
Mar08 070917 93.08 93.11 93.07 93.10 +0.01 10,463 218,621 +2,243
Jun08 070917 93.10 93.13 93.09 93.11 unch 4,892 120,056 +3,161
Sep08 070917 93.13 93.14 93.12 93.14 +0.01 2,265 59,695 +1,065
Dec08 070917 93.17 93.17 93.15 93.16 -0.01 981 43,389 +504
Mar09 070917 93.16 93.19 93.16 93.19 unch 387 34,185 +169
Jun09 070917 93.17 93.20 93.17 93.19 unch 706 21,292 +8
Sep09 070917 93.16 93.21 93.16 93.19 +0.01 593 3,656 +484
Dec09 070917 93.21 93.21 93.20 93.20 +0.01 1 638 +0
Total Volume and Open Interest 40,232 898,287 -10,029
10-Year Aus T-Bonds(SFE)
Sep07 070917 94.07 94.11 94.05 94.08 +0.01 29,878 24,430 -336,671
Dec07 070917 94.09 94.13 94.07 94.10 +0.01 57,481 420,163 +32,503
Total Volume and Open Interest 87,359 444,593 -304,168
3-Year Aus T-Bonds(SFE)
Sep07 070917 93.78 93.82 93.76 93.79 +0.01 65,439 64,479 -320,306
Dec07 070917 93.82 93.86 93.81 93.83 +0.01 124,736 479,367 +96,835
Total Volume and Open Interest 190,175 543,846 -223,471
Gold(CMX)
Oct07 070917 709.1 722.0 708.1 717.1 +6.0 4,468 29,122 +1,192
Dec07 070917 715.8 728.9 714.8 723.8 +6.0 94,363 242,953 -2,152
Feb08 070917 725.2 733.0 725.2 730.0 +6.0 2,010 18,313 +401
Apr08 070917 730.8 738.1 730.8 736.0 +6.1 259 16,924 +2
Jun08 070917 733.7 744.1 733.7 741.7 +6.2 246 15,307 +160
Aug08 070917 747.2 747.2 747.2 747.2 +6.2 501 9,481 +221
Oct08 070917 752.7 752.7 752.7 752.7 +6.2 0 1,585 +0
Dec08 070917 754.5 761.0 754.0 758.2 +6.3 801 16,074 -127
Feb09 070917 764.0 764.0 764.0 764.0 +6.4 0 11,689 +0
Apr09 070917 769.6 769.6 769.6 769.6 +6.5 50 1,725 +0
Jun09 070917 775.3 775.3 775.3 775.3 +6.6 100 11,401 +100
Total Volume and Open Interest 104,642 387,063 +667
Silver(CMX)
Sep07 070917 1259.5 1275.0 1259.5 1273.9 +19.5 54 127 -14
Dec07 070917 1268.0 1298.0 1267.5 1290.0 +19.5 19,937 72,860 -634
Mar08 070917 1302.5 1312.5 1300.0 1307.0 +19.8 491 7,942 +31
May08 070917 1317.7 1317.7 1317.7 1317.7 +20.0 52 5,208 +0
Jul08 070917 1320.0 1328.4 1320.0 1328.4 +20.2 97 4,937 +25
Sep08 070917 1337.6 1337.6 1337.6 1337.6 +20.4 3 1,205 +1
Dec08 070917 1346.5 1352.5 1346.5 1351.4 +20.5 120 5,568 -106
Total Volume and Open Interest 20,761 106,851 -703
Platinum(NYMEX)
Oct07 070917 1299.0 1304.9 1295.0 1302.6 +3.4 1,039 8,767 -17
Jan08 070917 1308.4 1314.5 1306.9 1312.1 +3.4 279 3,328 +142
Apr08 070917 1323.5 1323.5 1323.5 1323.5 +3.4 0 2 +0
Total Volume and Open Interest 1,318 12,097 +125
Palladium(NYMEX)
Sep07 070917 330.65 331.35 330.65 331.35 +1.35 14 23 -5
Dec07 070917 335.50 336.00 328.50 335.35 +1.60 787 12,988 +64
Mar08 070917 340.10 340.10 340.10 340.10 +1.60 20 831 +4
Total Volume and Open Interest 822 15,934 +64
Copper(CMX)
Sep07 070917 343.00 343.25 340.50 341.75 +2.65 291 1,321 -201
Dec07 070917 339.25 344.20 338.20 342.00 +2.75 11,807 51,309 +445
Mar08 070917 339.50 341.50 339.25 340.25 +2.70 1,153 7,885 +536
May08 070917 337.50 337.50 337.50 337.50 +2.70 32 1,160 -11
Jul08 070917 334.50 334.50 334.00 334.00 +2.70 5 546 -4
Total Volume and Open Interest 13,571 70,002 +644
DJIA Index(CBOT)
Sep07 070917 13434 13450 13370 13407 -47 3,114 32,146 -439
Dec07 070917 13539 13558 13467 13503 -48 4,683 11,795 +652
Mar08 070917 13608 13608 13608 13608 -48 0 6 +0
Jun08 070917 13684 13684 13684 13684 -48      
Total Volume and Open Interest 7,797 43,947 +213
E-mini DJIA Index(CBOT)
Sep07 070917 13448 13459 13371 13407 -47 35,416 81,291 -4,208
Dec07 070917 13541 13556 13465 13503 -48 128,894 27,618 +9,224
Mar08 070917 13584 13608 13584 13608 -48 2 10 +0
Jun08 070917 13684 13684 13684 13684 -48      
Total Volume and Open Interest 164,312 108,919 +5,016
S & P 500(CME)
Sep07 070917 1478.80 1482.50 1472.00 1476.90 -8.10 67,896 318,525 -31,974
