Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 21, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 070921 990.00 993.00 978.00 979.00 -9.50 83,467 289,975 -571
Jan08 070921 1000.25 1008.00 993.50 994.50 -9.75 13,668 63,430 +2,598
Mar08 070921 1006.00 1015.00 1001.00 1002.50 -8.50 9,586 41,474 +1,605
May08 070921 1008.50 1013.00 999.00 1001.00 -8.50 7,923 33,571 +2,163
Jul08 070921 1013.00 1018.00 1001.50 1002.75 -11.50 9,980 37,172 +397
Aug08 070921 998.00 1000.00 990.00 990.00 -8.00 32 870 +29
Sep08 070921 968.75 982.50 967.00 967.00 -11.00 0 526 +0
Nov08 070921 951.25 956.50 940.00 942.50 -11.00 9,649 63,314 +2,948
Jan09 070921 956.00 956.00 946.00 946.00 -10.00 79 672 +52
Jul09 070921 958.00 958.00 958.00 958.00 -7.00 12 321 +41
Total Volume and Open Interest 134,580 538,129 +9,309
Soybean Meal(CBOT)
Oct07 070921 275.40 275.90 271.90 272.70 -2.60 8,362 21,714 +227
Dec07 070921 281.20 282.80 277.20 278.30 -2.90 28,644 106,611 +1,149
Jan08 070921 283.10 283.50 274.90 280.00 -3.10 2,233 16,353 +306
Mar08 070921 287.50 287.70 283.00 283.00 -3.50 3,308 21,390 +52
May08 070921 283.50 284.00 280.50 281.40 -2.80 1,273 21,622 +298
Jul08 070921 285.30 285.50 281.50 283.00 -2.60 2,859 20,416 +756
Aug08 070921 280.30 281.00 276.50 276.50 -2.00 358 3,627 +30
Sep08 070921 272.00 274.00 268.50 268.50 -2.50 384 3,225 -68
Oct08 070921 261.00 261.00 258.00 258.00 -1.50 31 1,376 +20
Dec08 070921 256.00 259.00 255.50 257.30 -2.70 2,067 8,840 +325
Total Volume and Open Interest 49,630 225,601 +3,195
Soybean Oil(CBOT)
Oct07 070921 39.44 39.55 38.90 38.99 -0.45 6,904 25,576 -57
Dec07 070921 40.00 40.10 39.42 39.52 -0.42 24,668 168,998 +3,038
Jan08 070921 40.35 40.42 39.75 39.84 -0.50 2,330 22,312 +688
Mar08 070921 40.70 40.70 40.05 40.09 -0.59 1,335 20,122 -26
May08 070921 40.75 40.80 40.20 40.30 -0.49 2,323 13,767 -233
Jul08 070921 40.75 41.00 40.31 40.50 -0.45 1,535 15,189 +215
Aug08 070921 40.80 40.80 40.42 40.50 -0.50 64 1,288 -36
Sep08 070921 40.45 40.45 40.45 40.45 -0.40 18 655 +17
Oct08 070921 40.85 40.85 40.35 40.35 -0.50 71 1,227 +0
Dec08 070921 41.00 41.00 40.45 40.50 -0.52 1,789 16,229 +354
Total Volume and Open Interest 41,037 285,367 +3,960
Canola(WCE)
Nov07 070921 434.5 436.9 427.6 429.4 -6.1 11,607 84,639 +1,064
Jan08 070921 447.2 447.2 438.0 441.5 -4.3 668 21,430 +174
Mar08 070921 453.9 453.9 449.7 449.7 -3.9 139 4,365 -70
May08 070921 454.0 457.0 454.0 457.0 -3.4 26 2,142 +6
Jul08 070921 464.2 464.2 458.3 458.3 -6.1 9 4,536 -2
Total Volume and Open Interest 12,583 124,492 +1,294
Corn(CBOT)
Dec07 070921 369.25 377.00 367.75 376.50 +7.25 146,815 624,115 +5,956
Mar08 070921 385.00 392.75 384.00 392.00 +6.75 38,207 153,698 +1,945
May08 070921 392.25 401.50 392.25 401.25 +6.75 5,030 42,183 +404
Jul08 070921 403.00 410.00 402.00 409.50 +6.00 18,139 96,640 +329
Sep08 070921 407.00 415.00 407.00 415.00 +7.00 793 13,481 -63
Dec08 070921 415.75 422.00 415.00 421.25 +5.00 12,912 149,572 +3,432
Mar09 070921 422.75 429.00 422.75 429.00 +4.75 344 6,153 +228
May09 070921 430.00 433.50 430.00 433.50 +4.50 8 9 +6
Jul09 070921 433.75 436.00 433.00 436.00 +5.50 121 1,197 -34
Total Volume and Open Interest 223,364 1,119,706 +12,677
Wheat(CBOT)
Dec07 070921 850.25 880.00 850.25 874.00 +24.00 48,635 239,739 -847
Mar08 070921 858.00 884.00 856.50 877.50 +23.25 7,915 49,777 +2,050
May08 070921 745.00 773.50 745.00 767.50 +24.00 1,409 7,604 +216
Jul08 070921 610.75 630.00 610.25 629.00 +17.00 5,642 58,156 +1,635
Sep08 070921 615.00 631.00 615.00 631.00 +17.00 289 2,803 +176
Dec08 070921 616.50 636.00 616.25 635.00 +18.00 1,652 19,319 +939
Total Volume and Open Interest 65,715 384,203 +4,244
Wheat(KCBT)
Dec07 070921 835.75 860.00 835.75 858.00 +24.00 10,170 105,606 -1,637
Mar08 070921 835.00 858.00 835.00 854.00 +19.00 3,040 17,608 -121
May08 070921 764.00 780.00 758.00 780.00 +28.00 67 816 +49
Jul08 070921 618.50 632.00 617.50 630.00 +10.50 1,220 15,240 +274
Sep08 070921 621.00 634.00 621.00 631.00 +9.00 149 806 -20
Dec08 070921 630.00 643.00 625.00 643.00 +21.00 161 870 +57
Total Volume and Open Interest 14,839 142,148 -1,373
Wheat(MGE)
Dec07 070921 808.50 833.00 807.25 826.00 +23.00 5,383 48,123 +249
Mar08 070921 813.50 837.00 813.50 833.00 +22.75 1,975 12,352 +174
