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 20, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 070920 969.00 996.75 967.50 988.50 +17.50 90,449 290,546 -195
Jan08 070920 983.00 1012.00 983.00 1004.25 +18.25 14,410 60,832 +986
Mar08 070920 993.50 1020.00 992.00 1011.00 +16.00 9,106 39,869 +635
May08 070920 995.00 1019.00 994.00 1009.50 +14.50 3,080 31,408 -331
Jul08 070920 1000.00 1024.00 998.00 1014.25 +14.00 5,162 36,775 -667
Aug08 070920 982.50 1003.75 982.50 998.00 +13.00 26 841 +14
Sep08 070920 978.00 978.00 978.00 978.00 +18.00 0 526 +0
Nov08 070920 936.00 965.25 936.00 953.50 +14.00 6,197 60,366 +305
Jan09 070920 940.00 962.00 940.00 956.00 +16.50 23 620 +21
Jul09 070920 950.00 970.00 950.00 965.00 +15.00 16 280 +5
Total Volume and Open Interest 128,548 528,820 +797
Soybean Meal(CBOT)
Oct07 070920 267.00 277.90 266.30 275.30 +8.40 7,392 21,487 -2,061
Dec07 070920 273.00 284.00 271.70 281.20 +9.00 27,793 105,462 -1,430
Jan08 070920 274.40 286.00 274.20 283.10 +8.10 1,721 16,047 +88
Mar08 070920 279.30 288.50 279.30 286.50 +7.80 3,560 21,338 +663
May08 070920 284.10 287.00 281.50 284.20 +6.20 1,275 21,324 -46
Jul08 070920 280.00 289.00 280.00 285.60 +6.60 1,583 19,660 +429
Aug08 070920 282.00 283.00 278.50 278.50 +4.00 60 3,597 +17
Sep08 070920 271.40 275.00 271.00 271.00 +3.00 62 3,293 +10
Oct08 070920 261.00 261.20 259.00 259.50 +5.50 390 1,356 -32
Dec08 070920 254.10 264.90 254.10 260.00 +6.00 1,758 8,515 +358
Total Volume and Open Interest 45,677 222,406 -2,004
Soybean Oil(CBOT)
Oct07 070920 39.33 39.62 39.01 39.44 +0.16 4,090 25,633 -64
Dec07 070920 39.73 40.14 39.53 39.94 +0.24 27,563 165,960 +1,965
Jan08 070920 40.00 40.45 39.94 40.34 +0.37 2,030 21,624 -16
Mar08 070920 40.30 40.76 40.30 40.68 +0.35 2,688 20,148 +777
May08 070920 40.60 40.87 40.55 40.79 +0.39 826 14,000 +171
Jul08 070920 40.75 41.01 40.68 40.95 +0.27 1,089 14,974 -203
Aug08 070920 40.85 41.00 40.80 41.00 +0.40 4 1,324 +0
Sep08 070920 40.85 40.85 40.85 40.85 +0.25 0 638 +0
Oct08 070920 40.76 40.85 40.60 40.85 +0.25 71 1,227 +1
Dec08 070920 40.80 41.16 40.65 41.02 +0.27 829 15,875 +166
Total Volume and Open Interest 39,196 281,407 +2,798
Canola(WCE)
Corn(CBOT)
Dec07 070920 357.50 375.50 357.00 369.25 +11.00 87,917 618,159 +4,500
Mar08 070920 372.50 391.00 372.50 385.25 +10.50 21,258 151,753 -1,089
May08 070920 384.50 400.50 384.50 394.50 +10.00 2,672 41,779 -84
Jul08 070920 392.25 409.75 392.25 403.50 +10.00 10,086 96,311 +737
Sep08 070920 398.00 414.00 398.00 408.00 +7.50 234 13,544 +52
Dec08 070920 407.75 421.00 407.50 416.25 +8.00 7,306 146,140 +668
Mar09 070920 417.00 426.50 417.00 424.25 +7.25 580 5,925 +469
May09 070920 427.00 429.00 427.00 429.00 +8.50 4 3 +2
Jul09 070920 425.00 435.00 425.00 430.50 +7.00 28 1,231 +5
Total Volume and Open Interest 130,522 1,107,029 +5,380
Wheat(CBOT)
Dec07 070920 845.50 863.00 839.00 850.00 +5.00 46,576 240,586 +399
Mar08 070920 849.25 867.25 845.25 854.25 +4.75 8,146 47,727 +501
May08 070920 735.00 746.00 735.00 743.50 +9.50 869 7,388 +187
Jul08 070920 596.25 613.00 596.00 612.00 +13.50 4,338 56,521 +969
Sep08 070920 602.00 614.00 602.00 614.00 +13.00 454 2,627 +271
Dec08 070920 607.00 618.00 607.00 617.00 +10.50 1,720 18,380 +829
Total Volume and Open Interest 62,228 379,959 +3,217
Wheat(KCBT)
Dec07 070920 828.50 845.50 826.75 834.00 +5.50 13,372 107,243 -2,392
Mar08 070920 828.50 845.00 827.00 835.00 +6.50 2,045 17,729 +415
May08 070920 755.50 764.00 725.00 752.00 +8.00 29 767 -4
Jul08 070920 605.50 620.00 605.50 619.50 +12.00 917 14,966 +154
Sep08 070920 610.00 622.00 610.00 622.00 +12.00 46 826 -4
Dec08 070920 617.25 623.00 617.25 622.00 +12.00 44 813 +11
Total Volume and Open Interest 16,457 143,521 -1,819
Wheat(MGE)
Sep07 070914 796.75 800.00 790.00 797.00 -1.00 13 13 -17
Dec07 070920 798.25 815.00 796.00 803.00 +4.75 6,130 47,874 -702
Mar08 070920 804.00 820.50 802.00 810.25 +5.50 1,472 12,178 +570
May08 070920 797.25 801.00 785.00 793.00 +3.00 115 980 -23
Jul08 070920 700.00 705.00 700.00 702.00 +2.00 116 873 +28
Total Volume and Open Interest 7,912 65,607 -89
Oats(CBOT)
Dec07 070920 276.00 286.75 275.50 282.25 +5.25 797 12,239 -188
Mar08 070920 291.00 295.50 288.50 291.00 +4.00 63 1,726 +29