Dec07 070917 1497.40 1497.80 1485.20 1489.80 -8.20 78,567 405,413 +43,007
Mar08 070917 1500.60 1503.80 1496.80 1500.60 -8.20 328 7,792 +100
Jun08 070917 1511.60 1514.80 1507.80 1511.60 -8.20 0 297 +0
Total Volume and Open Interest 146,791 735,200 +11,133
S & P 500 E-Mini(Globex)
Sep07 070917 1484.50 1484.50 1472.25 1477.00 -8.00 560,738 1,671,056 -97,173
Dec07 070917 1497.25 1497.50 1485.00 1489.75 -8.25 1,397,778 887,523 +197,931
Total Volume and Open Interest 1,958,516 2,558,580 +100,758
NASDAQ 100(CME)
Sep07 070917 1993.50 1996.00 1977.00 1982.50 -18.80 4,319 63,220 -1,156
Dec07 070917 2020.30 2022.00 1999.50 2006.00 -19.00 5,399 15,657 +1,975
Mar08 070917 2029.30 2031.30 2029.30 2029.30 -19.00 0 1 +0
Total Volume and Open Interest 9,718 78,878 +819
NASDAQ 100 E-Mini(Globex)
Sep07 070917 2000.30 2000.80 1976.80 1982.50 -18.80 88,401 414,452 -19,287
Dec07 070917 2024.80 2025.00 2000.30 2006.00 -19.00 281,648 122,627 +38,809
Total Volume and Open Interest 370,049 537,079 +19,522
S & P Midcap 400(CME)
Sep07 070917 860.00 860.50 856.50 857.95 -5.90 1,214 5,308 -124
Dec07 070917 868.50 871.00 864.50 866.60 -5.80 1,038 2,442 +659
Mar08 070917 876.70 877.10 876.70 876.70 -5.80      
Total Volume and Open Interest 2,252 7,750 +535
Russell 2000 E-Mini(Globex)
Sep07 070917 783.00 783.00 774.60 775.30 -8.50 102,117 457,457 -54,200
Dec07 070917 788.90 788.90 779.80 780.50 -8.70 214,496 238,776 +48,270
Mar08 070917 786.60 786.60 786.60 786.60 -8.70      
Total Volume and Open Interest 442,058 702,163 +0
Nikkei 225(CME)
Dec07 070917 16000 16050 15970 16005 -125 7,622 68,830 +495
Mar08 070917 15985 16110 15985 15985 -125 0 1 +0
Total Volume and Open Interest 7,622 68,831 +495
Nikkei 225(SGX)
Dec07 070914 15925 16130 15835 16105 +350 89,177 198,969 +37,106
Mar08 070914 15920 16150 15885 16105 +310 0 2 +0
Jun08 070914 16050 16050 16050 16050 +310 0 1 +0
Total Volume and Open Interest 89,177 199,012 +37,106
CAC 40(EURONEXT)
Sep07 070917 5532.5 5537.0 5421.0 5442.5 -101.0 125,012 675,020 +15,040
Oct07 070917 5553.5 5554.5 5438.5 5460.0 -101.5 4,856 7,564 +2,893
Nov07 070917 5507.5 5507.5 5467.5 5467.5 -100.0 70 574 +52
Total Volume and Open Interest 131,623 690,211 +19,185
Hang Seng Index(HKFE)
Sep07 070917 24950 24980 24460 24470 -429 44,878 127,894 +86
Oct07 070917 25033 25060 24544 24545 -434 1,279 3,626 +342
Total Volume and Open Interest 46,311 133,677 +431
DAX(EUREX)
Sep07 070917 7496.5 7537.0 7437.5 7495.5 -10.5 159,400 267,523 -10,342
Dec07 070917 7589.0 7621.5 7523.0 7582.0 -10.0 8,182 38,235 +4,373
Mar08 070917 7663.0 7703.0 7610.0 7663.0 -10.0 408 3,190 +332
Total Volume and Open Interest 167,990 308,948 -5,637
FT-SE 100(EURONEXT)
Sep07 070917 6261.00 6265.50 6146.00 6186.00 -112.50 178,401 469,806 -23,055
Dec07 070917 6336.00 6338.00 6212.00 6252.50 -114.00 43,388 95,269 +19,979
Mar08 070917 6270.50 6270.50 6270.50 6270.50 -115.00 10 3,664 +0
Total Volume and Open Interest 221,799 568,750 -3,076
SPI 200(SFE)
Sep07 070917 6290.0 6316.0 6230.0 6266.0 -18.0 75,093 358,442 +35,109
Dec07 070917 6335.0 6364.0 6283.0 6316.0 -15.0 60,399 100,515 +58,508
Mar08 070917 6337.0 6337.0 6325.0 6325.0 -15.0 3 1,225 +2
Total Volume and Open Interest 135,495 462,151 +93,612
GSCI(CME)
Oct07 070917 528.00 533.75 526.00 533.75 +7.25 4,209 20,632 +3,929
Nov07 070917 532.50 533.75 527.00 533.75 +6.25      
Total Volume and Open Interest 8,480 24,280 +2,504
Reuters CCI(ICE)
Nov07 070917 428.00 435.00 428.00 435.00 +4.25 21 748 -1
Jan08 070917 431.75 436.00 431.75 436.00 +4.25 0 415 +0
Feb08 070917 430.75 435.00 430.75 435.00 +4.25 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