May08 070921 804.00 815.00 793.00 810.00 +17.00 239 1,030 +50
Jul08 070921 700.00 720.00 700.00 720.00 +18.00 28 871 -2
Sep08 070921 617.00 629.00 617.00 629.00 +12.00 63 1,701 +5
Total Volume and Open Interest 7,797 66,088 +481
Oats(CBOT)
Dec07 070921 282.25 286.00 277.50 283.25 +1.00 1,141 12,293 +54
Mar08 070921 294.00 294.00 287.50 292.50 +1.50 107 1,753 +27
May08 070921 294.50 294.50 292.00 292.00 unch 2 162 +0
Jul08 070921 288.00 288.00 288.00 288.00 unch 0 43 +0
Total Volume and Open Interest 1,252 14,262 +83
Rough Rice(CBOT)
Nov07 070921 11.43 11.55 11.42 11.52 +0.09 632 11,745 -114
Jan08 070921 11.76 11.86 11.76 11.84 +0.08 95 1,607 -39
Mar08 070921 12.05 12.07 12.05 12.06 +0.06 42 1,147 +7
May08 070921 12.20 12.20 12.20 12.20 +0.03 0 245 +0
Total Volume and Open Interest 786 14,864 -136
Live Cattle(CME)
Oct07 070921 95.500 96.800 95.350 96.700 +1.400 11,450 47,740 -1,961
Dec07 070921 99.300 100.385 99.000 100.180 +1.230 15,259 112,658 +3,593
Feb08 070921 100.900 101.750 100.550 101.580 +0.680 6,173 42,473 +1,587
Apr08 070921 100.900 101.325 100.525 101.250 +0.450 2,271 21,701 +759
Jun08 070921 96.450 97.350 96.150 97.080 +0.350 690 8,356 +288
Aug08 070921 94.600 95.500 94.600 95.300 +0.500 44 2,137 +29
Total Volume and Open Interest 36,002 235,720 +4,344
Feeder Cattle(CME)
Sep07 070921 115.700 116.600 115.600 116.400 +0.550 372 2,479 -161
Oct07 070921 115.250 116.300 115.250 116.200 +0.950 2,813 8,065 -300
Nov07 070921 115.500 116.400 115.500 116.385 +0.885 1,841 11,301 +554
Jan08 070921 114.100 115.000 114.050 114.980 +0.780 376 4,455 +94
Mar08 070921 111.950 112.785 111.950 112.785 +0.785 70 1,048 +49
Apr08 070921 113.000 113.575 112.950 113.535 +0.535 22 429 +12
May08 070921 113.000 113.500 112.950 113.500 +0.450 46 852 +28
Total Volume and Open Interest 5,547 28,698 +278
Lean Hogs(CME)
Oct07 070921 62.100 62.250 60.900 61.350 -1.025 7,987 26,663 -643
Dec07 070921 64.300 64.600 63.350 63.800 -0.975 11,990 85,526 +406
Feb08 070921 68.400 68.600 67.550 68.100 -0.475 2,577 28,752 +344
Apr08 070921 69.900 69.975 69.050 69.825 -0.150 2,616 16,626 -666
May08 070921 73.800 74.300 73.800 74.275 -0.200 178 1,574 -62
Jun08 070921 76.500 76.875 75.600 76.775 +0.125 2,097 10,669 -790
Jul08 070921 74.500 74.875 74.100 74.875 -0.025 27 2,855 +13
Aug08 070921 71.000 71.700 71.000 71.450 -0.025 33 1,186 +23
Total Volume and Open Interest 33,616 174,032 -1,365
Class III Milk(CME)
Sep07 070921 20.16 20.19 20.11 20.17 unch 73 4,866 -12
Oct07 070921 19.07 19.07 18.26 18.26 -0.75 545 4,376 -61
Nov07 070921 17.94 18.03 17.38 17.41 -0.72 591 4,060 +4
Dec07 070921 17.67 17.75 17.03 17.15 -0.62 382 3,887 +9
Jan08 070921 16.58 16.65 16.09 16.47 -0.31 137 2,101 +6
Total Volume and Open Interest 2,167 35,047 +36
Cocoa(ICE)
Dec07 070921 1972 2000 1941 1983 +12 23,218 62,239 -224
Mar08 070921 1952 1965 1925 1948 +2 4,627 28,794 -204
May08 070921 1953 1959 1930 1945 -1 2,542 9,911 +1,091
Jul08 070921 1935 1962 1930 1957 +15 300 4,009 +100
Sep08 070921 1947 1974 1941 1969 +17 112 3,999 -26
Dec08 070921 1965 1996 1960 1988 +23 188 12,334 -40
Mar09 070921 2008 2008 2008 2008 +23 0 614 +0
Total Volume and Open Interest 30,987 121,902 +697
Coffee "C"(ICE)
Dec07 070921 132.00 132.55 128.55 129.90 -3.25 35,490 105,307 +1,145
Mar08 070921 134.40 136.00 132.25 133.50 -3.05 4,621 27,165 +850
May08 070921 137.55 137.55 135.40 135.55 -2.95 1,305 9,414 +376
Jul08 070921 138.00 139.50 136.85 137.45 -2.75 514 3,821 +360
Sep08 070921 139.60 141.15 139.05 139.05 -2.65 513 7,982 -91
Dec08 070921 141.55 143.00 140.00 141.20 -2.35 425 6,553 -171
Total Volume and Open Interest 43,476 166,103 +2,401
Orange Juice(ICE)
Nov07 070921 126.00 129.50 125.15 128.05 +1.65 4,604 17,496 +55
Jan08 070921 126.00 129.20 125.00 128.05 +1.55 1,706 5,764 +485
Mar08 070921 126.80 130.50 126.80 128.55 +1.55 9 3,885 -7
May08 070921 129.05 129.05 129.05 129.05 +1.55 0 574 +0
Jul08 070921 129.55 129.55 129.55 129.55 +1.55 0 136 +0
Sep08 070921 130.05 130.05 130.05 130.05 +1.55 0 119 +0
Total Volume and Open Interest 6,319 28,838 +533
Sugar #11(ICE)
Oct07 070921 9.78 9.95 9.73 9.79 -0.05 53,924 80,708 -17,577
Mar08 070921 10.14 10.20 10.02 10.08 -0.06 115,279 350,389 +14,487
May08 070921 10.17 10.20 10.07 10.12 -0.06 21,940 59,595 +1,116