May08 070920 295.00 299.00 292.00 292.00 unch 0 162 +0
Jul08 070920 288.00 288.00 288.00 288.00 -0.50 0 43 +0
Total Volume and Open Interest 860 14,179 -159
Rough Rice(CBOT)
Nov07 070920 11.30 11.44 11.27 11.43 +0.13 791 11,859 -29
Jan08 070920 11.70 11.76 11.70 11.76 +0.13 257 1,646 +82
Mar08 070920 11.96 12.00 11.96 12.00 +0.10 128 1,140 +54
May08 070920 12.17 12.17 12.17 12.17 +0.06 0 245 +0
Total Volume and Open Interest 1,190 15,000 +119
Live Cattle(CME)
Oct07 070920 95.350 96.200 95.150 95.300 -0.200 10,303 49,701 -2,423
Dec07 070920 99.450 100.000 98.900 98.950 -0.500 12,584 109,065 +1,484
Feb08 070920 100.850 101.300 100.650 100.900 -0.030 3,423 40,886 +993
Apr08 070920 100.450 101.075 100.250 100.800 +0.050 1,446 20,942 +134
Jun08 070920 96.330 96.750 96.150 96.730 +0.280 307 8,068 +88
Aug08 070920 94.650 95.500 94.650 94.800 +0.050 69 2,108 +66
Total Volume and Open Interest 28,159 231,376 +348
Feeder Cattle(CME)
Sep07 070920 115.700 116.000 115.500 115.850 -0.230 206 2,640 -138
Oct07 070920 115.600 115.850 115.000 115.250 -1.035 1,602 8,365 -309
Nov07 070920 116.400 116.475 115.100 115.500 -1.050 1,582 10,747 +447
Jan08 070920 114.250 114.250 113.450 114.200 -0.780 173 4,361 +54
Mar08 070920 112.000 112.725 111.500 112.000 -0.750 26 999 +17
Apr08 070920 112.500 113.000 112.500 113.000 -0.450 2 417 +1
May08 070920 112.800 113.100 112.700 113.050 -0.400 19 824 +12
Total Volume and Open Interest 3,632 28,420 +106
Lean Hogs(CME)
Oct07 070920 62.600 63.850 62.250 62.375 -0.825 8,631 27,306 -1,219
Dec07 070920 65.000 65.800 64.250 64.775 -0.425 11,888 85,120 +1,305
Feb08 070920 68.300 69.100 68.300 68.575 -0.050 2,640 28,408 -83
Apr08 070920 69.600 70.150 69.400 69.975 +0.200 2,076 17,292 -578
May08 070920 73.800 74.475 73.700 74.475 +0.525 31 1,636 +10
Jun08 070920 76.100 76.700 75.800 76.650 +0.150 1,289 11,459 +3
Jul08 070920 74.300 74.900 74.050 74.900 +0.350 96 2,842 +42
Aug08 070920 71.050 71.700 71.050 71.475 +0.425 20 1,163 +17
Total Volume and Open Interest 31,722 175,397 -487
Class III Milk(CME)
Sep07 070920 20.17 20.18 20.15 20.17 unch 194 4,878 +3
Oct07 070920 19.18 19.35 18.89 19.01 -0.08 703 4,437 +42
Nov07 070920 18.42 18.50 17.91 18.13 -0.17 672 4,056 +48
Dec07 070920 18.00 18.10 17.65 17.77 -0.06 273 3,878 +25
Jan08 070920 17.00 17.00 16.73 16.78 -0.07 119 2,095 -19
Total Volume and Open Interest 2,522 35,011 +192
Cocoa(ICE)
Dec07 070920 1905 1978 1900 1971 +71 19,809 62,463 -1,730
Mar08 070920 1903 1950 1903 1946 +46 5,575 28,998 -896
May08 070920 1902 1950 1895 1946 +51 4,631 8,820 +1,242
Jul08 070920 1917 1943 1904 1942 +33 565 3,909 +246
Sep08 070920 1927 1952 1927 1952 +29 65 4,025 +6
Dec08 070920 1930 1965 1930 1965 +29 89 12,374 +10
Mar09 070920 1985 1985 1985 1985 +30 8 614 -8
Total Volume and Open Interest 30,742 121,205 -1,130
Coffee "C"(ICE)
Dec07 070920 129.70 134.45 128.55 133.15 +1.80 34,263 104,162 +501
Mar08 070920 133.70 137.85 132.45 136.55 +1.70 5,614 26,315 +582
May08 070920 135.00 139.55 134.70 138.50 +1.70 2,525 9,038 +618
Jul08 070920 138.85 141.00 138.85 140.20 +1.65 1,880 3,461 +326
Sep08 070920 138.40 142.65 138.40 141.70 +1.70 938 8,073 +604
Dec08 070920 140.15 144.00 140.15 143.55 +1.80 324 6,724 -52
Total Volume and Open Interest 45,801 163,702 +2,647
Orange Juice(ICE)
Nov07 070920 125.00 127.25 124.50 126.40 +2.30 2,930 17,441 +168
Jan08 070920 125.00 127.05 124.75 126.50 +2.50 743 5,279 +50
Mar08 070920 127.00 127.00 127.00 127.00 +2.40 61 3,892 +41
May08 070920 127.50 127.50 127.50 127.50 +2.40 7 574 +2
Jul08 070920 128.00 128.00 128.00 128.00 +2.40 0 136 +0
Sep08 070920 128.50 128.50 128.50 128.50 +2.40 0 119 +0
Total Volume and Open Interest 3,741 28,305 +261
Sugar #11(ICE)
Oct07 070920 9.68 9.95 9.68 9.84 +0.15 68,906 98,285 -12,356
Mar08 070920 10.01 10.24 9.99 10.14 +0.15 137,722 335,902 +18,679
May08 070920 10.03 10.22 10.03 10.18 +0.19 15,307 58,479 +1,343
Jul08 070920 10.04 10.17 10.04 10.13 +0.13 8,739 43,480 +1,364
Oct08 070920 10.28 10.39 10.28 10.32 +0.07 6,179 44,433 +1,904
Total Volume and Open Interest 242,865 653,578 +11,617
London Cocoa(LCE)
Dec07 070920 984 1004 979 999 +18 4,300 76,775 -454
Mar08 070920 997 1016 991 1012 +17 1,999 42,402 +203
May08 070920 1008 1022 1000 1020 +16 3,920 16,874 -374
