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 24, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 070924 977.50 987.00 971.00 978.75 -0.25 74,492 285,785 -4,190
Jan08 070924 992.00 1002.75 987.00 994.50 unch 17,801 67,034 +3,604
Mar08 070924 1000.75 1010.00 995.00 1002.75 +0.25 11,852 41,770 +296
May08 070924 998.75 1005.00 992.00 1002.00 +1.00 4,905 33,925 +354
Jul08 070924 1005.00 1009.50 994.50 1005.50 +2.75 7,273 36,837 -335
Aug08 070924 990.00 997.50 983.50 993.00 +3.00 24 880 +10
Sep08 070924 967.00 967.00 967.00 967.00 unch 0 527 +1
Nov08 070924 940.00 946.00 936.00 941.50 -1.00 7,803 64,567 +1,253
Jan09 070924 940.00 945.00 940.00 943.00 -3.00 28 687 +15
Jul09 070924 960.00 960.00 952.50 960.00 +2.00 2 323 +2
Total Volume and Open Interest 124,347 539,146 +1,017
Soybean Meal(CBOT)
Oct07 070924 272.00 275.00 269.90 271.20 -1.50 10,539 19,454 -2,260
Dec07 070924 278.10 281.20 275.70 277.10 -1.20 24,870 106,773 +162
Jan08 070924 282.70 282.70 278.00 278.60 -1.40 2,433 16,526 +173
Mar08 070924 283.00 285.00 280.50 281.80 -1.20 4,152 22,314 +924
May08 070924 280.80 282.50 278.50 279.80 -1.60 2,242 21,857 +235
Jul08 070924 283.00 283.00 279.80 282.00 -1.00 3,008 20,660 +244
Aug08 070924 277.00 279.50 275.50 276.00 -0.50 900 3,915 +288
Sep08 070924 270.40 273.00 268.00 268.00 -0.50 444 3,406 +181
Oct08 070924 258.00 258.00 256.00 258.00 unch 67 1,377 +1
Dec08 070924 257.00 257.50 254.00 256.50 -0.80 1,128 8,925 +85
Total Volume and Open Interest 49,883 225,734 +133
Soybean Oil(CBOT)
Oct07 070924 38.99 39.43 38.91 39.31 +0.32 6,111 22,559 -3,017
Dec07 070924 39.52 39.98 39.44 39.83 +0.31 23,565 168,386 -612
Jan08 070924 40.00 40.32 39.90 40.22 +0.38 2,990 22,503 +191
Mar08 070924 40.32 40.63 40.15 40.52 +0.43 2,972 21,277 +1,155
May08 070924 40.48 40.75 40.35 40.70 +0.40 920 13,828 +61
Jul08 070924 40.60 40.90 40.44 40.81 +0.31 1,668 15,067 -122
Aug08 070924 40.50 41.00 40.50 40.85 +0.35 49 1,332 +44
Sep08 070924 41.05 41.05 40.65 40.85 +0.40 0 655 +0
Oct08 070924 40.55 41.20 40.55 40.85 +0.50 92 1,219 -8
Dec08 070924 40.92 41.00 40.55 40.85 +0.35 838 16,368 +139
Total Volume and Open Interest 39,205 283,198 -2,169
Canola(WCE)
Nov07 070924 435.6 435.7 428.2 432.1 +2.7 10,132 84,970 +331
Jan08 070924 445.9 445.9 439.0 442.4 +0.9 1,141 21,426 -4
Mar08 070924 452.0 453.1 448.5 451.2 +1.5 53 4,376 +11
May08 070924 457.3 459.8 457.3 458.8 +1.8 51 2,193 +51
Jul08 070924 461.3 462.6 459.2 461.5 +3.2 125 4,446 -90
Total Volume and Open Interest 11,807 124,846 +354
Corn(CBOT)
Dec07 070924 375.25 380.50 370.50 373.50 -3.00 87,996 621,164 -2,951
Mar08 070924 390.00 396.00 386.25 389.00 -3.00 22,186 155,760 +2,062
May08 070924 399.50 404.00 395.50 398.50 -2.75 3,288 42,078 -105
Jul08 070924 407.25 412.25 404.00 406.50 -3.00 8,964 97,661 +1,021
Sep08 070924 413.25 415.00 408.00 410.50 -4.50 327 13,507 +26
Dec08 070924 421.00 423.50 415.25 416.75 -4.50 9,581 151,483 +1,911
Mar09 070924 429.00 430.00 423.00 426.00 -3.00 331 6,312 +159
May09 070924 430.00 431.00 429.00 431.00 -2.50 4 13 +4
Jul09 070924 436.00 436.00 432.00 432.00 -4.00 114 1,228 +31
Total Volume and Open Interest 134,023 1,122,353 +2,647
Wheat(CBOT)
Dec07 070924 876.00 896.25 870.00 877.75 +3.75 43,786 239,078 -661
Mar08 070924 879.00 898.75 876.00 883.25 +5.75 5,922 50,464 +687
May08 070924 778.00 794.50 778.00 782.50 +15.00 1,319 7,991 +387
Jul08 070924 627.00 638.75 624.00 637.50 +8.50 3,818 58,909 +753
Sep08 070924 635.00 640.00 630.50 638.50 +7.50 361 2,983 +180
Dec08 070924 635.00 645.00 630.00 644.00 +9.00 2,145 19,571 +252
Total Volume and Open Interest 57,639 385,875 +1,672
Wheat(KCBT)
Dec07 070924 856.75 880.00 856.75 864.75 +6.75 6,631 104,759 -847
Mar08 070924 853.00 873.50 853.00 863.00 +9.00 1,813 18,050 +442
May08 070924 796.50 796.50 781.00 785.00 +5.00 51 834 +18
Jul08 070924 630.00 636.00 628.00 636.00 +6.00 1,577 15,745 +505
Sep08 070924 632.00 636.50 631.00 636.50 +5.50 135 829 +23
Dec08 070924 643.00 646.00 634.25 645.00 +2.00 95 944 +74
Total Volume and Open Interest 10,336 142,396 +248
Wheat(MGE)
Dec07 070924 822.00 845.00 822.00 832.50 +6.50 4,400 47,386 -737