Jul08 070921 10.12 10.18 10.07 10.10 -0.03 10,700 48,665 +5,185
Oct08 070921 10.30 10.39 10.26 10.34 +0.02 4,499 46,459 +2,026
Total Volume and Open Interest 211,739 659,341 +5,763
London Cocoa(LCE)
Dec07 070921 1002 1003 979 996 -3 9,113 75,591 -1,184
Mar08 070921 1016 1016 992 1008 -4 3,006 43,393 +991
May08 070921 1020 1023 1006 1016 -4 1,878 17,314 +440
Jul08 070921 1025 1027 1013 1025 unch 1,422 16,213 +604
Sep08 070921 1037 1037 1025 1036 +1 400 19,128 +119
Dec08 070921 1047 1048 1038 1047 +2 142 7,154 +58
Mar09 070921 1055 1055 1055 1055 +1 0 117 +0
Total Volume and Open Interest 15,961 178,920 +1,028
London Sugar(LCE)
Dec07 070921 289.50 289.80 277.80 278.50 -9.50 5,949 33,307 -859
Mar08 070921 294.00 294.00 286.70 287.50 -6.40 3,426 19,716 +1,073
May08 070921 296.00 296.00 291.10 292.30 -3.70 1,005 6,738 -250
Aug08 070921 294.00 294.00 290.60 292.10 -1.90 910 5,861 +78
Oct08 070921 298.00 298.00 293.00 295.50 -0.50 446 4,680 -116
Total Volume and Open Interest 11,851 72,573 -36
Cotton(ICE)
Oct07 070921 62.00 63.60 61.70 63.48 +1.28 953 1,688 -296
Dec07 070921 64.30 66.48 64.30 66.08 +1.21 29,051 137,555 +1,338
Mar08 070921 67.74 69.20 67.70 69.04 +1.30 3,198 48,647 +102
May08 070921 69.50 70.50 69.50 70.50 +1.56 182 5,250 +111
Jul08 070921 70.40 71.70 70.40 71.61 +1.21 165 6,555 +96
Oct08 070921 72.73 72.73 72.73 72.73 +0.87 0 264 +0
Total Volume and Open Interest 35,493 219,860 +1,659
Lumber(CME)
Nov07 070921 237.1 239.8 237.1 239.3 +0.4 720 5,608 +77
Jan08 070921 260.0 261.4 260.0 261.0 -0.5 253 789 +38
Mar08 070921 278.2 280.6 276.5 280.3 +0.5 78 301 -6
May08 070921 277.0 284.7 277.0 277.0 -2.7 4 52 +3
Total Volume and Open Interest 1,055 6,754 +112
Crude Oil(NYM)
Nov07 070921 81.78 82.34 80.55 81.62 -0.16 232,184 365,855 +2,998
Dec07 070921 80.62 81.19 79.67 80.64 unch 101,112 219,953 -1,097
Jan08 070921 79.82 80.34 79.16 79.99 +0.14 34,253 83,427 +803
Feb08 070921 79.06 79.63 78.69 79.44 +0.27 10,487 38,660 +1,045
Mar08 070921 78.41 79.10 78.19 78.98 +0.38 6,953 45,280 -164
Apr08 070921 77.71 78.65 77.55 78.56 +0.46 5,500 45,478 -450
May08 070921 77.46 78.16 77.46 78.16 +0.49 6,687 44,987 -392
Jun08 070921 76.74 77.85 76.73 77.80 +0.51 5,576 48,827 +737
Jul08 070921 77.46 77.46 77.46 77.46 +0.53 1,146 16,779 +145
Aug08 070921 77.15 77.15 77.15 77.15 +0.55 1,553 10,753 -107
Sep08 070921 76.85 76.85 76.85 76.85 +0.57 2,150 35,857 -644
Oct08 070921 76.56 76.56 76.56 76.56 +0.59 335 21,647 -95
Nov08 070921 76.27 76.27 76.27 76.27 +0.60 788 15,065 +146
Dec08 070921 75.46 76.08 74.95 76.00 +0.61 12,254 155,202 -1,626
Jan09 070921 75.75 75.75 75.73 75.73 +0.62 2,280 22,691 +313
Feb09 070921 75.49 75.49 75.49 75.49 +0.63 202 15,385 -98
Total Volume and Open Interest 433,927 1,412,195 -46,758
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 070921 81.675 82.350 80.550 81.625 -0.150      
Dec07 070921 80.575 81.175 79.750 80.650 unch      
Jan08 070921 80.200 80.200 80.000 80.000 +0.150      
Feb08 070921 79.450 79.450 79.450 79.450 +0.275      
Mar08 070921 78.975 78.975 78.975 78.975 +0.375      
Apr08 070921 78.550 78.550 78.550 78.550 +0.450      
May08 070921 78.150 78.150 78.150 78.150 +0.475      
Jun08 070921 77.800 77.800 77.800 77.800 +0.500      
Total Volume and Open Interest 12,143 7,107 +656
Heating Oil(NYM)
Oct07 070921 226.09 226.09 223.61 225.62 -0.47 21,733 38,323 -3,479
Nov07 070921 227.74 227.80 225.60 227.51 -0.28 20,216 79,245 +2,549
Dec07 070921 228.17 228.89 226.75 228.61 -0.18 9,413 48,469 +1,482
Jan08 070921 228.50 229.52 227.65 229.31 +0.02 3,144 25,081 +642
Feb08 070921 226.78 227.90 226.46 227.81 +0.27 1,814 15,639 +565
Mar08 070921 223.80 225.40 223.70 224.86 +0.37 1,017 7,546 -37
Apr08 070921 219.99 221.02 219.90 220.86 +0.57 283 6,865 +81
May08 070921 216.50 216.76 216.50 216.76 +0.57 338 3,086 -8
Jun08 070921 214.00 214.41 213.62 214.41 +0.57 980 11,494 +73
Jul08 070921 213.00 213.71 213.00 213.71 +0.67 169 1,591 -54
Aug08 070921 214.01 214.01 214.01 214.01 +0.72 42 809 +18
Sep08 070921 215.21 215.21 215.21 215.21 +0.67 157 744 +97
Total Volume and Open Interest 59,571 243,150 +1,950
Gasoline(NYMEX)
Oct07 070921 213.11 215.64 209.64 211.45 -2.06 31,908 39,178 -2,236
Nov07 070921 210.00 212.24 207.20 208.84 -1.62 32,935 75,175 +4,178