Jul08 070920 1015 1027 1010 1025 +12 172 15,609 -64
Sep08 070920 1029 1037 1024 1035 +11 883 19,009 +845
Dec08 070920 1039 1047 1036 1045 +9 2,273 7,096 +1,928
Mar09 070920 1054 1054 1054 1054 +10 0 117 +0
Total Volume and Open Interest 13,547 177,892 +2,084
London Sugar(LCE)
Dec07 070920 286.60 290.00 285.80 288.00 +2.70 10,129 34,166 -2,827
Mar08 070920 291.00 294.60 290.70 293.90 +3.40 3,812 18,643 +808
May08 070920 293.90 296.70 293.70 296.00 +4.00 1,777 6,988 -1,019
Aug08 070920 293.00 294.60 292.70 294.00 +2.00 807 5,783 +268
Oct08 070920 296.00 297.70 295.00 296.00 +0.80 509 4,796 +12
Total Volume and Open Interest 17,559 72,609 -2,656
Cotton(ICE)
Oct07 070920 61.35 62.25 60.85 62.20 +0.87 758 1,984 -281
Dec07 070920 63.79 64.97 63.30 64.87 +0.95 40,054 136,217 +2,227
Mar08 070920 66.50 67.85 66.25 67.74 +0.81 7,532 48,545 +443
May08 070920 67.53 69.20 67.51 68.94 +0.84 534 5,139 +241
Jul08 070920 69.35 70.40 69.35 70.40 +1.16 726 6,459 +180
Oct08 070920 71.86 71.86 71.86 71.86 +1.16 0 264 +0
Total Volume and Open Interest 52,046 218,201 +2,672
Lumber(CME)
Nov07 070920 244.5 245.0 238.2 238.9 -5.6 910 5,531 +366
Jan08 070920 264.8 264.8 259.9 261.5 -6.0 389 751 +157
Mar08 070920 282.4 283.6 277.2 279.8 -6.3 100 307 +76
May08 070920 286.1 286.1 279.0 279.7 -4.1 1 49 +1
Total Volume and Open Interest 1,400 6,642 +600
Crude Oil(NYM)
Oct07 070920 81.73 83.90 81.61 83.32 +1.39 203,173 47,176 -42,324
Nov07 070920 80.52 81.92 80.26 81.78 +0.93 291,889 362,857 +4,707
Dec07 070920 79.32 80.77 79.12 80.64 +0.94 116,113 221,050 +5,060
Jan08 070920 78.70 79.96 78.33 79.85 +0.97 46,133 82,624 +412
Feb08 070920 78.00 79.30 77.71 79.17 +0.99 15,319 37,615 +476
Mar08 070920 77.14 78.75 77.14 78.60 +1.02 14,995 45,444 +2,753
Apr08 070920 76.77 78.28 76.77 78.10 +1.05 8,965 45,928 +899
May08 070920 76.62 77.67 76.58 77.67 +1.05 5,283 45,379 -1,492
Jun08 070920 76.15 77.29 76.00 77.29 +1.04 7,232 48,090 +43
Jul08 070920 76.93 76.93 76.93 76.93 +1.03 1,171 16,634 -6
Aug08 070920 76.60 76.60 76.60 76.60 +1.02 112 10,860 +81
Sep08 070920 75.98 76.28 75.98 76.28 +1.00 2,664 36,501 -1,069
Oct08 070920 75.97 75.97 75.97 75.97 +0.98 1,078 21,742 +1,048
Nov08 070920 75.67 75.67 75.67 75.67 +0.96 30 14,919 +20
Dec08 070920 74.31 75.45 74.31 75.39 +0.94 18,248 156,828 -220
Jan09 070920 75.07 75.11 75.01 75.11 +0.92 286 22,378 -59
Total Volume and Open Interest 739,971 1,458,953 -29,419
e-miNY Crude Oil(NYM)
Sep07 070820 71.950 71.950 70.075 71.125 -0.850      
Oct07 070919 82.200 82.525 80.875 81.925 +0.425      
Nov07 070920 80.525 81.900 80.275 81.775 +0.925      
Dec07 070920 79.475 80.725 79.200 80.650 +0.950      
Jan08 070920 78.900 79.850 78.900 79.850 +0.975      
Feb08 070920 79.175 79.175 79.175 79.175 +1.000      
Mar08 070920 78.600 78.600 78.600 78.600 +1.025      
Apr08 070920 78.100 78.100 78.100 78.100 +1.050      
May08 070920 77.675 77.675 77.675 77.675 +1.050      
Jun08 070920 77.300 77.300 77.300 77.300 +1.050      
Total Volume and Open Interest 15,623 6,451 -3,730
Heating Oil(NYM)
Oct07 070920 224.05 226.40 222.96 226.09 +1.56 33,148 41,802 -4,707
Nov07 070920 225.70 228.03 224.67 227.79 +1.56 24,210 76,696 +2,951
Dec07 070920 226.88 228.96 225.74 228.79 +1.61 14,032 46,987 +1,174
Jan08 070920 226.10 229.52 225.89 229.29 +1.76 12,147 24,439 -264
Feb08 070920 224.94 227.54 224.93 227.54 +1.96 4,287 15,074 +2,184
Mar08 070920 221.35 224.62 221.35 224.49 +2.21 959 7,583 -6
Apr08 070920 217.20 220.40 217.20 220.29 +2.46 474 6,784 +13
May08 070920 213.25 216.19 213.25 216.19 +2.66 473 3,094 -27
Jun08 070920 210.62 213.84 210.61 213.84 +2.81 1,538 11,421 -5
Jul08 070920 213.04 213.04 213.04 213.04 +2.81 264 1,645 +76
Aug08 070920 213.29 213.29 213.29 213.29 +2.86 217 791 -115
Sep08 070920 214.54 214.54 214.54 214.54 +2.86 145 647 +0
Total Volume and Open Interest 91,959 241,200 +1,311
Gasoline(NYMEX)
Oct07 070920 209.70 213.90 208.83 213.51 +4.17 42,384 41,414 -3,125
Nov07 070920 206.80 210.77 205.83 210.46 +3.65 28,852 70,997 +3,433
Dec07 070920 204.75 209.00 204.00 208.66 +3.40 12,214 26,521 +309
Jan08 070920 204.69 209.11 204.69 209.11 +3.15 4,468 16,366 +303
Feb08 070920 206.74 210.26 206.74 210.26 +3.00 2,821 7,968 +128