Mar08 070924 830.00 852.00 830.00 841.25 +8.25 1,853 12,999 +647
May08 070924 825.00 826.00 820.00 820.00 +10.00 224 1,060 +30
Jul08 070924 720.00 726.00 720.00 720.00 unch 72 878 +7
Sep08 070924 629.00 639.00 627.00 637.00 +8.00 183 1,782 +81
Total Volume and Open Interest 6,852 66,159 +71
Oats(CBOT)
Dec07 070924 282.50 285.75 279.25 283.75 +0.50 776 12,062 -231
Mar08 070924 293.00 295.00 291.50 293.00 +0.50 43 1,754 +1
May08 070924 292.50 292.50 292.50 292.50 +0.50 0 159 -3
Jul08 070924 297.00 297.00 297.00 297.00 +9.00 0 43 +0
Total Volume and Open Interest 822 14,029 -233
Rough Rice(CBOT)
Nov07 070924 11.52 11.55 11.41 11.49 -0.03 848 11,893 +148
Jan08 070924 11.76 11.82 11.75 11.82 -0.02 54 1,617 +10
Mar08 070924 12.00 12.06 12.00 12.06 unch 9 1,155 +8
May08 070924 12.18 12.18 12.18 12.18 -0.02 0 245 +0
Total Volume and Open Interest 932 15,050 +186
Live Cattle(CME)
Oct07 070924 96.800 97.800 96.800 97.650 +0.950 15,352 44,263 -3,477
Dec07 070924 100.350 101.100 100.150 100.785 +0.605 20,179 116,815 +4,157
Feb08 070924 101.800 102.100 101.400 101.785 +0.205 7,841 44,702 +2,229
Apr08 070924 101.150 101.525 100.900 101.350 +0.100 2,281 22,417 +716
Jun08 070924 97.050 97.250 96.650 97.000 -0.080 1,256 9,059 +703
Aug08 070924 95.300 95.600 95.300 95.450 +0.150 186 2,183 +46
Total Volume and Open Interest 47,122 240,115 +4,395
Feeder Cattle(CME)
Sep07 070924 116.300 116.500 116.150 116.150 -0.250 435 2,295 -184
Oct07 070924 116.200 116.700 115.950 116.250 +0.050 1,637 7,626 -439
Nov07 070924 116.250 116.950 116.100 116.600 +0.215 1,510 11,681 +380
Jan08 070924 114.900 115.300 114.800 115.250 +0.270 322 4,577 +122
Mar08 070924 112.850 113.025 112.750 112.930 +0.145 74 1,106 +58
Apr08 070924 113.300 113.600 113.300 113.600 +0.065 37 449 +20
May08 070924 113.400 113.600 113.100 113.600 +0.100 38 862 +10
Total Volume and Open Interest 4,076 28,688 -10
Lean Hogs(CME)
Oct07 070924 61.400 61.750 61.150 61.525 +0.175 7,956 25,524 -1,139
Dec07 070924 63.600 64.000 63.100 63.325 -0.475 11,637 86,800 +1,274
Feb08 070924 68.150 68.150 67.400 67.550 -0.550 2,499 28,762 +10
Apr08 070924 69.825 70.000 69.300 69.875 +0.050 1,055 16,532 -94
May08 070924 73.900 74.300 73.800 74.300 +0.025 74 1,600 +26
Jun08 070924 76.700 76.875 76.300 76.700 -0.075 727 10,704 +35
Jul08 070924 74.450 74.750 74.200 74.500 -0.375 235 2,663 -192
Aug08 070924 71.500 71.750 71.400 71.500 +0.050 104 1,206 +20
Total Volume and Open Interest 29,463 174,000 -32
Class III Milk(CME)
Sep07 070924 20.10 20.17 20.05 20.16 -0.01 357 4,957 +91
Oct07 070924 18.15 18.47 17.96 18.40 +0.14 463 4,304 -72
Nov07 070924 17.30 17.71 17.05 17.55 +0.14 642 4,131 +71
Dec07 070924 17.05 17.44 16.94 17.35 +0.20 540 3,842 -45
Jan08 070924 16.35 16.64 16.30 16.52 +0.05 100 2,087 -14
Total Volume and Open Interest 2,750 35,137 +90
Cocoa(ICE)
Dec07 070924 1979 2020 1973 2011 +28 22,088 62,694 +455
Mar08 070924 1952 1983 1950 1975 +27 4,070 28,985 +191
May08 070924 1948 1972 1948 1965 +20 1,999 10,047 +136
Jul08 070924 1959 1970 1959 1970 +13 353 4,075 +66
Sep08 070924 1966 1984 1966 1983 +14 244 3,999 +0
Dec08 070924 1987 2012 1987 2003 +15 1,132 12,524 +190
Mar09 070924 2028 2028 2028 2028 +20 0 614 +0
Total Volume and Open Interest 29,886 122,940 +1,038
Coffee "C"(ICE)
Dec07 070924 128.20 133.25 127.90 132.40 +2.50 29,835 103,323 -1,984
Mar08 070924 131.90 136.80 131.90 136.05 +2.55 2,730 27,498 +333
May08 070924 133.70 138.70 133.65 138.00 +2.45 2,629 9,163 -251
Jul08 070924 137.35 140.15 137.35 139.85 +2.40 1,370 3,583 -238
Sep08 070924 140.00 142.00 140.00 141.40 +2.35 803 8,049 +67
Dec08 070924 141.50 144.05 141.50 143.40 +2.20 254 6,431 -122
Total Volume and Open Interest 37,872 163,960 -2,143
Orange Juice(ICE)
Nov07 070924 128.05 131.40 128.05 130.75 +2.70 3,443 17,395 -101
Jan08 070924 128.00 131.40 128.00 130.35 +2.30 946 6,013 +249
Mar08 070924 131.00 131.50 130.50 130.90 +2.35 16 3,887 +2
May08 070924 129.75 131.40 129.75 131.40 +2.35 9 574 +0
Jul08 070924 131.90 131.90 131.90 131.90 +2.35 0 136 +0
Sep08 070924 132.40 132.40 132.40 132.40 +2.35 0 119 +0