Dec07 070921 208.10 210.15 206.20 207.74 -0.92 12,099 27,163 +642
Jan08 070921 207.93 210.55 206.97 208.49 -0.62 6,028 17,636 +1,270
Feb08 070921 210.26 211.55 208.56 209.89 -0.37 2,400 8,116 +148
Mar08 070921 211.59 212.56 210.20 211.29 -0.17 1,630 9,523 -292
Apr08 070921 223.00 223.60 222.00 222.94 +0.23 744 8,233 +145
May08 070921 223.76 224.16 223.49 223.49 +0.28 631 3,693 +288
Jun08 070921 222.22 223.09 222.22 223.09 +0.23 179 5,032 -71
Jul08 070921 220.41 221.44 220.00 221.44 +0.28 86 1,752 +7
Total Volume and Open Interest 88,805 201,678 +4,090
e-miNY RBOB Gasoline(NYM)
Oct07 070921 211.45 211.45 211.45 211.45 -2.06 1 1 +0
Nov07 070921 208.84 208.84 208.84 208.84 -1.62 1 0 -1
Dec07 070921 207.74 207.74 207.74 207.74 -0.92 0 1 +0
Jan08 070921 208.49 208.49 208.49 208.49 -0.62 2 0 +0
Total Volume and Open Interest 6 2 -1
Natural Gas(NYM)
Oct07 070921 6.000 6.259 5.725 6.080 +0.072 78,479 49,426 -10,159
Nov07 070921 7.010 7.212 6.811 6.990 +0.012 36,499 127,660 +503
Dec07 070921 7.731 8.025 7.669 7.820 +0.027 15,769 53,324 -899
Jan08 070921 8.081 8.361 8.065 8.180 +0.037 9,856 53,469 +698
Feb08 070921 8.125 8.384 8.116 8.210 +0.045 1,669 34,483 -114
Mar08 070921 7.932 8.203 7.923 8.020 +0.037 3,401 47,632 -311
Apr08 070921 7.530 7.750 7.530 7.605 +0.042 2,321 36,319 -55
May08 070921 7.685 7.690 7.583 7.625 +0.042 1,280 28,191 +78
Jun08 070921 7.796 7.815 7.680 7.695 +0.042 254 17,314 +26
Jul08 070921 7.750 7.870 7.750 7.775 +0.042 319 13,204 +100
Aug08 070921 8.012 8.012 7.820 7.840 +0.042 460 11,827 +203
Sep08 070921 7.830 7.890 7.830 7.862 +0.037 432 8,668 +232
Oct08 070921 7.980 7.980 7.887 7.945 +0.037 2,723 30,318 -570
Nov08 070921 8.432 8.432 8.350 8.370 +0.037 1,370 16,788 +694
Dec08 070921 8.855 8.855 8.770 8.790 +0.042 388 14,306 -136
Jan09 070921 9.086 9.086 9.040 9.055 +0.042 720 32,026 +114
Total Volume and Open Interest 161,115 783,827 -7,586
Brent Crude Oil(ICE)
Nov07 070921 79.13 79.94 78.47 79.30 +0.21 103,815 168,292 +339
Dec07 070921 79.00 79.93 78.58 79.39 +0.18 90,212 184,676 +1,175
Jan08 070921 78.89 79.70 78.59 79.37 +0.22 37,240 50,108 +5,559
Feb08 070921 78.68 79.38 78.47 79.15 +0.24 10,671 27,434 +3,298
Mar08 070921 78.36 79.04 78.15 78.88 +0.29 3,896 20,854 +229
Apr08 070921 78.05 78.59 78.01 78.59 +0.32 2,361 17,056 +875
May08 070921 78.29 78.29 78.29 78.29 +0.34 831 9,534 +256
Jun08 070921 77.37 78.00 77.34 78.00 +0.37 3,726 34,904 -481
Jul08 070921 77.74 77.74 77.74 77.74 +0.37 245 5,782 +40
Aug08 070921 77.50 77.50 77.50 77.50 +0.38 20 3,421 +0
Sep08 070921 77.27 77.27 77.27 77.27 +0.40 20 3,697 +0
Oct08 070921 77.04 77.04 77.04 77.04 +0.42 0 4,417 +0
Nov08 070921 76.81 76.81 76.81 76.81 +0.43 0 3,417 +0
Dec08 070921 75.90 76.66 75.72 76.57 +0.45 7,538 41,185 +461
Total Volume and Open Interest 261,765 669,435 +12,144
Gas Oil(ICE)
Oct07 070921 710.25 711.25 705.00 710.50 +5.75 46,657 92,287 -2,759
Nov07 070921 708.00 709.50 703.00 708.50 +6.25 29,227 81,945 +4,445
Dec07 070921 704.50 706.50 700.25 705.75 +7.00 14,410 55,663 +1,538
Jan08 070921 703.00 706.50 700.50 705.50 +7.25 10,537 41,459 +2,314
Feb08 070921 697.00 700.00 696.75 700.00 +7.50 3,585 16,923 +1,037
Mar08 070921 689.75 693.00 689.00 692.75 +8.00 2,410 11,000 +555
Apr08 070921 684.00 684.50 682.25 684.50 +8.25 1,678 5,957 +855
May08 070921 675.75 676.25 675.75 676.25 +8.25 289 7,801 +73
Jun08 070921 672.25 672.25 670.50 671.50 +8.75 2,485 33,610 +1,604
Jul08 070921 672.50 672.50 671.50 671.50 +9.25 400 4,354 +400
Total Volume and Open Interest 103,997 379,551 -3,397
Ethanol(CBOT)
Sep07 070906 1.640 1.640 1.640 1.640 -0.010 0 62 -4
Oct07 070921 1.580 1.580 1.570 1.575 -0.024 2 135 -2
Nov07 070921 1.600 1.600 1.580 1.595 +0.010 2 85 +0
Dec07 070921 1.590 1.590 1.580 1.580 -0.005 2 161 +2
Jan08 070921 1.570 1.580 1.570 1.580 -0.005 0 154 +0
Feb08 070921 1.580 1.580 1.580 1.580 -0.005 0 126 +0
Mar08 070921 1.580 1.580 1.580 1.580 -0.005 20 157 +20
Apr08 070921 1.585 1.585 1.573 1.585 unch 4 66 +4
Total Volume and Open Interest 64 1,378 +38
WTI Crude Oil(ICE)
Nov07 070921 81.68 82.33 80.55 81.62 -0.16 74,920 120,389 +1,168
Dec07 070921 80.48 81.19 79.67 80.64 unch 59,254 130,725 -2,166
Jan08 070921 79.75 80.33 79.12 79.99 +0.14 14,475 32,005 -2,235