Mar08 070920 207.90 211.46 207.90 211.46 +2.85 1,637 9,815 +241
Apr08 070920 219.83 222.71 219.56 222.71 +2.85 349 8,088 -57
May08 070920 219.90 223.21 219.90 223.21 +2.75 100 3,405 +31
Jun08 070920 219.41 222.86 219.33 222.86 +2.65 143 5,103 +32
Jul08 070920 221.16 221.16 221.16 221.16 +2.55 81 1,745 -25
Total Volume and Open Interest 93,234 197,588 +1,314
e-miNY RBOB Gasoline(NYM)
Oct07 070920 207.50 213.51 207.50 213.51 +4.17 0 1 +0
Nov07 070920 206.70 210.46 206.70 210.46 +3.65 1 1 +1
Dec07 070920 208.66 208.66 208.66 208.66 +3.40 0 1 +0
Jan08 070920 209.11 209.11 209.11 209.11 +3.15      
Total Volume and Open Interest 1 3 +1
Natural Gas(NYM)
Oct07 070920 6.118 6.165 5.870 6.008 -0.172 64,981 59,585 -6,585
Nov07 070920 6.870 7.040 6.700 6.978 +0.068 31,121 127,157 +1,700
Dec07 070920 7.590 7.856 7.484 7.793 +0.178 11,427 54,223 -1,062
Jan08 070920 7.931 8.241 7.840 8.143 +0.188 8,742 52,771 -664
Feb08 070920 7.950 8.229 7.874 8.165 +0.180 2,040 34,597 -478
Mar08 070920 7.750 8.027 7.700 7.983 +0.172 3,634 47,943 +62
Apr08 070920 7.370 7.609 7.330 7.563 +0.147 2,105 36,374 -122
May08 070920 7.425 7.628 7.420 7.583 +0.140 936 28,113 -184
Jun08 070920 7.538 7.664 7.538 7.653 +0.138 430 17,288 -57
Jul08 070920 7.550 7.789 7.540 7.733 +0.133 364 13,104 +97
Aug08 070920 7.680 7.856 7.680 7.798 +0.130 509 11,624 +182
Sep08 070920 7.707 7.836 7.698 7.825 +0.127 232 8,436 +114
Oct08 070920 7.760 7.945 7.760 7.908 +0.125 647 30,888 -52
Nov08 070920 8.210 8.333 8.180 8.333 +0.135 20 16,094 +5
Dec08 070920 8.580 8.748 8.580 8.748 +0.140 33 14,442 +2
Jan09 070920 8.880 9.013 8.880 9.013 +0.140 424 31,912 +48
Total Volume and Open Interest 130,527 791,413 -5,805
Brent Crude Oil(ICE)
Nov07 070920 78.20 79.28 77.76 79.09 +0.62 110,802 167,953 -5,066
Dec07 070920 78.12 79.39 77.80 79.21 +0.76 90,155 183,501 +2,210
Jan08 070920 78.01 79.33 77.66 79.15 +0.87 27,050 44,549 +130
Feb08 070920 77.62 78.91 77.56 78.91 +0.95 8,989 24,136 +1,609
Mar08 070920 77.30 78.59 77.27 78.59 +0.98 4,976 20,625 +1,388
Apr08 070920 77.06 78.27 77.06 78.27 +0.99 1,566 16,181 +80
May08 070920 77.95 77.95 77.95 77.95 +0.98 1,419 9,278 -143
Jun08 070920 76.50 77.63 76.50 77.63 +0.97 2,267 35,385 -90
Jul08 070920 76.60 77.37 76.60 77.37 +0.95 0 5,742 +0
Aug08 070920 77.12 77.12 77.12 77.12 +0.94 126 3,421 +101
Sep08 070920 76.87 76.87 76.87 76.87 +0.94 1 3,697 +1
Oct08 070920 76.62 76.62 76.62 76.62 +0.94 0 4,417 +0
Nov08 070920 76.38 76.38 76.38 76.38 +0.95 0 3,417 +0
Dec08 070920 74.90 76.12 74.90 76.12 +0.93 14,193 40,724 -3,081
Total Volume and Open Interest 262,785 657,291 -3,162
Gas Oil(ICE)
Oct07 070920 706.50 712.50 701.00 704.75 +0.50 40,413 95,046 -1,489
Nov07 070920 702.75 710.00 698.00 702.25 +1.50 21,128 77,500 +2,834
Dec07 070920 698.75 706.00 694.50 698.75 +2.00 11,343 54,125 +1,342
Jan08 070920 696.75 705.00 694.00 698.25 +2.50 10,080 39,145 +1,079
Feb08 070920 691.50 697.50 691.50 692.50 +3.00 1,682 15,886 -730
Mar08 070920 682.50 689.50 682.50 684.75 +3.50 1,261 10,445 +165
Apr08 070920 674.00 680.50 674.00 676.25 +3.50 1,248 5,102 +380
May08 070920 668.00 668.00 668.00 668.00 +4.00 538 7,728 +0
Jun08 070920 659.25 666.75 659.25 662.75 +4.00 3,326 32,006 +1,104
Jul08 070920 662.25 662.25 662.25 662.25 +4.00 100 3,954 +18
Total Volume and Open Interest 112,301 382,948 +10,221
Ethanol(CBOT)
Sep07 070906 1.640 1.640 1.640 1.640 -0.010 0 62 -4
Oct07 070920 1.599 1.599 1.599 1.599 +0.009 5 137 +1
Nov07 070920 1.585 1.585 1.585 1.585 -0.005 0 85 +0
Dec07 070920 1.585 1.585 1.585 1.585 -0.005 6 159 +5
Jan08 070920 1.585 1.585 1.585 1.585 -0.005 0 154 -1
Feb08 070920 1.585 1.585 1.585 1.585 -0.005 0 126 -2
Mar08 070920 1.585 1.585 1.585 1.585 -0.005 0 137 +0
Apr08 070920 1.585 1.585 1.585 1.585 -0.005 0 62 +0
Total Volume and Open Interest 55 1,340 +17
WTI Crude Oil(ICE)
Nov07 070920 80.57 81.90 80.27 81.78 +0.93 110,820 119,221 +8,319
Dec07 070920 79.44 80.76 79.11 80.64 +0.94 70,618 132,891 +4,322
Jan08 070920 78.65 79.96 78.36 79.85 +0.97 19,774 34,240 +5,474
Feb08 070920 78.14 79.30 77.97 79.17 +0.99 5,170 14,422 +1,364
Mar08 070920 77.55 78.75 77.55 78.60 +1.02 2,984 13,227 +970
Apr08 070920 77.20 78.10 77.08 78.10 +1.05 1,930 7,901 -461
May08 070920 77.67 77.67 77.67 77.67 +1.05 985 5,174 -204