Total Volume and Open Interest 4,414 28,988 +150
Sugar #11(ICE)
Oct07 070924 9.79 9.95 9.79 9.88 +0.09 39,122 68,669 -12,039
Mar08 070924 10.08 10.21 10.05 10.14 +0.06 62,711 356,229 +5,840
May08 070924 10.14 10.23 10.08 10.18 +0.06 10,722 60,962 +1,367
Jul08 070924 10.12 10.16 10.06 10.11 +0.01 4,989 50,706 +2,041
Oct08 070924 10.36 10.40 10.29 10.39 +0.05 3,070 46,953 +494
Total Volume and Open Interest 123,808 657,296 -2,045
London Cocoa(LCE)
Dec07 070924 995 998 989 993 -3 4,988 75,719 +128
Mar08 070924 1008 1011 1001 1005 -3 2,978 42,940 -453
May08 070924 1014 1017 1010 1011 -5 934 17,093 -221
Jul08 070924 1023 1026 1018 1019 -6 277 16,261 +48
Sep08 070924 1032 1037 1027 1029 -7 26 19,119 -9
Dec08 070924 1043 1050 1043 1043 -4 582 7,685 +531
Mar09 070924 1056 1056 1051 1051 -4 0 117 +0
Total Volume and Open Interest 9,785 178,944 +24
London Sugar(LCE)
Dec07 070924 280.80 283.50 278.00 281.50 +3.00 9,559 38,463 +5,156
Mar08 070924 286.70 290.50 286.50 288.50 +1.00 3,806 21,206 +1,490
May08 070924 293.30 294.40 291.50 292.00 -0.30 571 6,959 +221
Aug08 070924 294.60 294.60 291.60 291.60 -0.50 169 5,862 +1
Oct08 070924 296.40 298.00 296.10 296.10 +0.60 367 4,634 -46
Total Volume and Open Interest 14,643 79,566 +6,993
Cotton(ICE)
Oct07 070924 63.00 63.65 62.45 63.24 -0.24 2,265 784 -904
Dec07 070924 66.20 66.70 65.12 66.23 +0.15 31,336 140,494 +2,939
Mar08 070924 69.49 69.60 68.25 69.25 +0.21 4,408 48,695 +48
May08 070924 70.60 70.80 69.30 70.40 -0.10 375 5,367 +117
Jul08 070924 71.85 71.85 70.30 71.45 -0.16 408 6,567 +12
Oct08 070924 72.40 72.40 72.40 72.40 -0.33 0 264 +0
Total Volume and Open Interest 40,640 221,828 +1,968
Lumber(CME)
Nov07 070924 240.0 245.5 239.6 243.5 +4.2 344 5,666 +58
Jan08 070924 261.8 264.8 260.7 264.0 +3.0 147 828 +39
Mar08 070924 281.9 285.7 279.3 284.7 +4.4 3 300 -1
May08 070924 284.5 284.5 281.0 281.0 +4.0 0 52 +0
Total Volume and Open Interest 494 6,850 +96
Crude Oil(NYM)
Nov07 070924 81.30 81.60 80.37 80.95 -0.67 225,621 357,262 -8,593
Dec07 070924 80.30 80.72 79.49 80.15 -0.49 98,994 225,981 +6,028
Jan08 070924 79.77 80.11 78.98 79.64 -0.35 28,145 85,269 +1,842
Feb08 070924 78.96 79.60 78.51 79.20 -0.24 18,096 40,670 +2,010
Mar08 070924 78.36 79.20 78.10 78.80 -0.18 8,614 45,106 -174
Apr08 070924 78.26 78.81 78.21 78.46 -0.10 5,534 45,522 +44
May08 070924 78.35 78.61 77.90 78.15 -0.01 3,915 46,565 +1,578
Jun08 070924 77.44 78.20 77.44 77.87 +0.07 4,729 49,138 +311
Jul08 070924 77.59 77.59 77.59 77.59 +0.13 214 16,717 -62
Aug08 070924 77.34 77.34 77.34 77.34 +0.19 434 10,805 +52
Sep08 070924 77.10 77.13 77.03 77.11 +0.26 562 35,835 -22
Oct08 070924 76.89 76.89 76.89 76.89 +0.33 438 21,909 +262
Nov08 070924 76.29 76.81 76.29 76.67 +0.40 132 14,985 -80
Dec08 070924 75.51 76.72 75.51 76.45 +0.45 10,648 156,350 +1,148
Jan09 070924 76.23 76.23 76.23 76.23 +0.50 284 22,407 -284
Feb09 070924 76.03 76.03 76.03 76.03 +0.54 0 15,385 +0
Total Volume and Open Interest 416,244 1,413,388 +1,193
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 070924 81.375 81.600 80.375 80.950 -0.675      
Dec07 070924 80.275 80.675 79.650 80.150 -0.500      
Jan08 070924 80.000 80.125 79.650 79.650 -0.350      
Feb08 070924 79.200 79.200 79.200 79.200 -0.250      
Mar08 070924 78.800 78.800 78.800 78.800 -0.175      
Apr08 070924 78.450 78.450 78.450 78.450 -0.100      
May08 070924 78.150 78.150 78.150 78.150 unch      
Jun08 070924 77.875 77.875 77.875 77.875 +0.075      
Total Volume and Open Interest 14,871 7,180 +73
Heating Oil(NYM)
Oct07 070924 225.00 225.49 221.50 223.06 -2.56 22,256 32,018 -6,305
Nov07 070924 227.51 227.52 223.68 225.16 -2.35 26,012 85,455 +6,210
Dec07 070924 227.90 228.55 225.52 226.66 -1.95 9,854 49,821 +1,352
Jan08 070924 228.01 229.25 226.71 227.66 -1.65 4,911 26,368 +1,287
Feb08 070924 226.37 228.22 225.99 226.76 -1.05 2,365 15,183 -456
Mar08 070924 224.00 225.35 223.70 224.01 -0.85 1,523 7,703 +157
Apr08 070924 219.33 220.70 219.32 220.11 -0.75 576 7,296 +431
May08 070924 216.16 216.16 216.16 216.16 -0.60 236 3,131 +45
Jun08 070924 213.41 213.91 213.41 213.91 -0.50 1,048 11,525 +31
Jul08 070924 213.25 213.36 213.25 213.36 -0.35 97 1,578 -13
Aug08 070924 213.25 213.71 213.25 213.71 -0.30 113 751 -58
Sep08 070924 214.00 214.91 214.00 214.91 -0.30 111 778 +34
Total Volume and Open Interest 69,332 245,985 +2,835
Gasoline(NYMEX)
Oct07 070924 211.00 211.30 205.55 208.34 -3.11 31,415 35,531 -3,647
Nov07 070924 208.55 208.55 203.90 206.28 -2.56 37,314 78,367 +3,192
Dec07 070924 207.05 207.60 203.43 205.73 -2.01 12,987 26,988 -175
Jan08 070924 207.15 207.80 204.59 206.88 -1.61 4,482 17,910 +274
Feb08 070924 208.09 209.56 206.80 208.63 -1.26 3,463 8,400 +284
Mar08 070924 210.00 211.05 207.66 210.28 -1.01 2,399 9,523 +0
Apr08 070924 222.84 222.84 220.54 222.13 -0.81 1,577 8,498 +265
May08 070924 222.48 222.78 222.20 222.78 -0.71 599 3,903 +210
Jun08 070924 222.43 222.43 222.43 222.43 -0.66 161 5,018 -14
Jul08 070924 220.83 220.83 220.83 220.83 -0.61 103 1,751 -1
Total Volume and Open Interest 94,877 202,094 +416
e-miNY RBOB Gasoline(NYM)
Oct07 070924 208.34 208.34 208.34 208.34 -3.11 0 1 +0
Nov07 070924 208.80 208.80 206.28 206.28 -2.56      
Dec07 070924 205.73 205.73 205.73 205.73 -2.01 0 1 +0
Jan08 070924 206.88 206.88 206.88 206.88 -1.61      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct07 070924 6.018 6.432 5.916 6.370 +0.290 62,083 41,693 -7,733
Nov07 070924 6.905 7.218 6.861 7.168 +0.178 28,207 131,358 +3,698
Dec07 070924 7.803 7.925 7.717 7.915 +0.095 10,865 54,460 +1,136
Jan08 070924 8.140 8.280 8.140 8.263 +0.083 10,340 51,836 -1,633
Feb08 070924 8.217 8.300 8.174 8.288 +0.078 3,493 35,227 +744
Mar08 070924 7.970 8.104 7.970 8.095 +0.075 2,973 47,278 -354
Apr08 070924 7.610 7.692 7.600 7.680 +0.075 983 36,131 -188
May08 070924 7.639 7.696 7.619 7.695 +0.070 653 28,246 +55
Jun08 070924 7.722 7.770 7.694 7.765 +0.070 410 17,147 -167
Jul08 070924 7.779 7.845 7.774 7.845 +0.070 191 13,177 -27
Aug08 070924 7.846 7.907 7.846 7.907 +0.067 187 11,912 +85
Sep08 070924 7.860 7.940 7.860 7.927 +0.065 188 8,770 +102
Oct08 070924 7.995 8.010 7.931 8.010 +0.065 970 30,932 +614
Nov08 070924 8.435 8.435 8.435 8.435 +0.065 593 17,360 +572
Dec08 070924 8.817 8.852 8.795 8.852 +0.062 160 14,276 -30
Jan09 070924 9.050 9.135 9.050 9.115 +0.060 378 32,111 +85
Total Volume and Open Interest 129,465 782,588 -1,239
Brent Crude Oil(ICE)
Nov07 070924 78.90 79.48 78.23 78.91 -0.39 98,956 159,958 -8,334
Dec07 070924 78.89 79.65 78.41 79.15 -0.24 72,854 170,921 -13,755
Jan08 070924 78.96 79.62 78.47 79.20 -0.17 21,104 47,472 -2,636
Feb08 070924 78.76 79.40 78.37 79.06 -0.09 6,133 26,602 -832
Mar08 070924 78.26 79.16 78.26 78.84 -0.04 1,644 18,835 -2,019
Apr08 070924 78.63 78.63 78.62 78.62 +0.03 492 16,662 -394
May08 070924 78.40 78.40 78.40 78.40 +0.11 266 9,427 -107
Jun08 070924 77.56 78.26 77.56 78.18 +0.18 1,526 34,800 -104
Jul08 070924 78.00 78.00 78.00 78.00 +0.26 150 5,732 -50
Aug08 070924 77.79 77.79 77.79 77.79 +0.29 0 3,421 +0
Sep08 070924 77.58 77.58 77.58 77.58 +0.31 0 3,697 +0
Oct08 070924 77.37 77.37 77.37 77.37 +0.33 300 4,642 +225
Nov08 070924 77.16 77.16 77.16 77.16 +0.35 0 3,417 +0
Dec08 070924 76.09 77.15 76.09 76.98 +0.41 6,552 40,405 -780
Total Volume and Open Interest 210,988 640,557 -28,878
Gas Oil(ICE)
Oct07 070924 711.75 711.75 702.50 707.25 -3.25 44,566 88,767 -3,520
Nov07 070924 709.50 709.50 701.50 706.25 -2.25 32,961 87,697 +5,752
Dec07 070924 703.50 707.00 699.50 704.25 -1.50 15,947 53,424 -2,239
Jan08 070924 702.75 707.75 700.50 704.75 -0.75 7,612 39,635 -1,824
Feb08 070924 697.50 703.00 695.50 699.75 -0.25 1,193 16,727 -196
Mar08 070924 690.50 694.50 690.50 693.00 +0.25 398 10,994 -6
Apr08 070924 686.25 686.25 685.25 685.25 +0.75 46 5,969 +12
May08 070924 677.50 677.50 676.25 677.50 +1.25 0 7,801 +0
Jun08 070924 669.50 672.75 668.50 672.75 +1.25 874 32,511 -1,099
Jul08 070924 673.00 673.00 673.00 673.00 +1.50 130 4,377 +23
Total Volume and Open Interest 99,216 371,447 -8,104
Ethanol(CBOT)
Sep07 070906 1.640 1.640 1.640 1.640 -0.010 0 62 -4
Oct07 070924 1.551 1.551 1.550 1.550 -0.025 11 117 -18
Nov07 070924 1.570 1.570 1.570 1.570 -0.025 0 81 -4
Dec07 070924 1.570 1.570 1.570 1.570 -0.010 0 151 -10
Jan08 070924 1.570 1.570 1.570 1.570 -0.010 0 149 -5
Feb08 070924 1.570 1.570 1.570 1.570 -0.010 0 126 +0
Mar08 070924 1.570 1.570 1.570 1.570 -0.010 0 157 +0
Apr08 070924 1.565 1.565 1.565 1.565 -0.020 0 63 -3
Total Volume and Open Interest 82 1,351 -27
WTI Crude Oil(ICE)
Nov07 070924 81.14 81.58 80.37 80.95 -0.67 81,977 106,747 -13,642
Dec07 070924 80.15 80.71 79.50 80.15 -0.49 53,584 121,058 -9,667
Jan08 070924 79.51 80.13 78.98 79.64 -0.35 12,817 32,177 +172
Feb08 070924 78.91 79.63 78.57 79.20 -0.24 5,039 14,947 +302
Mar08 070924 78.33 79.14 78.33 78.80 -0.18 2,222 14,216 +271
Apr08 070924 77.83 78.46 77.83 78.46 -0.10 1,071 8,370 +234
May08 070924 78.15 78.15 78.15 78.15 -0.01 279 5,476 +106
Jun08 070924 77.35 78.18 77.35 77.87 +0.07 1,022 36,320 -222
Jul08 070924 77.59 77.59 77.59 77.59 +0.13 25 2,920 +25
Aug08 070924 77.34 77.34 77.34 77.34 +0.19 0 840 +0
Sep08 070924 77.11 77.11 77.11 77.11 +0.26 0 3,342 +0
Oct08 070924 76.89 76.89 76.89 76.89 +0.33 45 3,839 +45
Nov08 070924 76.67 76.67 76.67 76.67 +0.40 20 1,363 +16
Dec08 070924 75.61 76.70 75.61 76.45 +0.45 9,964 78,508 -909
Jan09 070924 76.23 76.23 76.23 76.23 +0.50 0 1,330 +0
Feb09 070924 76.03 76.03 76.03 76.03 +0.54 0 1,450 +0
Total Volume and Open Interest 170,754 535,718 -23,549
US Dollar Index(ICE)
Dec07 070924 78.300 78.550 78.240 78.420 -0.060 4,539 35,829 -179
Mar08 070924 78.350 78.350 78.350 78.350 -0.060 73 2,765 +38
Jun08 070924 78.320 78.320 78.320 78.320 -0.060 0 426 +0
Total Volume and Open Interest 4,612 39,020 -141
Australian Dollar(CME)
Dec07 070924 86.28 86.66 86.24 86.43 +0.16 32,844 66,310 +2,148
Mar08 070924 85.64 86.19 85.64 85.99 +0.16 37 173 +1
Jun08 070924 85.60 85.60 85.44 85.48 +0.16 0 285 +0
Total Volume and Open Interest 32,881 66,774 +2,149
British Pound(CME)
Dec07 070924 201.62 202.77 201.52 201.70 +0.14 48,203 85,820 +2,189
Mar08 070924 201.42 202.06 200.98 201.10 +0.14 7 125 +4
Jun08 070924 200.49 201.36 200.48 200.49 +0.14 0 15 +0
Total Volume and Open Interest 48,210 85,970 +2,193
Canadian Dollar(CME)
Dec07 070924 100.05 100.40 99.80 99.97 -0.04 53,047 116,806 -3,326
Mar08 070924 100.36 100.36 99.87 100.01 -0.04 249 1,623 +2
Jun08 070924 100.04 100.24 100.00 100.04 unch 303 666 +301
Sep08 070924 100.05 100.22 100.00 100.07 +0.06 22 337 +1
Total Volume and Open Interest 53,654 119,524 -3,016
Japanese Yen(CME)
Dec07 070924 87.54 88.10 87.49 87.93 +0.42 104,599 145,550 +5,591
Mar08 070924 88.59 88.94 88.38 88.78 +0.43 6 885 -2
Jun08 070924 89.68 89.68 89.46 89.56 +0.43 205 16,333 +200
Total Volume and Open Interest 104,810 163,168 +5,789
Swiss Franc(CME)
Dec07 070924 85.78 86.08 85.55 85.76 -0.03 34,324 68,550 +357
Mar08 070924 86.20 86.48 86.03 86.20 -0.03 5 47 +0
Jun08 070924 86.59 86.75 86.47 86.59 -0.03 0 2 +0
Total Volume and Open Interest 34,329 68,604 +357
EuroFX(CME)
Dec07 070924 141.14 141.52 140.87 141.07 +0.05 114,373 200,930 -4,876
Mar08 070924 141.56 141.60 141.00 141.18 +0.06 166 1,101 +9
Jun08 070924 141.40 141.63 141.13 141.26 +0.06 0 138 +0
Total Volume and Open Interest 114,539 202,233 -4,867
Mexican Peso(CME)
Oct07 070924 911.2 911.2 911.2 911.2 +1.0 1 69 +1
Nov07 070924 909.2 909.2 909.2 909.2 +1.0 0 86 +0
Total Volume and Open Interest 10,529 73,219 +1,230
Brazilian Real(CME)
Oct07 070924 534.60 534.60 534.40 534.60 +0.20      
Nov07 070924 532.00 532.40 532.00 532.00 -0.40      
Dec07 070924 530.50 531.00 530.50 530.50 -0.50 221 5,477 +196
Jan08 070924 528.90 529.60 528.90 528.90 -0.70      
Total Volume and Open Interest 221 5,477 +196
30-Year T-Bonds(CBOT)
Dec07 070924 110~230 110~310 110~100 110~280 +0~040 395,859 874,308 -18,970
Mar08 070924 110~150 110~260 110~080 110~240 +0~040 87 1,514 -1
Jun08 070924 110~160 110~200 110~160 110~200 +0~040 20 168 +5
Total Volume and Open Interest 395,966 876,011 -18,966
10-Year T-Notes(CBOT)
Dec07 070924 108~285 108~315 108~195 108~300 +0~015 1,148,248 2,135,483 -97,445
Mar08 070924 108~130 108~165 108~040 108~150 +0~020 9,351 37,361 +6,362
Jun08 070924 108~085 108~085 108~085 108~085 +0~020 0 14 +0
Total Volume and Open Interest 1,157,599 2,172,858 -91,083
5-Year T-Notes(CBOT)
Sep07 070924 106~104 106~104 106~104 106~104 unch 335 24,937 +24,937
Dec07 070924 106~066 106~090 106~062 106~086 unch 11,167 1,517,673 +1,517,673
Mar08 070924 106~086 106~086 106~086 106~086 unch      
Total Volume and Open Interest 579,249 1,542,610 -19,786
2 Year T-Notes(CBOT)
Sep07 070924 103~036 103~040 103~034 103~036 +0~001 5,215 16,230 -2,863
Dec07 070924 103~048 103~050 103~034 103~046 +0~002 210,699 891,351 -14,492
Total Volume and Open Interest 215,914 907,581 -17,355
Eurodollars(CME)
Dec07 070924 95.245 95.255 95.120 95.150 -0.110 259,662 1,581,102 -20,962
Mar08 070924 95.530 95.540 95.445 95.490 -0.035 273,160 1,544,889 -19,974
Jun08 070924 95.620 95.625 95.535 95.595 -0.015 358,635 1,355,333 -18,586
Sep08 070924 95.645 95.645 95.560 95.630 unch 350,039 1,194,168 +11,425
Dec08 070924 95.595 95.600 95.515 95.595 +0.010 349,664 1,179,601 +860
Mar09 070924 95.495 95.510 95.430 95.510 +0.020 234,675 720,304 -140
Jun09 070924 95.400 95.405 95.330 95.400 +0.020 158,648 495,723 +10,602
Sep09 070924 95.290 95.305 95.230 95.300 +0.020 98,372 368,008 -2,735
Dec09 070924 95.195 95.210 95.140 95.205 +0.015 50,978 253,574 +578
Mar10 070924 95.125 95.140 95.075 95.135 +0.010 31,416 177,493 +2,093
Jun10 070924 95.045 95.065 95.000 95.055 +0.005 27,911 137,880 +776
Sep10 070924 94.940 94.990 94.935 94.985 +0.005 31,669 118,008 +2,640
Dec10 070924 94.865 94.915 94.860 94.905 -0.005 14,179 105,805 +137
Mar11 070924 94.815 94.860 94.815 94.855 -0.005 8,659 92,711 -255
Jun11 070924 94.765 94.805 94.750 94.795 -0.005 7,013 85,144 +929
Sep11 070924 94.685 94.745 94.685 94.735 -0.005 10,122 74,444 +1,128
Dec11 070924 94.640 94.685 94.640 94.675 -0.005 5,979 54,920 -1,280
Mar12 070924 94.600 94.640 94.595 94.630 -0.005 5,912 42,378 -2,122
Total Volume and Open Interest 2,302,526 9,965,221 -31,555
30 Day Federal Funds(CBOT)
Sep07 070924 95.060 95.065 95.060 95.065 -0.005 235 90,121 -2,397
Oct07 070924 95.280 95.280 95.280 95.280 unch 136 74,352 +260
Nov07 070924 95.420 95.430 95.420 95.430 unch 15 90,441 -4,535
Dec07 070924 95.540 95.555 95.535 95.555 -0.005 22 60,657 -1,267
Jan08 070924 95.590 95.610 95.585 95.610 -0.010 11 37,242 +53
Feb08 070924 95.665 95.700 95.665 95.700 -0.020 5 21,204 +491
Total Volume and Open Interest 430 382,430 -7,419
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 070924 99.155 99.160 99.150 99.160 -0.005 2,261 13,978 +127
Mar08 070924 99.125 99.125 99.120 99.125 unch 0 6,248 -78
Jun08 070924 99.080 99.080 99.080 99.080 unch 364 3,876 +283
Sep08 070924 99.010 99.010 99.005 99.010 +0.005 85 3,419 +50
Dec08 070924 98.920 98.920 98.915 98.920 +0.005 47 2,076 +0
Mar09 070924 98.835 98.840 98.835 98.835 -0.005 0 207 +0
Jun09 070924 98.760 98.765 98.760 98.760 -0.005 0 150 +0
Sep09 070924 98.675 98.680 98.675 98.675 -0.005      
Dec09 070924 98.600 98.625 98.600 98.600 -0.025      
Mar10 070924 98.485 98.510 98.485 98.485 -0.025      
Total Volume and Open Interest 3,675 29,954 +382
3-Mth Euro-Yen(SGX)
Dec07 070924 99.17 99.17 99.17 99.17 unch 1,587 61,745 -531
Mar08 070924 99.13 99.13 99.12 99.13 unch 1,538 42,366 -413
Jun08 070924 99.08 99.08 99.08 99.08 0.00 1,280 17,134 +219
Sep08 070924 99.01 99.01 99.01 99.01 -0.01 3,598 18,285 -1,963
Dec08 070924 98.91 98.93 98.91 98.93 -0.01 70 9,255 +67
Mar09 070924 98.84 98.84 98.84 98.84 -0.03 319 4,943 +251
Jun09 070924 98.76 98.76 98.76 98.76 -0.03 0 1,168 +0
Sep09 070924 98.68 98.68 98.68 98.68 -0.03 0 200 +0
Total Volume and Open Interest 8,392 157,546 -2,370
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 070924 112.41 112.62 112.19 112.36 -0.14 1,052,431 1,305,227 -65,064
Mar08 070924 112.85 112.90 112.72 112.79 -0.11 228 433 +8
Jun08 070924 112.86 112.86 112.86 112.86 -0.14      
Total Volume and Open Interest 1,052,659 1,305,660 -65,056
Euro-Bobl(EUREX)
Dec07 070924 107.53 107.64 107.44 107.49 -0.06 473,085 1,011,163 -17,092
Mar08 070924 107.44 107.44 107.44 107.44 -0.01 94 0 +0
Jun08 070924 107.95 107.95 107.95 107.95 -0.06      
Total Volume and Open Interest 473,179 1,011,163 -17,092
3-Mth Euribor(EUREX)
Sep07 070917 95.280 95.285 95.270 95.270 -0.025 1,408 28,602 -72
Dec07 070924 95.500 95.500 95.435 95.440 -0.055 867 24,377 +467
Mar08 070924 95.725 95.725 95.700 95.700 -0.025 388 11,384 +100
Total Volume and Open Interest 1,773 48,648 +859
Long Gilt(LIFFE)
Sep07 070924 106~18 106~23 106~13 106~17 +0~03 1,606 30,524 -65
Dec07 070924 106~14 106~24 106~10 106~17 +0~02 97,380 309,255 -649
Total Volume and Open Interest 98,986 339,779 -714
3-Mth Short Sterling(LIFFE)
Dec07 070924 93.92 93.92 93.79 93.81 -0.10 73,603 548,926 +257
Mar08 070924 94.26 94.26 94.17 94.19 -0.05 63,421 528,011 +3,167
Jun08 070924 94.38 94.39 94.32 94.34 -0.02 57,267 471,653 -3,273
Sep08 070924 94.41 94.44 94.35 94.39 unch 48,174 334,312 +9,297
Dec08 070924 94.41 94.46 94.36 94.40 unch 35,252 270,826 +4,236
Mar09 070924 94.41 94.46 94.35 94.40 unch 27,703 208,826 +3,712
Total Volume and Open Interest 349,167 2,613,577 +27,037
3-Mth Euribor(LIFFE)
Dec07 070924 95.500 95.510 95.430 95.440 -0.070 224,253 884,912 -21,005
Mar08 070924 95.740 95.740 95.695 95.700 -0.040 217,024 645,854 +9,061
Jun08 070924 95.775 95.780 95.750 95.760 -0.005 200,966 467,166 -6,765
Total Volume and Open Interest 1,103,591 3,566,639 -21,944
3-Mth Aus T-Bills(SFE)
Dec07 070924 93.11 93.12 93.06 93.08 -0.03 16,432 384,654 +2,218
Mar08 070924 93.06 93.07 93.01 93.03 -0.03 7,982 197,842 -349
Jun08 070924 93.05 93.06 92.99 93.02 -0.02 6,219 111,167 -585
Sep08 070924 93.05 93.06 93.01 93.02 -0.03 3,744 62,937 +306
Dec08 070924 93.07 93.08 93.03 93.03 -0.04 1,220 41,435 -180
Mar09 070924 93.08 93.08 93.04 93.04 -0.04 1,001 33,525 -816
Jun09 070924 93.07 93.07 93.02 93.03 -0.04 718 21,823 -86
Sep09 070924 93.06 93.06 93.01 93.01 -0.04 203 4,395 +97
Dec09 070924 93.00 93.00 93.00 93.00 -0.04 51 619 -46
Mar10 070924 92.99 92.99 92.99 92.99 -0.05 51 171 +0
Total Volume and Open Interest 37,624 858,582 +558
10-Year Aus T-Bonds(SFE)
Dec07 070924 93.85 93.89 93.78 93.82 -0.04 45,071 427,617 +9,071
Mar08 070924 93.82 93.82 93.82 93.82 -0.04      
Total Volume and Open Interest 45,071 427,617 +9,071
3-Year Aus T-Bonds(SFE)
Dec07 070924 93.60 93.64 93.54 93.57 -0.04 81,109 561,110 -6,872
Mar08 070924 93.57 93.57 93.57 93.57 -0.04      
Total Volume and Open Interest 81,109 561,110 -6,872
Gold(CMX)
Oct07 070924 732.2 737.0 726.8 732.5 +0.4 2,502 24,488 -392
Dec07 070924 738.6 743.9 733.5 739.3 +0.4 100,859 272,435 +4,730
Feb08 070924 742.7 750.0 742.0 745.5 +0.4 2,259 19,885 +1,107
Apr08 070924 751.8 752.0 746.9 751.3 +0.5 1,079 18,612 +363
Jun08 070924 754.6 760.0 754.5 757.1 +0.5 1,164 16,257 +493
Aug08 070924 762.7 762.7 762.7 762.7 +0.5 806 14,669 +576
Oct08 070924 767.6 768.4 767.6 768.4 +0.4 400 2,371 +389
Dec08 070924 773.5 777.1 768.6 774.1 +0.4 978 14,947 -133
Feb09 070924 780.1 780.1 780.1 780.1 +0.4 100 12,689 +75
Apr09 070924 785.9 785.9 785.9 785.9 +0.4 50 1,700 +25
Jun09 070924 791.8 791.8 791.8 791.8 +0.3 0 11,381 +0
Total Volume and Open Interest 110,313 421,814 +7,239
Silver(CMX)
Sep07 070924 1349.0 1349.7 1349.0 1349.7 +2.3 86 289 +24
Dec07 070924 1365.0 1387.0 1353.5 1364.0 +2.0 29,044 78,702 +1,568
Mar08 070924 1380.5 1400.5 1371.5 1381.5 +2.2 1,963 10,002 +653
May08 070924 1391.5 1392.2 1391.5 1392.2 +2.4 132 5,265 +47
Jul08 070924 1404.0 1407.0 1396.0 1403.0 +2.4 229 4,996 -45
Sep08 070924 1411.5 1414.0 1411.5 1413.0 +2.4 4 1,165 +0
Dec08 070924 1425.0 1428.0 1425.0 1428.0 +2.9 28 5,929 +1
Total Volume and Open Interest 31,920 115,651 +2,482
Platinum(NYMEX)
Oct07 070924 1328.1 1346.4 1325.0 1344.2 +12.6 2,686 7,505 -530
Jan08 070924 1336.1 1354.9 1336.1 1352.6 +13.0 1,494 5,987 +1,019
Apr08 070924 1355.0 1362.1 1355.0 1362.1 +13.0 0 4 +0
Total Volume and Open Interest 4,180 13,496 +489
Palladium(NYMEX)
Sep07 070924 342.00 342.00 342.00 342.00 +2.95 0 10 -2
Dec07 070924 343.00 349.00 339.10 345.40 +2.85 680 12,806 +46
Mar08 070924 348.85 350.20 348.85 350.20 +2.85 5 830 +5
Total Volume and Open Interest 685 15,748 +49
Copper(CMX)
Sep07 070924 360.15 363.50 360.00 362.70 +5.45 410 658 -226
Dec07 070924 358.80 365.70 358.30 364.50 +5.25 11,212 55,632 +1,231
Mar08 070924 361.50 363.35 360.50 362.50 +5.25 1,142 9,180 +417
May08 070924 359.00 359.50 359.00 359.50 +5.00 374 1,536 +206
Jul08 070924 354.70 355.00 354.30 355.00 +4.30 89 629 +82
Total Volume and Open Interest 14,334 77,276 +2,557
DJIA Index(CBOT)
Dec07 070924 13894 13965 13840 13862 -39 3,802 23,549 -32
Mar08 070924 13980 13980 13962 13962 -46 7 13 +7
Jun08 070924 14043 14043 14043 14043 -39      
Total Volume and Open Interest 3,809 23,562 -25
E-mini DJIA Index(CBOT)
Sep07 070920 13813 13826 13746 13762 -39 22,475 59,448 -4,449
Dec07 070924 13896 13963 13841 13862 -39 96,902 73,467 +164
Mar08 070924 14051 14051 13962 13962 -46 13 16 +5
Jun08 070924 14043 14043 14043 14043 -39      
Total Volume and Open Interest 96,915 73,483 +169
S & P 500(CME)
Dec07 070924 1533.20 1542.50 1528.20 1531.70 -2.70 42,789 562,324 +9,884
Mar08 070924 1546.50 1552.10 1539.10 1542.40 -2.70 237 7,658 -189
Jun08 070924 1552.90 1562.60 1549.60 1552.90 -2.70 0 427 +0
Sep08 070924 1562.60 1572.30 1559.30 1562.60 -2.70 0 25 +0
Total Volume and Open Interest 43,026 573,582 +9,695
S & P 500 E-Mini(Globex)
Dec07 070924 1533.25 1542.75 1528.00 1531.75 -2.75 1,346,720 1,685,611 +22,939
Mar08 070924 1546.00 1553.00 1539.00 1542.50 -2.50 14 12 +9
Total Volume and Open Interest 1,346,734 1,685,624 +22,948
NASDAQ 100(CME)
Dec07 070924 2066.30 2096.00 2066.30 2079.80 +11.30 3,472 39,198 +724
Mar08 070924 2101.80 2101.80 2100.50 2101.80 +11.30 1 1 +0
Jun08 070924 2128.80 2128.80 2127.50 2128.80 +11.30      
Total Volume and Open Interest 3,473 39,220 +745
NASDAQ 100 E-Mini(Globex)
Dec07 070924 2068.50 2095.80 2066.50 2079.80 +11.30 257,684 295,625 +10,888
Mar08 070924 2105.00 2114.00 2093.30 2101.80 +11.30 5 2 +2
Total Volume and Open Interest 257,689 295,627 -308,741
S & P Midcap 400(CME)
Dec07 070924 890.00 891.45 882.00 884.90 -3.70 223 5,554 -198
Mar08 070924 895.00 895.00 894.10 895.00 -3.70      
Jun08 070924 904.70 904.70 903.80 904.70 -3.70      
Total Volume and Open Interest 223 5,554 -198
Russell 2000 E-Mini(Globex)
Sep07 070921 810.40 817.70 810.10 816.80 +6.00 74,372 201,142 -1,083
Dec07 070924 815.90 821.50 808.20 811.60 -5.30 158,154 566,577 +2,947
Mar08 070924 824.20 824.20 814.00 816.60 -6.40 2 0 +0
Total Volume and Open Interest 159,366 767,284 +2,512
Nikkei 225(CME)
Dec07 070924 16450 16450 16400 16415 +15 6,833 66,600 +128
Mar08 070924 16420 16420 16405 16420 +15 0 2 +0
Total Volume and Open Interest 6,833 66,612 +128
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)
Oct07 070924 5711.5 5729.5 5692.0 5711.0 -7.5 144,422 344,509 +45,770
Nov07 070924 5724.5 5724.5 5716.5 5716.5 -6.5 713 874 +277
Dec07 070924 5742.5 5756.0 5717.0 5739.0 -8.5 2,690 39,999 +659
Total Volume and Open Interest 147,895 386,157 -624,949
Hang Seng Index(HKFE)
Sep07 070924 25955 26619 25898 26495 +663 65,813 125,847 -334
Oct07 070924 26153 26702 25989 26585 +667 17,497 21,154 +13,410
Total Volume and Open Interest 85,188 157,142 +14,855
DAX(EUREX)
Sep07 070921 7716.0 7831.5 7709.0 7831.5 +92.5 194,638 153,361 -24,745
Dec07 070924 7874.5 7882.0 7839.0 7872.5 -10.5 192,167 210,617 +15,786
Mar08 070924 7942.5 7959.0 7927.0 7957.0 -9.5 7,389 5,154 +236
Total Volume and Open Interest 247,920 215,771 -137,339
FT-SE 100(EURONEXT)
Dec07 070924 6503.50 6558.50 6502.50 6529.00 +11.00 133,342 488,081 +9,366
Mar08 070924 6529.00 6575.00 6525.00 6551.00 +11.00 17 3,657 +0
Jun08 070924 6584.00 6584.00 6584.00 6584.00 +11.00 0 11 +0
Total Volume and Open Interest 133,359 491,749 -144,690
SPI 200(SFE)
Sep07 070920 6395.0 6436.0 6382.0 6436.0 +48.0 15,251 165,926 -41,315
Dec07 070924 6430.0 6530.0 6421.0 6502.0 +80.0 21,530 254,336 +6,364
Mar08 070924 6460.0 6513.0 6460.0 6511.0 +79.0 42 1,292 +4
Total Volume and Open Interest 21,574 257,680 +6,369
GSCI(CME)
Oct07 070924 542.70 546.50 542.00 543.30 -1.20 121 21,364 -19
Nov07 070924 545.50 547.50 543.50 545.50 unch 1 11 -1
Dec07 070924 547.50 550.00 545.50 547.50 unch      
Total Volume and Open Interest 122 21,375 -20
Reuters CCI(ICE)
Nov07 070924 443.25 446.50 443.25 446.50 +2.50 27 747 -2
Jan08 070924 444.00 446.50 444.00 446.50 +2.50 0 416 +0
Feb08 070924 443.50 444.50 442.00 444.50 +2.50 9 220 -3
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