Feb08 070921 78.78 79.46 78.70 79.44 +0.27 3,939 14,645 +223
Mar08 070921 78.17 78.98 78.13 78.98 +0.38 2,296 13,945 +718
Apr08 070921 78.56 78.56 78.56 78.56 +0.46 987 8,136 +235
May08 070921 78.16 78.16 78.16 78.16 +0.49 1,149 5,370 +196
Jun08 070921 76.75 77.80 76.72 77.80 +0.51 2,860 36,542 +997
Jul08 070921 77.46 77.46 77.46 77.46 +0.53 635 2,895 +500
Aug08 070921 77.15 77.15 77.15 77.15 +0.55 230 840 +10
Sep08 070921 76.85 76.85 76.85 76.85 +0.57 220 3,342 +220
Oct08 070921 76.56 76.56 76.56 76.56 +0.59 0 3,794 +0
Nov08 070921 76.27 76.27 76.27 76.27 +0.60 0 1,347 +0
Dec08 070921 75.20 76.08 74.98 76.00 +0.61 11,061 79,417 +567
Jan09 070921 75.73 75.73 75.73 75.73 +0.62 0 1,330 +0
Feb09 070921 75.49 75.49 75.49 75.49 +0.63 0 1,450 +0
Total Volume and Open Interest 175,813 559,267 +1,792
US Dollar Index(ICE)
Dec07 070921 78.440 78.730 78.340 78.480 unch 6,053 36,008 +698
Mar08 070921 78.600 78.600 78.410 78.410 unch 14 2,727 +0
Jun08 070921 78.380 78.380 78.380 78.380 unch 8 426 +7
Total Volume and Open Interest 6,075 39,161 +705
Australian Dollar(CME)
Dec07 070921 85.99 86.73 85.76 86.27 +0.10 44,125 64,162 +5,081
Mar08 070921 85.91 86.20 85.32 85.83 +0.10 29 172 +0
Jun08 070921 85.32 85.56 84.93 85.32 +0.10 1 285 -1
Total Volume and Open Interest 44,157 64,625 +5,080
British Pound(CME)
Dec07 070921 200.50 201.72 200.24 201.56 +1.02 75,425 83,631 +2,259
Mar08 070921 199.97 201.07 199.77 200.96 +1.02 38 121 +2
Jun08 070921 200.35 200.44 199.25 200.35 +1.02 3 15 +0
Total Volume and Open Interest 75,466 83,777 +2,261
Canadian Dollar(CME)
Dec07 070921 99.90 100.70 99.47 100.01 +0.01 60,455 120,132 -1,638
Mar08 070921 99.94 100.68 99.52 100.05 +0.04 318 1,621 +299
Jun08 070921 99.98 100.50 99.55 100.04 +0.07 3 365 +0
Sep08 070921 100.28 100.52 99.60 100.01 +0.06 1 336 +0
Total Volume and Open Interest 60,809 122,540 -1,329
Japanese Yen(CME)
Dec07 070921 88.07 88.14 87.16 87.51 -0.75 148,810 139,959 -4,015
Mar08 070921 88.15 88.45 88.03 88.35 -0.75 415 887 +350
Jun08 070921 89.13 89.20 88.88 89.13 -0.75 50 16,133 +0
Total Volume and Open Interest 149,280 157,379 -3,660
Swiss Franc(CME)
Dec07 070921 85.89 86.16 85.45 85.79 -0.07 68,339 68,193 +5,307
Mar08 070921 86.29 86.57 85.92 86.23 -0.07 0 47 -1
Jun08 070921 86.62 86.76 86.34 86.62 -0.08 4 2 -2
Total Volume and Open Interest 68,343 68,247 +5,304
EuroFX(CME)
Dec07 070921 140.88 141.40 140.61 141.02 +0.05 193,325 205,806 +10,747
Mar08 070921 141.24 141.47 140.73 141.12 +0.05 363 1,092 +120
Jun08 070921 141.20 141.52 140.85 141.20 +0.09 102 138 +50
Total Volume and Open Interest 193,802 207,100 +10,917
Mexican Peso(CME)
Oct07 070921 908.2 910.2 908.2 910.2 +1.2 0 68 +0
Nov07 070921 908.2 908.2 908.2 908.2 +1.2 0 86 +0
Total Volume and Open Interest 19,433 71,989 +2,636
Brazilian Real(CME)
Oct07 070921 534.40 534.40 530.60 534.40 +3.80      
Nov07 070921 532.40 532.40 528.60 532.40 +3.80      
Dec07 070921 532.30 532.30 529.55 531.00 +3.80 293 5,281 +206
Jan08 070921 529.60 529.60 525.80 529.60 +3.80      
Total Volume and Open Interest 293 5,281 +206
30-Year T-Bonds(CBOT)
Dec07 070921 110~000 110~290 109~290 110~240 +0~160 483,234 893,278 +799
Mar08 070921 109~240 110~230 109~240 110~200 +0~160 115 1,515 +13
Jun08 070921 109~290 110~160 109~290 110~160 +0~160 15 163 +13
Total Volume and Open Interest 483,364 894,977 +825
10-Year T-Notes(CBOT)
Dec07 070921 108~130 108~310 108~130 108~285 +0~080 1,642,237 2,232,928 +20,746
Mar08 070921 108~005 108~135 108~000 108~130 +0~085 26,930 30,999 +22,272
Jun08 070921 108~065 108~065 108~065 108~065 +0~085 0 14 +0
Total Volume and Open Interest 1,669,167 2,263,941 +43,018
5-Year T-Notes(CBOT)
Sep07 070921 106~104 106~104 106~104 106~104 +0~016 946 0 +0
Dec07 070921 106~068 106~096 106~048 106~086 +0~018 722,414 0 +0
Mar08 070921 106~086 106~086 106~086 106~086 +0~018      
Total Volume and Open Interest 753,457 1,562,396 +20,929
2 Year T-Notes(CBOT)
Sep07 070921 103~026 103~035 103~021 103~035 +0~007 2,091 19,093 -150
Dec07 070921 103~029 103~049 103~023 103~044 +0~007 254,951 905,843 +14,580
Total Volume and Open Interest 257,042 924,936 +14,430
Eurodollars(CME)
Dec07 070921 95.250 95.285 95.205 95.260 -0.005 350,593 1,602,064 -38,910
Mar08 070921 95.495 95.560 95.460 95.525 +0.010 354,403 1,564,863 -21,390