Jun08 070920 76.10 77.40 76.10 77.29 +1.04 2,634 35,545 +403
Jul08 070920 76.93 76.93 76.93 76.93 +1.03 32 2,395 +0
Aug08 070920 76.60 76.60 76.60 76.60 +1.02 12 830 +7
Sep08 070920 76.28 76.28 76.28 76.28 +1.00 0 3,122 +0
Oct08 070920 75.97 75.97 75.97 75.97 +0.98 0 3,794 +0
Nov08 070920 75.67 75.67 75.67 75.67 +0.96 0 1,347 +0
Dec08 070920 74.45 75.44 74.40 75.39 +0.94 18,796 78,850 -6,938
Jan09 070920 75.11 75.11 75.11 75.11 +0.92 0 1,330 +0
Feb09 070920 74.86 74.86 74.86 74.86 +0.90 0 1,450 +0
Total Volume and Open Interest 283,030 557,475 -58,733
US Dollar Index(ICE)
Dec07 070920 79.100 79.140 78.360 78.480 -0.710 2,885 35,310 -887
Mar08 070920 78.950 78.950 78.410 78.410 -0.710 1 2,727 +0
Jun08 070920 78.900 78.900 78.380 78.380 -0.710 2 419 +2
Total Volume and Open Interest 2,888 38,456 -885
Australian Dollar(CME)
Dec07 070920 85.26 86.28 85.23 86.17 +0.93 39,607 59,081 -406
Mar08 070920 85.60 85.80 85.34 85.73 +0.93 8 172 +1
Jun08 070920 84.95 85.22 84.92 85.22 +0.94 0 286 +0
Total Volume and Open Interest 39,623 59,545 -405
British Pound(CME)
Dec07 070920 199.57 201.05 199.27 200.54 +0.77 82,640 81,372 +2,680
Mar08 070920 199.10 200.39 198.91 199.94 +0.77 150 119 +43
Jun08 070920 199.12 199.71 198.38 199.33 +0.77 1 15 +0
Total Volume and Open Interest 82,791 81,516 +2,723
Canadian Dollar(CME)
Dec07 070920 98.60 100.15 98.55 100.00 +1.34 62,978 121,770 -6,195
Mar08 070920 99.38 100.13 98.58 100.01 +1.34 216 1,322 +112
Jun08 070920 99.25 100.07 98.92 99.97 +1.34 65 365 +10
Sep08 070920 99.96 99.96 99.95 99.95 +1.38 1 336 -1
Total Volume and Open Interest 63,264 123,869 -6,074
Japanese Yen(CME)
Dec07 070920 87.09 88.62 87.00 88.26 +1.22 115,709 143,974 -7,158
Mar08 070920 87.99 89.44 87.99 89.10 +1.22 18 537 +3
Jun08 070920 89.88 90.17 89.02 89.88 +1.22 5 16,133 +5
Total Volume and Open Interest 115,732 161,039 -7,150
Swiss Franc(CME)
Dec07 070920 85.02 86.10 84.95 85.86 +0.85 50,392 62,886 -3,180
Mar08 070920 86.30 86.50 85.85 86.30 +0.85 2 48 +1
Jun08 070920 86.70 86.83 86.45 86.70 +0.84 0 4 +0
Total Volume and Open Interest 50,394 62,943 -3,179
EuroFX(CME)
Dec07 070920 139.85 141.20 139.83 140.97 +1.15 141,168 195,059 -7,251
Mar08 070920 140.00 141.27 140.00 141.07 +1.15 82 972 -4
Jun08 070920 140.75 141.28 140.29 141.11 +1.16 1 88 +1
Total Volume and Open Interest 141,251 196,183 -7,254
Mexican Peso(CME)
Oct07 070920 909.0 909.0 909.0 909.0 +0.8 0 68 +0
Nov07 070920 907.0 907.0 907.0 907.0 +0.8 0 86 +0
Total Volume and Open Interest 27,103 69,353 -3,201
Brazilian Real(CME)
Oct07 070920 530.60 535.00 530.60 530.60 -4.40      
Nov07 070920 528.60 533.00 528.60 528.60 -4.40      
Dec07 070920 527.20 531.60 527.20 527.20 -4.40 175 5,075 -162
Jan08 070920 525.80 530.10 525.80 525.80 -4.30      
Total Volume and Open Interest 175 5,075 -162
30-Year T-Bonds(CBOT)
Dec07 070920 111~210 111~230 109~290 110~080 -1~160 436,030 892,479 +3,918
Mar08 070920 112~080 112~080 109~270 110~040 -1~160 162 1,502 +77
Jun08 070920 110~090 110~090 110~000 110~000 -1~150 10 150 +10
Total Volume and Open Interest 436,202 894,152 -9,324
10-Year T-Notes(CBOT)
Dec07 070920 109~160 109~175 108~125 108~205 -0~305 1,498,436 2,212,182 +44,728
Mar08 070920 109~025 109~025 108~040 108~045 -0~300 7,905 8,727 +3,436
Jun08 070920 107~300 107~300 107~300 107~300 -0~300 0 14 +0
Total Volume and Open Interest 1,506,341 2,220,923 +8,917
5-Year T-Notes(CBOT)
Sep07 070920 106~088 106~088 106~088 106~088 -0~074 3,492 0 +0
Dec07 070920 106~122 106~126 106~056 106~068 -0~074 639,175 0 +0
Mar08 070920 106~068 106~068 106~068 106~068 -0~074      
Total Volume and Open Interest 695,859 1,541,467 +12,526
2 Year T-Notes(CBOT)
Sep07 070920 103~042 103~043 103~022 103~028 -0~024 4,220 19,243 -630
Dec07 070920 103~058 103~064 103~027 103~037 -0~024 297,635 891,263 +32,002
Total Volume and Open Interest 301,855 910,506 +31,372
Eurodollars(CME)
Dec07 070920 95.335 95.345 95.240 95.265 -0.080 464,229 1,640,974 -20,655
Mar08 070920 95.605 95.630 95.480 95.515 -0.115 388,387 1,586,253 +30,268
Jun08 070920 95.670 95.695 95.530 95.565 -0.135 475,904 1,385,155 +10,089
Sep08 070920 95.695 95.710 95.530 95.570 -0.145 410,773 1,183,432 -3,969
Dec08 070920 95.670 95.675 95.485 95.525 -0.155 376,209 1,171,445 +2,432
Mar09 070920 95.600 95.605 95.390 95.440 -0.165 231,020 716,319 +11,868
Jun09 070920 95.520 95.520 95.285 95.345 -0.175 151,082 489,667 +7,651
Sep09 070920 95.435 95.435 95.190 95.255 -0.180 115,118 375,020 -1,488
Dec09 070920 95.340 95.350 95.100 95.165 -0.185 57,846 250,417 +1,164
Mar10 070920 95.275 95.275 95.035 95.100 -0.185 35,847 183,173 -1,890
Jun10 070920 95.180 95.200 94.955 95.025 -0.190 36,821 136,090 -3,051
Sep10 070920 95.110 95.130 94.885 94.955 -0.195 25,265 111,036 +715
Dec10 070920 95.010 95.030 94.820 94.880 -0.200 8,477 105,332 -707
Mar11 070920 95.020 95.020 94.765 94.830 -0.200 6,410 93,026 -2,587
Jun11 070920 94.905 94.915 94.700 94.770 -0.200 4,609 87,111 -304
Sep11 070920 94.835 94.845 94.640 94.710 -0.200 7,739 75,412 -2,390
Dec11 070920 94.760 94.775 94.580 94.645 -0.200 11,068 58,242 -3,284
Mar12 070920 94.695 94.725 94.575 94.595 -0.200 9,112 46,708 -386
Total Volume and Open Interest 261,433 10,071,282 +31,537
30 Day Federal Funds(CBOT)
Sep07 070920 95.070 95.075 95.070 95.070 unch 880 95,109 -6,820
Oct07 070920 95.280 95.285 95.280 95.280 -0.005 2,219 82,805 -14,098
Nov07 070920 95.435 95.450 95.430 95.430 -0.020 1,743 93,096 -3,744
Dec07 070920 95.575 95.585 95.550 95.560 -0.030 734 61,830 -4,167
Jan08 070920 95.620 95.620 95.620 95.620 -0.045 36 33,505 +3,811
Feb08 070920 95.725 95.725 95.725 95.725 -0.060 6 18,908 +675
Total Volume and Open Interest 5,624 393,522 -24,409
30 Day Fed Funds(e-CBOT)
Sep07 070920 95.070 95.075 95.065 95.075 +0.005 11,170 0 +0
Oct07 070920 95.280 95.285 95.275 95.280 -0.005 16,911 0 +0
Nov07 070920 95.440 95.450 95.420 95.420 -0.020 28,447 0 +0
Dec07 070920 95.575 95.585 95.540 95.540 -0.040 9,531 0 +0
Jan08 070920 95.650 95.655 95.605 95.610 -0.035 5,955 0 +0
Feb08 070920 95.775 95.775 95.700 95.710 -0.040 755 0 +0
Total Volume and Open Interest 73,884    
3-Mth Euro-Yen(CME)
Dec07 070920 99.185 99.200 99.175 99.185 -0.015 1,695 14,170 +1,073
Mar08 070920 99.160 99.175 99.135 99.145 -0.030 1,129 6,790 +880
Jun08 070920 99.110 99.135 99.105 99.115 -0.020 481 3,846 -69
Sep08 070920 99.055 99.070 99.050 99.055 -0.015 365 3,334 +165
Dec08 070920 98.950 99.000 98.950 98.960 -0.040 642 1,834 +325
Mar09 070920 98.890 98.915 98.890 98.890 -0.025 50 207 +50
Jun09 070920 98.815 98.830 98.815 98.815 -0.015 50 150 +50
Sep09 070920 98.730 98.750 98.730 98.730 -0.020      
Dec09 070920 98.660 98.680 98.660 98.660 -0.020      
Mar10 070920 98.545 98.565 98.545 98.545 -0.020      
Total Volume and Open Interest 4,412 30,331 +2,474
3-Mth Euro-Yen(SGX)
Dec07 070920 99.19 99.21 99.18 99.18 -0.01 1,733 61,731 -1,096
Mar08 070920 99.17 99.17 99.14 99.15 -0.01 732 43,877 +276
Jun08 070920 99.13 99.13 99.11 99.11 -0.01 579 16,907 -239
Sep08 070920 99.07 99.07 99.04 99.06 -0.01 580 20,389 -1,155
Dec08 070920 98.97 98.97 98.96 98.97 -0.02 619 8,903 -391
Mar09 070920 98.89 98.90 98.89 98.90 -0.02 68 4,604 +46
Jun09 070920 98.82 98.82 98.81 98.82 -0.02 0 1,168 +0
Sep09 070920 98.74 98.74 98.74 98.74 -0.02 0 200 +0
Total Volume and Open Interest 4,311 160,229 -2,559
Japanese Gov't Bonds(SGX)
Dec07 070920 135.39 135.62 135.18 135.34 -0.21 3,355 43,249 +625
Mar08 070920 135.34 135.34 135.34 135.34 -0.21      
Jun08 070920 135.34 135.34 135.34 135.34 -0.21      
Total Volume and Open Interest 3,355 43,249 +625
Euro-Bund(EUREX)
Dec07 070920 112.98 113.24 112.28 112.69 -0.37 1,499,423 1,349,062 +71,268
Mar08 070920 113.51 113.52 113.02 113.07 -0.46 47 424 -2
Jun08 070920 113.19 113.19 113.19 113.19 -0.37 460 0 +0
Total Volume and Open Interest 1,499,930 1,349,486 +71,266
Euro-Bobl(EUREX)
Dec07 070920 107.68 107.85 107.35 107.59 -0.14 754,975 1,041,017 +31,850
Mar08 070920 107.49 107.49 107.49 107.49 -0.14 152 0 +0
Jun08 070920 108.05 108.05 108.05 108.05 -0.14      
Total Volume and Open Interest 755,127 1,041,017 +31,850
3-Mth Euribor(EUREX)
Sep07 070917 95.280 95.285 95.270 95.270 -0.025 1,408 28,602 -72
Dec07 070920 95.555 95.575 95.535 95.550 -0.015 3,933 23,717 +1,109
Mar08 070920 95.720 95.745 95.695 95.715 -0.020 349 11,403 +155
Total Volume and Open Interest 5,307 47,782 +1,600
Long Gilt(LIFFE)
Sep07 070920 107~12 107~12 106~24 106~30 -0~11 2,911 42,243 -2,843