Jun08 070921 95.545 95.635 95.520 95.610 +0.045 405,279 1,373,919 -11,236
Sep08 070921 95.545 95.650 95.530 95.630 +0.060 411,629 1,182,743 -689
Dec08 070921 95.495 95.610 95.480 95.585 +0.060 393,642 1,178,741 +7,296
Mar09 070921 95.400 95.515 95.390 95.490 +0.050 261,841 720,444 +4,125
Jun09 070921 95.300 95.405 95.285 95.380 +0.035 160,761 485,121 -4,546
Sep09 070921 95.205 95.305 95.190 95.280 +0.025 114,448 370,743 -4,277
Dec09 070921 95.125 95.215 95.095 95.190 +0.025 50,336 252,996 +2,579
Mar10 070921 95.070 95.145 95.030 95.125 +0.025 40,897 175,400 -7,773
Jun10 070921 95.000 95.065 94.960 95.050 +0.025 26,194 137,104 +1,014
Sep10 070921 94.940 94.995 94.890 94.980 +0.025 31,966 115,368 +4,332
Dec10 070921 94.880 94.920 94.820 94.910 +0.030 10,680 105,668 +336
Mar11 070921 94.850 94.870 94.770 94.860 +0.030 9,170 92,966 -60
Jun11 070921 94.765 94.810 94.710 94.800 +0.030 9,116 84,215 -2,896
Sep11 070921 94.705 94.750 94.650 94.740 +0.030 10,940 73,316 -2,096
Dec11 070921 94.630 94.700 94.585 94.680 +0.035 7,384 56,200 -2,042
Mar12 070921 94.550 94.650 94.535 94.635 +0.040 5,761 44,500 -2,208
Total Volume and Open Interest 2,704,288 9,996,776 -74,506
30 Day Federal Funds(CBOT)
Sep07 070921 95.070 95.070 95.070 95.070 unch 378 92,518 -2,591
Oct07 070921 95.280 95.285 95.275 95.280 unch 1,551 74,092 -8,713
Nov07 070921 95.420 95.430 95.420 95.430 unch 2,311 94,976 +1,880
Dec07 070921 95.550 95.560 95.540 95.560 unch 777 61,924 +94
Jan08 070921 95.615 95.620 95.615 95.620 unch 740 37,189 +3,684
Feb08 070921 95.705 95.720 95.695 95.720 -0.005 400 20,713 +1,805
Total Volume and Open Interest 6,557 389,849 -3,673
30 Day Fed Funds(e-CBOT)
Sep07 070921 95.070 95.075 95.065 95.065 -0.010 19,140 0 +0
Oct07 070921 95.280 95.285 95.275 95.285 +0.005 11,770 0 +0
Nov07 070921 95.430 95.435 95.415 95.430 +0.010 15,922 0 +0
Dec07 070921 95.550 95.570 95.530 95.565 +0.025 10,869 0 +0
Jan08 070921 95.625 95.630 95.595 95.625 +0.015 12,203 0 +0
Feb08 070921 95.725 95.725 95.665 95.720 +0.010 3,427 0 +0
Total Volume and Open Interest 75,522    
3-Mth Euro-Yen(CME)
Dec07 070921 99.165 99.170 99.165 99.165 -0.020 273 13,851 -319
Mar08 070921 99.125 99.145 99.125 99.125 -0.020 259 6,326 -464
Jun08 070921 99.080 99.115 99.080 99.080 -0.035 693 3,593 -253
Sep08 070921 99.020 99.055 99.005 99.005 -0.050 285 3,369 +35
Dec08 070921 98.915 98.960 98.915 98.915 -0.045 364 2,076 +242
Mar09 070921 98.840 98.890 98.830 98.840 -0.050 0 207 +0
Jun09 070921 98.765 98.815 98.765 98.765 -0.050 0 150 +0
Sep09 070921 98.680 98.730 98.680 98.680 -0.050      
Dec09 070921 98.625 98.660 98.625 98.625 -0.035      
Mar10 070921 98.510 98.545 98.510 98.510 -0.035      
Total Volume and Open Interest 1,874 29,572 -759
3-Mth Euro-Yen(SGX)
Dec07 070921 99.17 99.18 99.17 99.17 -0.02 4,072 62,276 +545
Mar08 070921 99.14 99.14 99.12 99.13 -0.03 1,886 42,779 -1,098
Jun08 070921 99.08 99.09 99.07 99.09 -0.03 81 16,915 +8
Sep08 070921 99.03 99.03 99.00 99.03 -0.03 516 20,248 -141
Dec08 070921 98.93 98.94 98.91 98.94 -0.03 240 9,188 +285
Mar09 070921 98.85 98.86 98.83 98.86 -0.04 133 4,692 +88
Jun09 070921 98.79 98.79 98.76 98.79 -0.03 154 1,168 +0
Sep09 070921 98.71 98.71 98.71 98.71 -0.03 0 200 +0
Total Volume and Open Interest 7,082 159,916 -313
Japanese Gov't Bonds(SGX)
Dec07 070921 134.96 134.96 134.45 134.80 -0.54 2,671 42,381 -868
Mar08 070921 134.80 134.80 134.80 134.80 -0.54      
Jun08 070921 134.80 134.80 134.80 134.80 -0.54      
Total Volume and Open Interest 2,671 42,381 -868
Euro-Bund(EUREX)
Dec07 070921 112.41 112.64 112.24 112.50 -0.19 1,376,946 1,370,291 +21,229
Mar08 070921 112.86 112.96 112.78 112.90 -0.17 431 425 +1
Jun08 070921 113.00 113.00 113.00 113.00 -0.19      
Total Volume and Open Interest 1,377,377 1,370,716 +21,230
Euro-Bobl(EUREX)
Dec07 070921 107.43 107.62 107.38 107.55 -0.04 691,703 1,028,255 -12,762
Mar08 070921 107.45 107.45 107.45 107.45 -0.04      
Jun08 070921 108.01 108.01 108.01 108.01 -0.04      
Total Volume and Open Interest 691,703 1,028,255 -12,762
3-Mth Euribor(EUREX)
Sep07 070917 95.280 95.285 95.270 95.270 -0.025 1,408 28,602 -72
Dec07 070921 95.540 95.550 95.495 95.495 -0.055 1,137 23,910 +193
Mar08 070921 95.745 95.745 95.720 95.725 +0.010 596 11,284 -119