Dec07 070920 107~09 107~14 106~22 106~30 -0~12 107,045 314,574 -4,602
Total Volume and Open Interest 109,956 356,817 -7,445
3-Mth Short Sterling(LIFFE)
Dec07 070920 94.00 94.04 93.83 93.95 -0.05 250,026 531,913 -708
Mar08 070920 94.36 94.40 94.19 94.27 -0.06 218,424 536,287 +28,328
Jun08 070920 94.50 94.54 94.31 94.39 -0.07 173,078 466,390 +7,952
Sep08 070920 94.53 94.57 94.35 94.43 -0.06 132,650 326,930 +14,709
Dec08 070920 94.52 94.56 94.35 94.44 -0.05 114,924 266,172 +2,793
Mar09 070920 94.52 94.54 94.36 94.44 -0.05 63,001 197,260 +4,292
Total Volume and Open Interest 1,022,589 2,561,607 -413,480
3-Mth Euribor(LIFFE)
Dec07 070920 95.555 95.580 95.520 95.545 -0.015 263,675 880,681 -13,038
Mar08 070920 95.730 95.765 95.675 95.710 -0.020 187,843 585,524 +3,536
Jun08 070920 95.760 95.790 95.655 95.710 -0.040 200,578 475,796 +3,992
Total Volume and Open Interest 1,053,526 3,528,499 +4,259
3-Mth Aus T-Bills(SFE)
Sep07 070913 92.92 92.92 92.88 92.92 unch 23,761 1,293 -48,292
Dec07 070920 93.13 93.15 93.12 93.13 -0.01 21,191 393,256 -6,540
Mar08 070920 93.09 93.12 93.06 93.08 -0.03 21,956 203,683 -19,487
Jun08 070920 93.09 93.12 93.06 93.08 -0.03 11,985 112,737 -5,331
Sep08 070920 93.11 93.13 93.07 93.09 -0.03 6,466 60,470 +715
Dec08 070920 93.12 93.16 93.11 93.11 -0.03 3,787 43,157 +213
Mar09 070920 93.14 93.17 93.11 93.13 -0.03 1,658 32,902 -1,301
Jun09 070920 93.15 93.18 93.11 93.12 -0.05 1,529 21,748 +286
Sep09 070920 93.14 93.15 93.09 93.12 -0.04 568 4,241 +486
Dec09 070920 93.11 93.11 93.11 93.11 -0.07 0 638 +0
Total Volume and Open Interest 69,141 873,018 -30,958
10-Year Aus T-Bonds(SFE)
Dec07 070920 94.01 94.03 93.90 93.92 -0.09 63,883 427,165 -13,116
Mar08 070920 93.92 93.92 93.92 93.92 -0.09      
Total Volume and Open Interest 63,883 427,165 -13,116
3-Year Aus T-Bonds(SFE)
Dec07 070920 93.77 93.79 93.68 93.69 -0.09 171,250 538,246 +27,856
Mar08 070920 93.69 93.69 93.69 93.69 -0.09      
Total Volume and Open Interest 171,250 538,246 +27,856
Gold(CMX)
Oct07 070920 724.0 739.4 723.5 733.2 +10.2 10,986 26,898 -962
Dec07 070920 729.6 746.5 728.9 739.9 +10.4 98,070 251,172 +2,516
Feb08 070920 736.9 752.4 736.3 746.0 +10.5 1,328 17,797 +460
Apr08 070920 741.9 757.2 741.9 751.8 +10.7 2,135 17,648 +530
Jun08 070920 748.0 762.5 748.0 757.5 +10.9 456 15,458 +72
Aug08 070920 753.2 768.0 752.6 763.1 +11.1 1,220 12,863 +886
Oct08 070920 768.8 768.8 768.8 768.8 +11.3 1 1,585 +0
Dec08 070920 764.7 779.9 764.7 774.4 +11.5 630 14,958 -275
Feb09 070920 780.3 780.3 780.3 780.3 +11.7 0 11,864 +0
Apr09 070920 786.0 786.0 786.0 786.0 +11.8 50 1,675 -50
Jun09 070920 792.0 792.0 792.0 792.0 +12.1 50 11,581 +50
Total Volume and Open Interest 114,947 395,885 +3,137
Silver(CMX)
Sep07 070920 1295.5 1346.5 1295.5 1332.1 +36.5 41 333 -119
Dec07 070920 1308.5 1364.0 1303.5 1347.0 +36.5 21,594 74,275 -350
Mar08 070920 1325.0 1379.0 1325.0 1364.3 +37.0 1,232 7,982 -311
May08 070920 1336.5 1388.0 1336.5 1374.8 +37.2 4 5,216 +0
Jul08 070920 1396.5 1396.5 1385.3 1385.3 +37.5 16 5,026 +8
Sep08 070920 1405.0 1405.0 1395.0 1395.0 +37.8 0 1,205 +0
Dec08 070920 1375.5 1424.0 1375.5 1409.2 +38.1 16 5,923 +1
Total Volume and Open Interest 22,999 109,027 -723
Platinum(NYMEX)
Oct07 070920 1306.1 1330.0 1306.1 1328.6 +20.1 1,574 8,331 -70
Jan08 070920 1318.5 1343.0 1318.0 1337.1 +20.0 942 4,409 +608
Apr08 070920 1346.6 1346.6 1346.6 1346.6 +18.1 0 3 +0
Total Volume and Open Interest 2,516 12,743 +538
Palladium(NYMEX)
Sep07 070920 338.00 340.60 338.00 340.60 +8.10 1 12 -4
Dec07 070920 336.20 346.00 335.00 344.10 +7.60 1,072 12,780 -98
Mar08 070920 348.90 348.90 348.90 348.90 +7.65 16 833 +2
Total Volume and Open Interest 1,099 15,726 -91
Copper(CMX)
Sep07 070920 355.15 360.00 355.00 357.40 +0.65 618 1,110 +28
Dec07 070920 356.00 362.00 355.30 359.45 +1.90 14,120 52,628 +165
Mar08 070920 354.95 358.75 354.30 357.30 +1.80 548 8,508 +301
May08 070920 354.50 354.50 354.45 354.45 +1.90 105 1,264 +80
Jul08 070920 350.65 350.65 350.65 350.65 +1.75 0 553 +0
Total Volume and Open Interest 16,292 72,362 +805
DJIA Index(CBOT)
Sep07 070920 13792 13830 13750 13762 -39 6,350 30,607 +1,674
Dec07 070920 13886 13918 13835 13855 -43 10,610 21,377 +4,137
Mar08 070920 13960 13960 13960 13960 -43 1 6 +0