Total Volume and Open Interest 2,035 47,789 +7
Long Gilt(LIFFE)
Sep07 070921 106~18 106~24 106~12 106~15 -0~15 11,909 30,589 -11,654
Dec07 070921 106~24 106~26 106~11 106~15 -0~15 117,141 309,904 -4,670
Total Volume and Open Interest 129,050 340,493 -16,324
3-Mth Short Sterling(LIFFE)
Dec07 070921 93.91 93.95 93.88 93.91 -0.04 153,595 548,669 +16,756
Mar08 070921 94.23 94.28 94.21 94.24 -0.03 163,109 524,844 -11,443
Jun08 070921 94.37 94.39 94.33 94.36 -0.03 130,371 474,926 +8,536
Sep08 070921 94.38 94.43 94.36 94.39 -0.04 95,070 325,015 -1,915
Dec08 070921 94.39 94.44 94.36 94.40 -0.04 76,436 266,590 +418
Mar09 070921 94.39 94.44 94.37 94.40 -0.04 57,549 205,114 +7,854
Total Volume and Open Interest 737,630 2,586,540 +24,933
3-Mth Euribor(LIFFE)
Dec07 070921 95.535 95.560 95.495 95.510 -0.035 223,203 905,917 +25,236
Mar08 070921 95.695 95.750 95.695 95.740 +0.030 253,204 636,793 +51,269
Jun08 070921 95.685 95.775 95.685 95.765 +0.055 233,970 473,931 -1,865
Total Volume and Open Interest 1,246,815 3,588,583 +60,084
3-Mth Aus T-Bills(SFE)
Dec07 070921 93.12 93.14 93.06 93.11 -0.02 20,120 382,436 -10,820
Mar08 070921 93.07 93.09 92.99 93.06 -0.02 16,017 198,191 -5,492
Jun08 070921 93.08 93.09 92.99 93.04 -0.04 9,125 111,752 -985
Sep08 070921 93.09 93.10 93.03 93.05 -0.04 6,572 62,631 +2,161
Dec08 070921 93.11 93.13 93.05 93.07 -0.04 2,014 41,615 -1,542
Mar09 070921 93.13 93.14 93.06 93.08 -0.05 2,141 34,341 +1,439
Jun09 070921 93.12 93.12 93.05 93.07 -0.05 738 21,909 +161
Sep09 070921 93.04 93.07 93.04 93.05 -0.07 87 4,298 +57
Dec09 070921 93.06 93.07 93.04 93.04 -0.07 27 665 +27
Mar10 070921 93.04 93.04 93.04 93.04 -0.07 0 171 +0
Total Volume and Open Interest 56,841 858,024 -14,994
10-Year Aus T-Bonds(SFE)
Dec07 070921 93.91 93.94 93.78 93.86 -0.06 55,086 418,546 -8,619
Mar08 070921 93.86 93.86 93.86 93.86 -0.06      
Total Volume and Open Interest 55,086 418,546 -8,619
3-Year Aus T-Bonds(SFE)
Dec07 070921 93.68 93.71 93.51 93.61 -0.08 177,592 567,982 +29,736
Mar08 070921 93.61 93.61 93.61 93.61 -0.08      
Total Volume and Open Interest 177,592 567,982 +29,736
Gold(CMX)
Oct07 070921 735.5 740.2 727.8 732.1 -1.1 11,314 24,880 -2,018
Dec07 070921 741.6 747.1 734.0 738.9 -1.0 140,150 267,705 +16,533
Feb08 070921 748.5 752.9 741.0 745.1 -0.9 3,381 18,778 +981
Apr08 070921 754.2 757.8 747.2 750.8 -1.0 2,268 18,249 +601
Jun08 070921 760.3 762.0 752.5 756.6 -0.9 1,528 15,764 +306
Aug08 070921 762.1 762.4 762.1 762.2 -0.9 1,470 14,093 +1,230
Oct08 070921 768.0 768.0 768.0 768.0 -0.8 500 1,982 +397
Dec08 070921 776.9 779.8 771.5 773.7 -0.7 1,795 15,080 +122
Feb09 070921 779.7 779.7 779.7 779.7 -0.6 974 12,614 +750
Apr09 070921 785.5 785.5 785.5 785.5 -0.5 6 1,675 +0
Jun09 070921 791.5 791.5 791.5 791.5 -0.5 806 11,381 -200
Total Volume and Open Interest 165,095 414,575 +18,690
Silver(CMX)
Sep07 070921 1347.0 1348.5 1336.0 1347.4 +15.3 185 265 -68
Dec07 070921 1350.0 1380.0 1343.5 1362.0 +15.0 39,732 77,134 +2,859
Mar08 070921 1368.0 1391.5 1362.0 1379.3 +15.0 2,234 9,349 +1,367
May08 070921 1389.8 1389.8 1389.8 1389.8 +15.0 99 5,218 +2
Jul08 070921 1393.0 1402.5 1393.0 1400.6 +15.3 27 5,041 +15
Sep08 070921 1411.5 1428.5 1410.6 1410.6 +15.6 102 1,165 -40
Dec08 070921 1423.0 1432.0 1423.0 1425.1 +15.9 97 5,928 +5
Total Volume and Open Interest 42,492 113,169 +4,142
Platinum(NYMEX)
Oct07 070921 1328.0 1344.2 1326.1 1331.6 +3.0 3,068 8,035 -296
Jan08 070921 1336.0 1350.0 1335.0 1339.6 +2.5 855 4,968 +559
Apr08 070921 1349.1 1349.1 1349.1 1349.1 +2.5 1 4 +1
Total Volume and Open Interest 3,924 13,007 +264
Palladium(NYMEX)
Sep07 070921 339.05 339.05 339.05 339.05 -1.55 2 12 +0
Dec07 070921 343.20 346.05 340.50 342.55 -1.55 1,791 12,760 -20
Mar08 070921 350.35 350.35 347.35 347.35 -1.55 143 825 -8
Total Volume and Open Interest 1,978 15,699 -27
Copper(CMX)
Sep07 070921 355.80 363.15 355.80 357.25 -0.15 532 884 -226
Dec07 070921 358.05 365.50 356.40 359.25 -0.20 11,487 54,401 +1,773
Mar08 070921 354.95 363.25 354.95 357.25 -0.05 1,352 8,763 +255
May08 070921 354.25 355.75 354.25 354.50 +0.05 189 1,330 +66
Jul08 070921 350.70 350.70 350.70 350.70 +0.05 71 547 -6
Total Volume and Open Interest 14,802 74,719 +2,357
DJIA Index(CBOT)
Dec07 070921 13850 13970 13850 13901 +46 5,148 23,581 +2,204
Mar08 070921 14040 14040 14008 14008 +48 0 6 +0
Jun08 070921 14082 14082 14082 14082 +46      
Total Volume and Open Interest 5,148 23,587 -28,403
E-mini DJIA Index(CBOT)
Sep07 070920 13813 13826 13746 13762 -39 22,475 59,448 -4,449
Dec07 070921 13849 13969 13845 13901 +46 148,459 73,303 +9,677
Mar08 070921 14006 14008 14006 14008 +48 0 11 +0
Jun08 070921 14082 14082 14082 14082 +46      
Total Volume and Open Interest 148,459 73,314 -49,771
S & P 500(CME)
Dec07 070921 1530.80 1543.70 1528.60 1534.40 +2.60 71,222 552,440 +13,293
Mar08 070921 1547.00 1552.40 1545.00 1545.10 +2.70 1 7,847 -5
Jun08 070921 1555.60 1562.90 1555.60 1555.60 +2.70 0 427 +30
Sep08 070921 1565.30 1572.60 1565.30 1565.30 +2.70 0 25 +0
Total Volume and Open Interest 71,223 563,887 -215,143
S & P 500 E-Mini(Globex)
Dec07 070921 1531.00 1544.00 1528.50 1534.50 +2.75 2,201,481 1,662,672 +79,308
Mar08 070921 1550.00 1552.25 1545.00 1545.00 +2.50 3 3 +3
Total Volume and Open Interest 2,201,484 1,662,676 -1,001,670
NASDAQ 100(CME)
Dec07 070921 2058.50 2078.00 2054.80 2068.50 +10.70 14,046 38,474 +5,189
Mar08 070921 2090.50 2090.50 2087.80 2090.50 +10.70 0 1 +0
Jun08 070921 2117.50 2117.50 2114.80 2117.50 +10.70      
Total Volume and Open Interest 14,046 38,475 -62,771
NASDAQ 100 E-Mini(Globex)
Dec07 070921 2058.30 2078.00 2054.30 2068.50 +10.70 348,964 284,737 +35,337
Mar08 070921 2085.00 2097.80 2085.00 2090.50 +10.70      
Total Volume and Open Interest 415,462 604,368 +28,278
S & P Midcap 400(CME)
Dec07 070921 894.00 895.30 887.75 888.60 -0.50 449 5,752 +179
Mar08 070921 898.70 898.70 897.85 898.70 -0.50      
Jun08 070921 908.40 908.40 907.55 908.40 -0.50      
Total Volume and Open Interest 449 5,752 -4,229
Russell 2000 E-Mini(Globex)
Sep07 070921 810.40 817.70 810.10 816.80 +6.00 74,372 201,142 -1,083
Dec07 070921 815.40 823.60 814.60 816.90 +0.80 274,225 563,630 +32,510
Mar08 070921 826.90 826.90 823.00 823.00 +0.80      
Total Volume and Open Interest 348,597 764,772 +31,427
Nikkei 225(CME)
Dec07 070921 16425 16530 16400 16400 +185 13,012 66,472 -354
Mar08 070921 16405 16455 16405 16405 +185 0 2 +0
Total Volume and Open Interest 13,012 66,484 -354
Nikkei 225(SGX)
Dec07 070921 16195 16325 16170 16265 -115 62,157 208,704 -3,934
Mar08 070921 16345 16350 16215 16285 -105 85 424 -74
Jun08 070921 16230 16230 16230 16230 -105 0 1 +0
Total Volume and Open Interest 62,244 209,180 -4,008
CAC 40(EURONEXT)
Sep07 070921 5662.5 5728.5 5653.0 5692.0 +3.0 221,706 671,705 -66,759
Oct07 070921 5692.0 5744.0 5669.0 5718.5 +13.0 105,485 298,739 +60,844
Nov07 070921 5689.5 5743.0 5689.5 5723.0 +13.5 78 597 +18
Total Volume and Open Interest 331,092 1,011,106 -5,748
Hang Seng Index(HKFE)
Sep07 070921 25661 25920 25555 25832 +164 53,271 126,181 -1,712
Oct07 070921 25720 26002 25643 25918 +176 3,723 7,744 +2,199
Total Volume and Open Interest 57,458 142,287 +662
DAX(EUREX)
Sep07 070921 7716.0 7831.5 7709.0 7831.5 +92.5 194,638 153,361 -24,745
Dec07 070921 7795.5 7895.0 7792.5 7883.0 +59.0 71,367 194,831 +18,828
Mar08 070921 7881.5 7971.0 7875.5 7966.5 +60.5 9,174 4,918 +245
Total Volume and Open Interest 275,179 353,110 -5,672
FT-SE 100(EURONEXT)
Sep07 070921 6411.00 6479.00 6410.00 6474.00 +35.50 169,592 154,056 -53,965
Dec07 070921 6471.50 6550.00 6471.50 6518.00 +16.50 103,215 478,715 +40,804
Mar08 070921 6550.00 6550.00 6540.00 6540.00 +17.50 59 3,657 +54
Total Volume and Open Interest 272,866 636,439 -13,107
SPI 200(SFE)
Sep07 070920 6395.0 6436.0 6382.0 6436.0 +48.0 15,251 165,926 -41,315
Dec07 070921 6458.0 6463.0 6401.0 6422.0 -31.0 17,765 247,972 +1,934
Mar08 070921 6450.0 6450.0 6430.0 6432.0 -30.0 83 1,288 +80
Total Volume and Open Interest 17,852 251,311 -163,911
GSCI(CME)
Oct07 070921 543.70 547.20 540.70 544.50 -0.30 366 21,383 +216
Nov07 070921 543.10 547.50 543.10 545.50 unch 3 12 +2
Dec07 070921 547.50 548.50 547.00 547.50 unch      
Total Volume and Open Interest 369 21,395 +218
Reuters CCI(ICE)
Nov07 070921 441.00 445.00 440.80 444.00 +1.75 37 749 +0
Jan08 070921 444.50 444.50 442.25 444.00 +1.75 4 416 +1
Feb08 070921 440.25 442.00 440.25 442.00 +1.75 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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php