Jun08 070920 14036 14036 14036 14036 -43      
Total Volume and Open Interest 16,961 51,990 +5,811
E-mini DJIA Index(CBOT)
Sep07 070920 13813 13826 13746 13762 -39 22,475 59,448 -4,449
Dec07 070920 13888 13918 13837 13855 -43 137,246 63,626 +5,716
Mar08 070920 13960 13960 13960 13960 -43 2 11 +1
Jun08 070920 14036 14036 14036 14036 -43      
Total Volume and Open Interest 159,723 123,085 +1,268
S & P 500(CME)
Sep07 070920 1529.00 1529.00 1517.00 1519.70 -9.00 70,493 228,461 -24,026
Dec07 070920 1540.90 1542.00 1528.80 1531.80 -9.60 110,483 539,147 +28,073
Mar08 070920 1542.40 1551.50 1542.00 1542.40 -9.60 131 7,852 +111
Jun08 070920 1552.90 1561.30 1552.30 1552.90 -9.40 100 397 +100
Total Volume and Open Interest 181,207 779,030 +4,258
S & P 500 E-Mini(Globex)
Sep07 070920 1528.25 1529.50 1516.75 1519.75 -9.00 580,287 1,080,981 -385,629
Dec07 070920 1540.75 1542.25 1528.75 1531.75 -9.75 2,651,718 1,583,364 +198,082
Total Volume and Open Interest 3,232,005 2,664,346 -187,547
NASDAQ 100(CME)
Sep07 070920 2035.00 2042.50 2030.00 2034.80 -6.00 7,371 67,960 +9,099
Dec07 070920 2062.30 2068.00 2052.50 2057.80 -6.20 10,143 33,285 +3,772
Mar08 070920 2079.80 2081.30 2079.80 2079.80 -7.50 0 1 +0
Total Volume and Open Interest 17,514 101,246 +12,871
NASDAQ 100 E-Mini(Globex)
Sep07 070920 2040.00 2043.80 2029.50 2034.80 -6.00 81,899 326,690 -21,897
Dec07 070920 2062.80 2067.30 2052.80 2057.80 -6.20 409,135 249,400 +24,199
Total Volume and Open Interest 491,034 576,090 +2,302
S & P Midcap 400(CME)
Sep07 070920 880.55 882.00 880.55 880.55 -6.10 1,388 4,408 -454
Dec07 070920 894.00 894.00 886.50 889.10 -6.20 1,516 5,573 +658
Mar08 070920 899.20 899.20 898.60 899.20 -6.20      
Total Volume and Open Interest 2,904 9,981 +204
Russell 2000 E-Mini(Globex)
Sep07 070920 818.50 818.50 805.10 810.80 -8.40 135,795 202,225 -79,310
Dec07 070920 824.10 824.30 810.30 816.10 -8.40 350,000 531,120 +83,812
Mar08 070920 822.20 822.20 822.20 822.20 -8.40      
Total Volume and Open Interest 485,795 733,345 +4,502
Nikkei 225(CME)
Dec07 070920 16455 16455 16190 16215 -265 11,746 66,826 -2,109
Mar08 070920 16220 16235 16220 16220 -260 0 2 +0
Total Volume and Open Interest 11,746 66,838 -2,099
Nikkei 225(SGX)
Dec07 070920 16400 16470 16305 16380 +15 80,381 212,638 +4,210
Mar08 070920 16485 16500 16350 16390 +35 143 498 +47
Jun08 070920 16335 16335 16335 16335 +35 0 1 +0
Total Volume and Open Interest 80,524 213,188 +4,257
CAC 40(EURONEXT)
Sep07 070920 5695.0 5712.0 5667.5 5689.0 -41.0 294,316 738,464 +3,006
Oct07 070920 5717.0 5727.5 5685.0 5705.5 -42.0 129,655 237,895 +99,618
Nov07 070920 5716.0 5716.0 5699.5 5709.5 -44.5 5 579 +4
Total Volume and Open Interest 431,461 1,016,854 +107,903
Hang Seng Index(HKFE)
Sep07 070920 25590 25775 25562 25668 -19 76,068 127,893 -3,151
Oct07 070920 25730 25851 25635 25742 -19 2,780 5,545 +1,188
Total Volume and Open Interest 84,415 141,625 +3,350
DAX(EUREX)
Sep07 070920 7718.0 7753.0 7696.5 7739.0 -17.0 308,885 178,106 -38,060
Dec07 070920 7808.0 7839.0 7783.0 7824.0 -18.5 104,571 176,003 +42,005
Mar08 070920 7884.0 7916.0 7865.5 7906.0 -19.5 7,190 4,673 +315
Total Volume and Open Interest 420,646 358,782 +4,260
FT-SE 100(EURONEXT)
Sep07 070920 6446.50 6456.00 6397.00 6438.50 -26.50 298,196 208,021 -104,584
Dec07 070920 6522.00 6522.00 6462.00 6501.50 -29.00 167,592 437,911 +124,263
Mar08 070920 6510.00 6522.50 6487.50 6522.50 -30.00 20 3,603 -20
Total Volume and Open Interest 465,808 649,546 +19,659
SPI 200(SFE)
Sep07 070920 6395.0 6436.0 6382.0 6436.0 +48.0 15,251 165,926 -41,315
Dec07 070920 6450.0 6490.0 6412.0 6453.0 +9.0 30,618 246,038 +14,504
Mar08 070920 6480.0 6482.0 6462.0 6462.0 +9.0 3 1,208 -1
Total Volume and Open Interest 46,082 415,222 -26,602
GSCI(CME)
Oct07 070920 540.70 544.80 538.50 544.80 +5.80 167 21,167 -9
Nov07 070920 540.95 545.50 539.50 545.50 +5.50 1 10 +1
Dec07 070920 547.50 547.50 540.50 547.50 +6.50      
Total Volume and Open Interest 168 21,177 -8
Reuters CCI(ICE)
Nov07 070920 438.00 442.25 436.25 442.25 +5.25 8 749 +0
Jan08 070920 438.00 442.25 438.00 442.25 +4.25 0 415 +0
Feb08 070920 437.00 440.25 437.00 440.25 +3.25 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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz