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 27, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 070927 991.50 1017.75 991.00 1009.00 +18.25 78,489 289,513 +3,078
Jan08 070927 1006.00 1033.75 1006.00 1025.25 +19.00 11,503 79,883 +3,361
Mar08 070927 1014.75 1041.50 1014.75 1033.75 +18.25 7,997 44,750 +1,208
May08 070927 1016.00 1038.75 1016.00 1030.50 +14.50 4,836 33,941 +12
Jul08 070927 1020.00 1043.25 1020.00 1035.00 +14.50 5,746 39,349 +462
Aug08 070927 1022.75 1027.00 1016.00 1022.00 +15.00 153 1,076 +101
Sep08 070927 999.00 999.00 995.00 995.00 +17.00 11 536 +9
Nov08 070927 955.00 976.00 955.00 974.00 +18.00 3,248 64,637 -12
Jan09 070927 960.00 978.00 960.00 978.00 +20.00 39 733 +15
Jul09 070927 977.50 988.00 977.50 988.00 +15.00 9 324 +7
Total Volume and Open Interest 112,180 561,942 +8,326
Soybean Meal(CBOT)
Oct07 070927 278.30 286.50 278.30 282.80 +4.40 12,059 11,813 -1,922
Dec07 070927 284.80 293.00 284.70 288.80 +4.00 30,893 111,404 +2,823
Jan08 070927 287.60 294.90 287.00 290.80 +4.00 863 18,190 +151
Mar08 070927 289.30 297.20 289.30 293.80 +4.10 4,255 23,502 -162
May08 070927 287.70 295.00 287.70 292.00 +4.30 3,314 21,839 +69
Jul08 070927 288.90 296.50 287.80 292.20 +3.30 1,476 20,892 +103
Aug08 070927 290.00 292.00 286.00 286.00 +3.00 68 4,047 -23
Sep08 070927 281.00 283.50 279.50 279.50 +3.00 102 3,528 -14
Oct08 070927 267.90 269.00 267.10 269.00 +4.00 419 1,541 +99
Dec08 070927 260.20 269.00 260.20 267.00 +4.30 995 9,050 +46
Total Volume and Open Interest 54,489 226,458 +1,215
Soybean Oil(CBOT)
Oct07 070927 39.04 39.80 38.96 39.68 +0.71 12,977 12,760 -3,166
Dec07 070927 39.62 40.42 39.54 40.35 +0.81 32,292 171,385 +1,930
Jan08 070927 39.94 40.80 39.94 40.80 +0.73 1,127 24,276 +303
Mar08 070927 40.30 41.15 40.30 41.13 +0.78 1,657 22,721 +183
May08 070927 40.45 41.30 40.45 41.25 +0.64 908 14,003 +20
Jul08 070927 40.70 41.47 40.70 41.42 +0.72 1,159 15,336 +197
Aug08 070927 41.06 41.40 40.95 41.40 +0.75 48 1,453 +27
Sep08 070927 41.30 41.30 41.30 41.30 +0.65 10 690 +0
Oct08 070927 41.30 41.72 41.00 41.25 +0.60 352 1,397 +142
Dec08 070927 40.86 41.83 40.86 41.55 +0.75 1,247 17,000 +755
Total Volume and Open Interest 51,786 281,025 +391
Canola(WCE)
Nov07 070927 436.5 442.2 432.5 441.3 +6.7 5,178 83,442 +446
Jan08 070927 443.0 452.5 443.0 452.4 +6.3 1,302 22,597 +230
Mar08 070927 454.0 461.5 454.0 459.6 +5.9 713 4,252 -157
May08 070927 463.5 466.7 463.5 466.5 +5.9 19 2,270 +3
Jul08 070927 464.8 470.0 464.8 470.0 +5.2 52 4,400 -8
Total Volume and Open Interest 7,616 124,395 +497
Corn(CBOT)
Dec07 070927 376.00 389.50 374.50 386.75 +11.75 87,757 634,884 +4,018
Mar08 070927 390.75 404.75 390.00 402.25 +11.50 23,765 159,547 +777
May08 070927 399.50 413.50 399.50 411.25 +11.75 4,267 41,794 -496
Jul08 070927 406.00 421.50 406.00 419.25 +12.50 9,984 99,574 -843
Sep08 070927 410.00 422.50 410.00 420.00 +8.50 1,056 13,588 +11
Dec08 070927 416.00 427.00 415.50 424.25 +7.75 9,591 152,078 +323
Mar09 070927 424.25 434.00 424.25 432.25 +7.00 472 6,573 +119
May09 070927 434.00 438.00 431.50 437.25 +6.75 29 44 +27
Jul09 070927 436.00 441.00 435.50 440.25 +6.25 92 1,215 -20
Total Volume and Open Interest 137,607 1,143,237 +3,972
Wheat(CBOT)
Dec07 070927 929.25 946.75 925.50 933.00 +15.75 53,500 236,308 -887
Mar08 070927 930.25 949.75 928.50 936.50 +14.50 8,245 53,230 +884
May08 070927 823.00 853.00 823.00 841.00 +18.00 1,472 8,305 +153
Jul08 070927 645.00 676.00 643.50 670.50 +23.50 3,917 60,078 +353
Sep08 070927 649.00 676.00 649.00 673.00 +26.00 287 3,379 +152
Dec08 070927 649.75 680.00 648.75 678.50 +28.50 968 19,916 +238
Total Volume and Open Interest 68,581 388,202 +942
Wheat(KCBT)
Dec07 070927 906.75 926.50 906.25 919.50 +16.50 17,163 103,860 +66
Mar08 070927 898.25 922.00 898.25 906.25 +8.00 5,662 20,214 +408
May08 070927 838.75 854.00 835.00 840.00 +16.00 26 945 +8
Jul08 070927 651.00 684.00 651.00 678.75 +24.75 1,797 16,465 +529
Sep08 070927 656.00 685.00 656.00 681.00 +24.50 43 867 +21
Dec08 070927 661.00 686.00 661.00 686.00 +30.00 40 1,004 +14
Total Volume and Open Interest 24,759 144,653 +1,055
Wheat(MGE)
Dec07 070927 870.50 893.75 870.50 884.25 +18.25 7,832 49,555 +1,707
Mar08 070927 873.00 896.00 873.00 888.25 +15.00 3,571 14,993 +750
May08 070927 850.00 857.00 840.00 844.50 +4.50 628 1,528 +368
Jul08 070927 745.00 774.00 744.75 763.00 +19.00 162 851 -30
Sep08 070927 670.00 680.25 653.00 680.25 +30.00 109 1,972 +46
Total Volume and Open Interest 12,460 71,148 +2,846
Oats(CBOT)
Dec07 070927 283.00 287.00 280.50 285.75 +4.25 1,205 12,109 -28
Mar08 070927 295.00 297.75 292.00 297.00 +5.00 41 2,008 +27
May08 070927 300.00 300.00 300.00 300.00 +5.00 3 136 +0
Jul08 070927 300.00 305.00 300.00 305.00 +8.00 0 43 +0
Total Volume and Open Interest 1,250 14,307 -1
Rough Rice(CBOT)
Nov07 070927 11.59 11.77 11.59 11.75 +0.15 1,348 11,570 -76
Jan08 070927 11.97 12.09 11.96 12.09 +0.16 676 1,970 +307
Mar08 070927 12.17 12.30 12.17 12.30 +0.18 273 1,228 +70
May08 070927 12.30 12.35 12.30 12.33 +0.11 122 267 +22
Total Volume and Open Interest 2,669 15,350 +486
Live Cattle(CME)
Oct07 070927 97.250 97.300 96.650 96.900 -0.350 9,456 37,723 -2,136
Dec07 070927 99.850 100.350 99.800 100.200 +0.150 13,112 122,965 +409
Feb08 070927 101.025 101.600 100.900 101.550 +0.415 5,191 48,271 +382
Apr08 070927 100.800 101.150 100.475 101.135 +0.485 1,809 23,253 +228
Jun08 070927 96.550 97.180 96.500 97.135 +0.500 461 9,912 +268
Aug08 070927 95.535 96.450 95.535 95.900 +0.400 126 2,560 +134
Total Volume and Open Interest 30,257 246,269 -645
Feeder Cattle(CME)
Sep07 070927 116.000 116.150 115.950 116.080 +0.230 442 1,568 -164
Oct07 070927 115.400 116.150 115.375 115.500 -0.430 1,320 7,027 -290
Nov07 070927 116.000 116.100 115.075 115.830 -0.420 1,574 12,485 +269
Jan08 070927 114.700 114.750 114.300 114.680 -0.355 504 4,969 +160
Mar08 070927 112.900 112.900 112.400 112.750 -0.180 54 1,223 +33
Apr08 070927 112.800 113.450 112.800 113.450 +0.020 11 458 +3
May08 070927 112.900 113.425 112.700 113.400 -0.100 54 909 +35
Total Volume and Open Interest 3,962 28,743 +48
Lean Hogs(CME)
Oct07 070927 60.050 60.300 58.400 58.900 -1.400 10,317 20,804 -1,537
Dec07 070927 62.150 63.150 61.650 62.525 +0.125 18,318 91,909 +1,785
Feb08 070927 67.300 68.650 67.300 68.350 +0.575 3,882 30,895 +456
Apr08 070927 69.150 70.450 69.150 70.175 +0.675 1,381 16,329 -32
May08 070927 73.600 74.800 73.600 74.800 +0.825 27 1,650 +20
Jun08 070927 76.100 77.500 76.100 77.450 +0.925 322 10,704 +124
Jul08 070927 74.700 75.650 74.600 75.625 +0.475 167 2,593 +52
Aug08 070927 72.250 73.250 72.250 72.800 +0.450 88 1,255 +32
Total Volume and Open Interest 30,638 176,467 +989
Class III Milk(CME)
Sep07 070927 20.12 20.15 19.93 20.14 -0.01 73 4,837 -20
Oct07 070927 18.15 18.23 18.13 18.20 +0.05 161 4,170 -8
Nov07 070927 17.20 17.20 17.10 17.18 -0.02 314 4,033 -9
Dec07 070927 16.90 16.99 16.80 16.83 -0.12 306 3,944 +1
Jan08 070927 16.19 16.21 16.15 16.15 -0.09 105 2,114 +15
Total Volume and Open Interest 1,748 35,459 +153
Cocoa(ICE)
Dec07 070927 2045 2054 2005 2031 -15 13,840 65,333 +548
Mar08 070927 1988 1989 1958 1975 -11 3,060 31,056 +322
May08 070927 1975 1982 1955 1972 -7 766 11,262 +212
Jul08 070927 1963 1968 1963 1968 -6 51 4,260 +1
Sep08 070927 1983 1983 1969 1975 -7 66 3,995 +7
Dec08 070927 2004 2004 1990 1993 -8 90 12,216 +10
Mar09 070927 2013 2013 2013 2013 -10 60 674 +60
Total Volume and Open Interest 17,933 128,798 +1,160
Coffee "C"(ICE)
Dec07 070927 127.90 130.70 126.50 128.80 +0.20 24,669 105,155 -903
Mar08 070927 131.80 134.25 130.20 132.55 +0.25 4,134 29,739 +1,055
May08 070927 133.90 136.25 132.25 134.60 +0.20 917 9,142 +208
Jul08 070927 137.50 138.00 136.35 136.50 +0.20 781 4,573 +170
Sep08 070927 139.15 139.15 138.10 138.10 +0.20 1,038 8,184 +156
Dec08 070927 140.85 141.40 139.90 140.10 +0.25 349 6,016 -27
Total Volume and Open Interest 32,013 168,861 +715
Orange Juice(ICE)
Nov07 070927 129.75 130.50 125.10 126.10 -3.65 2,252 17,007 -77
Jan08 070927 130.00 130.00 125.15 126.50 -3.60 513 6,528 +99
Mar08 070927 130.00 130.00 127.00 127.05 -2.95 137 3,997 +75
May08 070927 127.60 127.60 127.60 127.60 -2.85 20 590 +20
Jul08 070927 128.15 128.15 128.15 128.15 -2.80 0 136 +0
Sep08 070927 128.70 128.70 128.70 128.70 -2.75 0 119 +0
Total Volume and Open Interest 2,922 29,246 +117
Sugar #11(ICE)
Oct07 070927 9.75 9.90 9.63 9.82 +0.10 40,920 25,632 -15,606
Mar08 070927 10.03 10.31 9.91 10.10 +0.08 109,277 377,235 +4,616
May08 070927 10.08 10.30 9.99 10.15 +0.06 9,996 61,029 -487
Jul08 070927 10.00 10.18 9.95 10.06 +0.06 4,625 55,951 +586
Oct08 070927 10.22 10.40 10.22 10.33 +0.03 2,107 48,464 +624
Total Volume and Open Interest 169,593 642,365 -10,287
London Cocoa(LCE)
Dec07 070927 1005 1011 990 997 -8 3,735 74,389 -106
Mar08 070927 1015 1019 1002 1009 -5 1,837 43,976 -87
May08 070927 1024 1027 1012 1018 -4 517 17,905 +199
Jul08 070927 1033 1033 1018 1026 -3 434 16,275 -55
Sep08 070927 1040 1040 1029 1034 -4 308 19,016 +47
Dec08 070927 1045 1045 1045 1045 -5 11 8,073 +0
Mar09 070927 1055 1055 1055 1055 -4 1 125 +1
Total Volume and Open Interest 6,843 179,769 -1
London Sugar(LCE)
Dec07 070927 277.90 284.30 274.80 279.30 +0.80 2,900 40,531 +1,469
Mar08 070927 285.00 289.90 282.20 286.30 +0.80 1,522 21,997 +649
May08 070927 288.50 293.00 285.40 290.00 +0.50 206 7,174 -125
Aug08 070927 290.40 293.60 289.90 291.80 +1.30 135 5,993 +120
Oct08 070927 296.40 299.00 296.40 297.50 +2.00 42 4,545 +12
Total Volume and Open Interest 4,888 83,063 +2,156
Cotton(ICE)
Oct07 070927 63.48 63.70 63.48 63.67 +0.54 83 75 -418
Dec07 070927 65.80 67.50 65.45 66.67 +0.72 25,893 145,229 +1,127
Mar08 070927 68.75 70.50 68.75 69.96 +0.94 5,196 51,480 +1,057
May08 070927 70.12 71.17 69.95 71.08 +0.96 289 5,517 -11
Jul08 070927 71.20 72.25 71.10 72.18 +0.98 429 6,856 +146
Oct08 070927 73.70 73.70 73.10 73.10 +0.98 0 264 +0
Total Volume and Open Interest 33,486 228,996 +2,154
Lumber(CME)
Nov07 070927 242.0 243.1 240.8 242.3 +0.7 1,073 5,819 -158
Jan08 070927 262.9 266.3 262.0 265.9 +1.8 455 1,052 +97
Mar08 070927 280.6 283.3 279.1 283.3 -0.1 54 347 +7
May08 070927 283.0 283.0 279.6 280.4 -0.4 1 50 -1
Total Volume and Open Interest 1,583 7,272 -55
Crude Oil(NYM)
Nov07 070927 80.63 83.09 80.50 82.88 +2.58 342,097 349,125 -6,560
Dec07 070927 79.10 81.70 78.96 81.51 +2.65 180,309 222,684 +3,134
Jan08 070927 78.10 80.61 77.91 80.42 +2.46 64,483 89,097 +5,903
Feb08 070927 77.49 79.80 77.19 79.59 +2.22 18,573 41,571 -360
Mar08 070927 76.95 79.18 76.74 78.96 +2.03 8,405 46,250 +1,291
Apr08 070927 76.46 78.74 76.46 78.47 +1.90 5,918 44,210 -73
May08 070927 75.96 78.19 75.95 78.00 +1.76 2,686 45,383 -487
Jun08 070927 75.67 77.65 75.67 77.58 +1.64 8,366 53,756 +136
Jul08 070927 77.08 77.19 77.08 77.19 +1.53 1,357 16,900 +325
Aug08 070927 76.83 76.83 76.83 76.83 +1.42 402 10,725 +5
Sep08 070927 76.12 76.50 76.05 76.50 +1.32 321 36,202 +16
Oct08 070927 76.19 76.19 76.19 76.19 +1.23 85 21,851 +35
Nov08 070927 75.18 75.90 75.10 75.90 +1.15 312 15,098 +117
Dec08 070927 74.50 75.80 74.19 75.63 +1.09 17,445 152,900 -1,814
Jan09 070927 74.70 75.38 74.70 75.38 +1.04 205 22,705 +205
Feb09 070927 75.16 75.16 75.16 75.16 +0.99 465 15,355 -30
Total Volume and Open Interest 660,734 1,410,877 +1,257
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 070927 80.550 83.050 80.500 82.875 +2.575      
Dec07 070927 79.075 81.675 79.000 81.500 +2.650      
Jan08 070927 79.850 80.425 79.850 80.425 +2.475      
Feb08 070927 77.900 79.600 77.900 79.600 +2.225      
Mar08 070927 78.950 78.950 78.950 78.950 +2.025      
Apr08 070927 78.475 78.475 78.475 78.475 +1.900      
May08 070927 78.000 78.000 78.000 78.000 +1.750      
Jun08 070927 77.575 77.575 77.575 77.575 +1.625      
Total Volume and Open Interest 25,695 8,155 +233
Heating Oil(NYM)
Oct07 070927 218.50 225.60 218.26 225.21 +6.95 23,259 11,221 -6,605
Nov07 070927 220.64 227.30 220.38 226.94 +6.65 42,684 93,028 +1,315
Dec07 070927 222.05 228.90 222.05 228.39 +6.50 15,424 51,848 +83
Jan08 070927 223.66 229.60 223.64 229.34 +6.30 6,928 28,518 +598
Feb08 070927 223.51 228.28 223.51 228.19 +5.85 3,340 14,815 -394
Mar08 070927 222.34 225.24 222.19 225.24 +5.50 1,748 7,642 +27
Apr08 070927 219.36 221.14 218.55 221.14 +5.25 897 7,257 -103
May08 070927 214.05 217.09 213.93 217.09 +5.00 353 3,013 +16
Jun08 070927 212.21 214.79 211.75 214.79 +4.95 1,712 12,204 +464
Jul08 070927 211.82 214.09 211.82 214.09 +4.75 1,054 1,924 +367
Aug08 070927 214.29 214.29 214.29 214.29 +4.60 154 682 -44
Sep08 070927 215.39 215.39 215.39 215.39 +4.50 91 898 +60
Total Volume and Open Interest 97,751 237,485 -4,214
Gasoline(NYMEX)
Oct07 070927 202.65 210.00 202.52 209.39 +6.65 29,153 13,312 -7,868
Nov07 070927 201.39 208.00 201.03 207.63 +6.18 52,746 87,337 +1,821
Dec07 070927 201.09 207.85 200.73 207.48 +6.58 14,905 28,709 +733
Jan08 070927 202.49 208.75 202.49 208.73 +6.43 7,350 18,200 +534
Feb08 070927 205.10 210.48 205.10 210.48 +6.33 3,614 9,255 +460
Mar08 070927 206.65 212.35 206.65 212.18 +6.38 3,520 9,935 +695
Apr08 070927 221.50 224.98 220.36 224.98 +6.53 2,337 9,580 +698
May08 070927 221.00 225.73 221.00 225.73 +6.28 1,219 4,658 +294
Jun08 070927 220.00 225.13 220.00 225.13 +5.93 342 4,989 -18
Jul08 070927 223.38 223.38 223.38 223.38 +5.68 157 1,816 +8
Total Volume and Open Interest 115,881 194,539 -2,396
e-miNY RBOB Gasoline(NYM)
Oct07 070927 207.00 209.39 207.00 209.39 +6.65 1 1 +0
Nov07 070927 207.63 207.63 207.63 207.63 +6.18 0 3 +0
Dec07 070927 207.48 207.48 207.48 207.48 +6.58 0 1 +0
Jan08 070927 208.73 208.73 208.73 208.73 +6.43      
Total Volume and Open Interest 1 5 +0
Natural Gas(NYM)
Nov07 070927 7.030 7.039 6.744 6.919 -0.127 47,618 133,778 +202
Dec07 070927 7.722 7.739 7.500 7.694 -0.052 13,327 56,600 +2,364
Jan08 070927 8.070 8.100 7.880 8.067 -0.029 5,647 54,377 +223
Feb08 070927 8.070 8.132 7.944 8.104 -0.022 2,191 33,924 -15
Mar08 070927 7.951 7.962 7.750 7.934 -0.017 3,647 44,962 -38
Apr08 070927 7.570 7.575 7.420 7.569 -0.002 1,670 35,319 -17
May08 070927 7.535 7.614 7.485 7.594 +0.001 584 28,810 +247
Jun08 070927 7.605 7.667 7.550 7.667 +0.004 532 17,876 +179
Jul08 070927 7.668 7.764 7.620 7.752 +0.009 333 12,990 +82
Aug08 070927 7.749 7.826 7.710 7.810 +0.007 191 11,494 -5
Sep08 070927 7.780 7.830 7.720 7.830 +0.004 307 9,225 +93
Oct08 070927 7.850 7.925 7.750 7.909 +0.003 2,657 32,101 +1,099
Nov08 070927 8.190 8.312 8.190 8.312 -0.007 2,029 18,762 +1,412
Dec08 070927 8.664 8.712 8.610 8.712 -0.014 172 14,062 +47
Jan09 070927 8.879 8.967 8.875 8.967 -0.014 814 32,277 +104
Feb09 070927 8.880 8.967 8.880 8.967 -0.014 34 4,056 +6
Total Volume and Open Interest 85,747 746,178 -9,785
Brent Crude Oil(ICE)
Nov07 070927 77.77 80.20 77.65 80.03 +2.60 132,067 139,461 -7,901
Dec07 070927 77.68 79.94 77.54 79.79 +2.45 95,338 177,811 +1,087
Jan08 070927 77.46 79.63 77.43 79.51 +2.29 34,224 57,053 -533
Feb08 070927 77.34 79.28 77.15 79.15 +2.15 9,420 26,529 -248
Mar08 070927 77.08 78.89 77.02 78.80 +2.02 2,670 19,074 +290
Apr08 070927 76.86 78.56 76.74 78.47 +1.90 1,359 16,663 -31
May08 070927 76.97 78.12 76.97 78.12 +1.75 1,364 9,858 +98
Jun08 070927 76.29 77.76 76.29 77.76 +1.60 3,497 31,984 +72
Jul08 070927 77.48 77.48 77.48 77.48 +1.50 594 5,923 -122
Aug08 070927 77.13 77.23 77.13 77.23 +1.43 329 3,740 +165
Sep08 070927 77.01 77.01 77.01 77.01 +1.41 19 3,953 +0
Oct08 070927 76.74 76.74 76.74 76.74 +1.34 1 4,712 +0
Nov08 070927 76.47 76.47 76.47 76.47 +1.28 3,136 5,572 +2,138
Dec08 070927 75.23 76.38 74.85 76.19 +1.21 10,176 47,440 +3,674
Total Volume and Open Interest 297,095 647,298 -806
Gas Oil(ICE)
Oct07 070927 692.00 712.25 691.50 705.50 +16.00 57,929 78,259 -4,732
Nov07 070927 692.25 709.75 689.75 703.00 +15.00 50,910 86,391 +2,526
Dec07 070927 691.25 707.25 688.25 700.50 +14.00 26,561 55,683 +1,220
Jan08 070927 693.25 708.00 690.00 701.50 +13.50 13,113 38,089 +3,314
Feb08 070927 689.25 703.00 689.25 696.25 +12.50 2,187 19,487 +1,019
Mar08 070927 685.75 695.50 685.75 689.00 +11.25 1,337 11,093 +333
Apr08 070927 680.50 686.50 678.50 680.75 +10.75 2,131 7,735 +527
May08 070927 672.25 677.25 670.00 672.25 +9.50 2,475 10,226 +1,136
Jun08 070927 659.25 672.25 659.00 667.25 +8.75 4,916 33,062 +268
Jul08 070927 658.75 658.75 658.75 658.75 -7.00 160 4,620 +17
Total Volume and Open Interest 114,803 369,515 -6,855
Ethanol(CBOT)
Sep07 070906 1.640 1.640 1.640 1.640 -0.010 0 62 -4
Oct07 070927 1.545 1.549 1.545 1.549 +0.034 35 96 -9
Nov07 070927 1.521 1.521 1.521 1.521 +0.021 0 80 -2
Dec07 070927 1.559 1.560 1.559 1.559 +0.020 4 152 -1
Jan08 070927 1.559 1.559 1.559 1.559 +0.020 0 149 +0
Feb08 070927 1.530 1.555 1.530 1.555 +0.045 1 127 +1
Mar08 070927 1.565 1.565 1.555 1.555 +0.025 0 157 +0
Apr08 070927 1.555 1.555 1.555 1.555 +0.025 0 63 +0
Total Volume and Open Interest 46 1,331 -11
WTI Crude Oil(ICE)
Nov07 070927 80.61 83.07 80.50 82.88 +2.58 130,354 115,802 +3,905
Dec07 070927 79.06 81.69 78.97 81.51 +2.65 97,409 121,182 +3,383
Jan08 070927 78.11 80.59 77.89 80.42 +2.46 32,339 33,022 +2,352
Feb08 070927 77.44 79.75 77.19 79.59 +2.22 7,208 16,539 +485
Mar08 070927 77.86 78.96 77.76 78.96 +2.03 2,306 14,207 +192
Apr08 070927 77.40 78.47 77.40 78.47 +1.90 1,081 8,555 +229
May08 070927 78.00 78.00 78.00 78.00 +1.76 880 5,547 +66
Jun08 070927 75.98 77.58 75.80 77.58 +1.64 6,794 38,256 +3,049
Jul08 070927 77.19 77.19 77.19 77.19 +1.53 9,336 4,935 +1,914
Aug08 070927 76.83 76.83 76.83 76.83 +1.42 13,383 757 +137
Sep08 070927 76.50 76.50 76.50 76.50 +1.32 7,097 10,307 +6,812
Oct08 070927 76.19 76.19 76.19 76.19 +1.23 261 3,820 -19
Nov08 070927 75.90 75.90 75.90 75.90 +1.15 271 1,343 +0
Dec08 070927 74.39 75.70 74.25 75.63 +1.09 15,414 82,881 +2,064
Jan09 070927 75.38 75.38 75.38 75.38 +1.04 0 1,330 +0
Feb09 070927 75.16 75.16 75.16 75.16 +0.99 0 1,450 +0
Total Volume and Open Interest 328,812 562,956 +24,276
US Dollar Index(ICE)
Dec07 070927 78.350 78.390 78.050 78.245 -0.155 1,340 37,968 +383
Mar08 070927 78.175 78.175 78.175 78.175 -0.155 40 2,795 +30
Jun08 070927 78.145 78.145 78.145 78.145 -0.155 8 430 -1
Total Volume and Open Interest 1,388 41,193 +412
Australian Dollar(CME)
Dec07 070927 87.37 88.08 87.20 87.80 +0.58 32,901 75,084 +1,551
Mar08 070927 87.15 87.60 87.02 87.36 +0.58 5 195 +2
Jun08 070927 86.84 86.94 86.62 86.84 +0.57 0 285 +0
Total Volume and Open Interest 32,906 75,570 +1,553
British Pound(CME)
Dec07 070927 201.13 202.50 200.98 202.31 +1.16 54,461 84,442 -388
Mar08 070927 201.06 201.83 200.96 201.72 +1.15 40 275 +7
Jun08 070927 201.11 201.18 200.53 201.11 +1.13 0 16 +0
Total Volume and Open Interest 54,501 84,743 -381
Canadian Dollar(CME)
Dec07 070927 99.64 100.31 99.55 99.96 +0.42 46,148 130,323 +6,541
Mar08 070927 99.99 100.33 99.61 100.00 +0.42 154 1,705 +50
Jun08 070927 100.19 100.28 99.75 100.00 +0.39 2 674 +0
Sep08 070927 100.24 100.24 99.78 99.99 +0.37 7 356 +7
Total Volume and Open Interest 46,311 133,203 +6,598
Japanese Yen(CME)
Dec07 070927 87.39 87.68 87.08 87.31 -0.15 125,976 153,844 -192
Mar08 070927 88.19 88.52 87.95 88.16 -0.16 7,622 8,615 +7,610
Jun08 070927 88.94 89.20 88.79 88.94 -0.16 1 16,335 +1
Total Volume and Open Interest 133,599 179,189 +7,419
Swiss Franc(CME)
Dec07 070927 85.95 86.20 85.65 85.79 -0.20 31,992 71,168 +696
Mar08 070927 86.47 86.58 86.12 86.24 -0.20 24 122 +19
Jun08 070927 86.61 86.86 86.52 86.61 -0.22 1 3 +1
Total Volume and Open Interest 32,017 71,298 +716
EuroFX(CME)
Dec07 070927 141.51 142.14 141.46 141.82 +0.27 115,732 207,354 -939
Mar08 070927 141.80 142.18 141.60 141.90 +0.25 89 1,124 -31
Jun08 070927 141.86 142.18 141.71 141.95 +0.24 0 138 +0
Total Volume and Open Interest 115,821 208,682 -970
Mexican Peso(CME)
Oct07 070927 914.2 914.2 914.2 914.2 +0.8 0 69 +0
Nov07 070927 912.2 912.2 912.2 912.2 +0.8 0 86 +0
Total Volume and Open Interest 15,468 75,977 +826
Brazilian Real(CME)
Oct07 070927 542.50 542.50 541.60 542.50 +0.90      
Nov07 070927 540.30 540.30 539.40 540.30 +0.90      
Dec07 070927 538.60 538.60 537.60 538.60 +1.00 192 6,063 +182
Jan08 070927 537.10 537.10 536.10 537.10 +1.00      
Total Volume and Open Interest 192 6,063 +182
30-Year T-Bonds(CBOT)
Dec07 070927 110~230 111~140 110~120 111~110 +0~200 322,114 877,551 +432
Mar08 070927 111~000 111~080 111~000 111~060 +0~200 7 1,599 +3
Jun08 070927 111~020 111~020 111~020 111~020 +0~200 0 201 +2
Total Volume and Open Interest 322,124 879,372 +437
10-Year T-Notes(CBOT)
Dec07 070927 109~015 109~135 108~255 109~120 +0~105 1,011,851 2,204,139 +27,113
Mar08 070927 108~215 108~285 108~160 108~285 +0~105 12,894 75,069 +10,447
Jun08 070927 108~220 108~220 108~220 108~220 +0~105 0 14 +0
Total Volume and Open Interest 1,024,745 2,279,222 +37,560
5-Year T-Notes(CBOT)
Sep07 070927 107~018 107~018 107~018 107~018 +0~018 1,700 0 +0
Dec07 070927 106~122 107~008 106~100 107~004 +0~022 422,639 0 +0
Mar08 070927 107~004 107~004 107~004 107~004 +0~022      
Total Volume and Open Interest 447,911 1,588,094 +114
2 Year T-Notes(CBOT)
Sep07 070927 103~052 103~058 103~050 103~057 +0~005 1,049 9,356 -234
Dec07 070927 103~062 103~073 103~051 103~070 +0~008 197,349 910,330 -2,754
Total Volume and Open Interest 198,398 919,686 -2,988
Eurodollars(CME)
Dec07 070927 95.170 95.225 95.140 95.195 +0.025 314,116 1,581,990 +13,209
Mar08 070927 95.520 95.560 95.480 95.545 +0.030 271,051 1,564,828 -10,899
Jun08 070927 95.640 95.700 95.590 95.685 +0.050 268,383 1,363,319 -2,258
Sep08 070927 95.685 95.765 95.635 95.745 +0.060 254,987 1,203,978 +10,302
Dec08 070927 95.670 95.745 95.610 95.730 +0.070 270,109 1,238,709 +10,907
Mar09 070927 95.580 95.670 95.535 95.655 +0.075 177,500 753,183 +17,799
Jun09 070927 95.465 95.555 95.420 95.540 +0.075 105,350 511,511 +4,365
Sep09 070927 95.360 95.440 95.315 95.430 +0.070 79,883 376,436 +1,855
Dec09 070927 95.245 95.330 95.215 95.325 +0.070 30,921 258,241 -1,875
Mar10 070927 95.160 95.245 95.135 95.240 +0.065 23,641 178,289 -1,120
Jun10 070927 95.085 95.165 95.045 95.155 +0.065 15,494 139,514 +1,075
Sep10 070927 94.975 95.090 94.975 95.080 +0.065 16,458 119,182 +295
Dec10 070927 94.895 95.000 94.890 95.000 +0.065 6,393 103,260 -1,488
Mar11 070927 94.895 94.955 94.840 94.940 +0.065 4,921 91,607 -412
Jun11 070927 94.755 94.880 94.750 94.875 +0.065 6,947 88,445 +1,574
Sep11 070927 94.700 94.815 94.700 94.810 +0.065 9,891 78,816 +1,099
Dec11 070927 94.715 94.760 94.655 94.745 +0.065 4,421 55,044 -1,381
Mar12 070927 94.620 94.705 94.605 94.695 +0.065 2,753 42,144 -506
Total Volume and Open Interest 166,017 10,138,161 +40,883
30 Day Federal Funds(CBOT)
Sep07 070927 95.045 95.050 95.045 95.050 -0.005 150 90,283 -263
Oct07 070927 95.280 95.290 95.280 95.285 +0.005 260 77,084 -2,019
Nov07 070927 95.465 95.470 95.465 95.470 +0.005 147 95,689 -241
Dec07 070927 95.590 95.600 95.590 95.595 unch 306 56,346 -4,794
Jan08 070927 95.655 95.655 95.655 95.655 unch 3,305 37,508 -1,012
Feb08 070927 95.750 95.750 95.750 95.750 unch 0 22,226 +535
Total Volume and Open Interest 4,168 388,527 -7,731
30 Day Fed Funds(e-CBOT)
Sep07 070927 95.055 95.055 95.045 95.045 -0.010 8,310 0 +0
Oct07 070927 95.280 95.290 95.275 95.290 +0.015 12,480 0 +0
Nov07 070927 95.460 95.475 95.450 95.470 +0.010 18,979 0 +0
Dec07 070927 95.590 95.605 95.580 95.595 +0.005 14,985 0 +0
Jan08 070927 95.655 95.675 95.645 95.655 +0.005 10,285 0 +0
Feb08 070927 95.730 95.765 95.730 95.750 +0.010 3,751 0 +0
Total Volume and Open Interest 70,234    
3-Mth Euro-Yen(CME)
Dec07 070927 99.145 99.150 99.145 99.145 -0.005 2,049 18,714 +824
Mar08 070927 99.115 99.115 99.105 99.105 unch 773 6,405 +147
Jun08 070927 99.060 99.060 99.060 99.060 -0.005 19 3,711 -20
Sep08 070927 98.990 99.000 98.990 98.990 -0.010 30 3,403 -79
Dec08 070927 98.895 98.910 98.895 98.895 -0.015 59 1,955 -4
Mar09 070927 98.815 98.830 98.815 98.815 -0.015 254 271 +64
Jun09 070927 98.740 98.755 98.740 98.740 -0.015 0 100 +0
Sep09 070927 98.655 98.670 98.655 98.655 -0.015      
Dec09 070927 98.580 98.595 98.580 98.580 -0.015      
Mar10 070927 98.465 98.480 98.465 98.465 -0.015      
Total Volume and Open Interest 3,707 34,559 +932
3-Mth Euro-Yen(SGX)
Dec07 070927 99.15 99.15 99.12 99.14 -0.01 1,142 62,490 -169
Mar08 070927 99.11 99.11 99.09 99.10 -0.01 513 42,945 +301
Jun08 070927 99.06 99.07 99.06 99.06 -0.01 75 16,602 -401
Sep08 070927 99.00 99.00 98.98 98.99 -0.01 274 18,254 +90
Dec08 070927 98.91 98.93 98.89 98.90 -0.01 540 9,182 +113
Mar09 070927 98.82 98.82 98.82 98.82 -0.01 0 4,798 +0
Jun09 070927 98.74 98.75 98.74 98.75 -0.01 0 1,280 +0
Sep09 070927 98.66 98.66 98.66 98.66 -0.01 0 200 +0
Total Volume and Open Interest 2,544 158,201 -66
Japanese Gov't Bonds(SGX)
Dec07 070927 134.71 134.74 134.34 134.52 -0.27 2,805 33,219 -2,616
Mar08 070927 134.52 134.52 134.52 134.52 -0.27      
Jun08 070927 134.52 134.52 134.52 134.52 -0.27      
Total Volume and Open Interest 2,805 33,219 -2,616
Euro-Bund(EUREX)
Dec07 070927 112.23 112.47 112.03 112.27 +0.05 1,163,618 1,307,150 +16,751
Mar08 070927 112.50 112.77 112.50 112.64 +0.02 8 463 +5
Jun08 070927 112.77 112.77 112.77 112.77 +0.05      
Total Volume and Open Interest 1,163,626 1,307,613 +16,756
Euro-Bobl(EUREX)
Dec07 070927 107.39 107.55 107.25 107.46 +0.06 729,881 1,047,885 +2,288
Mar08 070927 107.34 107.57 107.34 107.55 +0.07 3,229 7,731 +2,420
Jun08 070927 107.92 107.92 107.92 107.92 +0.06      
Total Volume and Open Interest 733,110 1,055,616 +4,708
3-Mth Euribor(EUREX)
Sep07 070917 95.280 95.285 95.270 95.270 -0.025 1,408 28,602 -72
Dec07 070927 95.380 95.390 95.365 95.380 -0.015 4,390 25,460 -285
Mar08 070927 95.625 95.645 95.610 95.645 -0.015 584 11,920 +515
Total Volume and Open Interest 5,853 50,738 +371
Long Gilt(LIFFE)
Dec07 070927 106~10 106~23 106~09 106~16 -0~01 99,227 305,840 +554
Mar08 070927 106~19 106~19 106~19 106~19 -0~05      
Total Volume and Open Interest 99,227 305,840 -23,541
3-Mth Short Sterling(LIFFE)
Dec07 070927 93.84 93.87 93.80 93.83 -0.01 118,645 527,898 -15,642
Mar08 070927 94.24 94.27 94.20 94.23 -0.02 86,830 525,746 +3,600
Jun08 070927 94.40 94.44 94.36 94.39 -0.03 93,072 476,789 +2,302
Sep08 070927 94.46 94.50 94.41 94.45 -0.02 73,374 337,570 +5,600
Dec08 070927 94.48 94.51 94.43 94.48 -0.01 80,203 284,318 +5,936
Mar09 070927 94.47 94.52 94.43 94.49 unch 39,200 218,316 +1,869
Total Volume and Open Interest 533,670 2,645,201 +14,228
3-Mth Euribor(LIFFE)
Dec07 070927 95.390 95.400 95.360 95.380 -0.015 207,178 858,886 +1,198
Mar08 070927 95.650 95.655 95.605 95.640 -0.015 183,187 639,430 +9,764
Jun08 070927 95.715 95.720 95.665 95.705 -0.010 133,324 451,990 -8,987
Total Volume and Open Interest 886,820 3,535,897 -11,230
3-Mth Aus T-Bills(SFE)
Dec07 070927 93.04 93.07 93.03 93.07 +0.02 17,124 383,375 +346
Mar08 070927 93.02 93.04 93.01 93.04 +0.01 12,855 199,449 -2,817
Jun08 070927 93.04 93.05 93.02 93.04 -0.01 3,200 105,593 -2,224
Sep08 070927 93.06 93.07 93.04 93.05 -0.02 1,985 63,573 +15
Dec08 070927 93.06 93.08 93.06 93.07 -0.01 2,110 41,627 +828
Mar09 070927 93.07 93.08 93.06 93.07 -0.01 1,994 34,344 +4
Jun09 070927 93.07 93.07 93.06 93.06 -0.01 3,845 25,368 +3,270
Sep09 070927 93.05 93.06 93.04 93.04 -0.02 3,031 5,227 +535
Dec09 070927 93.05 93.05 93.03 93.03 -0.02 1 618 -1
Mar10 070927 93.03 93.03 93.03 93.03 -0.01 0 171 +0
Total Volume and Open Interest 46,145 859,359 -44
10-Year Aus T-Bonds(SFE)
Dec07 070927 93.83 93.84 93.79 93.82 -0.01 45,882 436,201 +14,133
Mar08 070927 93.82 93.82 93.82 93.82 -0.01      
Total Volume and Open Interest 45,882 436,201 +14,133
3-Year Aus T-Bonds(SFE)
Dec07 070927 93.60 93.61 93.57 93.58 -0.02 77,982 516,154 -15,065
Mar08 070927 93.58 93.58 93.58 93.58 -0.02      
Total Volume and Open Interest 77,982 516,154 -15,065
Gold(CMX)
Oct07 070927 728.2 735.5 727.4 732.7 +4.1 12,901 23,382 -6,439
Dec07 070927 734.9 743.2 733.9 739.9 +4.4 104,086 282,568 +5,808
Feb08 070927 741.4 749.2 740.6 746.0 +4.4 1,573 22,993 +882
Apr08 070927 746.7 753.3 746.4 751.7 +4.3 989 20,690 +453
Jun08 070927 752.0 759.3 752.0 757.4 +4.3 315 18,309 +182
Aug08 070927 757.5 763.5 757.5 762.9 +4.3 976 16,432 +742
Oct08 070927 768.4 768.4 768.4 768.4 +4.2 101 2,582 +60
Dec08 070927 769.7 775.7 769.7 773.9 +4.2 255 15,107 -91
Feb09 070927 779.6 779.6 779.6 779.6 +4.1 0 14,033 +0
Apr09 070927 785.1 785.1 785.1 785.1 +4.0 0 1,700 +0
Jun09 070927 790.9 790.9 790.9 790.9 +4.0 0 12,131 +0
Total Volume and Open Interest 121,735 442,887 +1,942
Silver(CMX)
Dec07 070927 1352.0 1373.0 1348.0 1364.5 +10.0 22,717 78,006 +293
Mar08 070927 1368.0 1389.0 1366.0 1382.0 +10.1 711 11,499 -246
May08 070927 1388.5 1394.5 1388.5 1392.7 +10.3 253 5,368 +49
Jul08 070927 1403.5 1403.5 1403.0 1403.0 +10.3 184 5,166 +129
Sep08 070927 1413.1 1413.1 1413.1 1413.1 +10.3 253 1,354 +194
Dec08 070927 1435.5 1436.0 1423.5 1428.4 +10.6 57 6,146 +57
Mar09 070927 1443.0 1443.0 1443.0 1443.0 +10.6 0 212 +0
Total Volume and Open Interest 24,330 117,050 +513
Platinum(NYMEX)
Oct07 070927 1346.4 1367.0 1344.5 1364.7 +13.2 3,738 2,029 -2,410
Jan08 070927 1357.0 1376.0 1352.0 1373.0 +12.5 3,637 11,464 +2,181
Apr08 070927 1360.0 1382.5 1359.0 1382.5 +12.5 10 11 +4
Total Volume and Open Interest 7,385 13,504 -225
Palladium(NYMEX)
Dec07 070927 344.10 348.00 343.50 347.75 +2.95 924 12,861 +58
Mar08 070927 352.55 352.55 352.55 352.55 +2.95 104 930 +50
Jun08 070927 357.30 357.30 357.30 357.30 +2.95 9 1,309 -1
Total Volume and Open Interest 1,042 15,897 +98
Copper(CMX)
Dec07 070927 361.80 367.75 361.40 364.80 +3.40 7,899 55,787 +673
Mar08 070927 364.55 365.50 362.35 362.80 +3.30 737 9,415 +54
May08 070927 359.70 359.70 359.50 359.50 +3.10 793 2,326 +260
Jul08 070927 354.65 354.65 354.65 354.65 +2.60 3 652 +0
Sep08 070927 349.45 349.45 349.45 349.45 +2.30 8 529 +8
Total Volume and Open Interest 10,435 77,926 +398
DJIA Index(CBOT)
Dec07 070927 13961 14030 13951 14005 +47 3,971 24,577 +85
Mar08 070927 14097 14097 14097 14097 +43 2 17 +2
Jun08 070927 14186 14186 14186 14186 +47      
Total Volume and Open Interest 3,975 24,594 +87
E-mini DJIA Index(CBOT)
Sep07 070920 13813 13826 13746 13762 -39 22,475 59,448 -4,449
Dec07 070927 13964 14036 13952 14005 +47 151,662 75,534 -2,070
Mar08 070927 14080 14098 14074 14097 +43 3 31 +1
Jun08 070927 14186 14186 14186 14186 +47      
Total Volume and Open Interest 151,665 75,565 -2,069
S & P 500(CME)
Dec07 070927 1536.00 1544.70 1536.00 1544.60 +8.40 38,819 567,652 +1,469
Mar08 070927 1555.30 1555.30 1547.90 1555.30 +8.40 6 7,792 +4
Jun08 070927 1565.70 1565.70 1558.40 1565.70 +8.30 0 459 +0
Sep08 070927 1575.30 1575.30 1568.10 1575.30 +8.20 0 25 +0
Total Volume and Open Interest 38,825 579,076 +1,473
S & P 500 E-Mini(Globex)
Dec07 070927 1536.00 1545.00 1535.75 1544.50 +8.25 1,689,313 1,815,834 +69,066
Mar08 070927 1547.75 1555.50 1547.25 1555.25 +8.25 861 1,307 +613
Total Volume and Open Interest 1,690,174 1,817,142 +69,679
NASDAQ 100(CME)
Dec07 070927 2111.50 2122.50 2110.80 2121.80 +12.30 2,461 41,910 +448
Mar08 070927 2143.80 2143.80 2141.50 2143.80 +12.30 0 1 +0
Jun08 070927 2170.80 2170.80 2168.50 2170.80 +12.30      
Total Volume and Open Interest 2,461 41,911 +448
NASDAQ 100 E-Mini(Globex)
Dec07 070927 2109.50 2123.00 2109.50 2121.80 +12.30 292,449 335,458 +9,889
Mar08 070927 2139.00 2144.00 2134.80 2143.80 +12.30 69 50 +42
Total Volume and Open Interest 292,518 335,508 +9,931
S & P Midcap 400(CME)
Dec07 070927 891.25 897.25 891.00 896.80 +8.20 73 5,818 -42
Mar08 070927 906.90 906.90 906.60 906.90 +8.20      
Jun08 070927 916.60 916.60 916.30 916.60 +8.20      
Total Volume and Open Interest 73 5,818 -42
Russell 2000 E-Mini(Globex)
Sep07 070921 810.40 817.70 810.10 816.80 +6.00 74,372 201,142 -1,083
Dec07 070927 814.40 820.10 814.20 818.70 +4.30 199,805 571,352 -2,189
Mar08 070927 821.60 825.40 820.10 824.30 +4.30 130 191 +85
Total Volume and Open Interest 199,935 571,543 -2,104
Nikkei 225(CME)
Dec07 070927 16910 16960 16900 16960 +355 9,204 66,149 -326
Mar08 070927 16995 16995 16955 16995 +365 3 4 +2
Total Volume and Open Interest 9,207 66,163 -324
Nikkei 225(SGX)
Dec07 070927 16605 16920 16605 16845 +350 51,092 219,563 +104
Mar08 070927 16695 16940 16695 16885 +400 26 441 +20
Jun08 070927 16830 16830 16830 16830 +400 0 1 +0
Total Volume and Open Interest 51,178 220,086 +124
CAC 40(EURONEXT)
Oct07 070927 5733.0 5768.0 5729.0 5746.5 +36.5 97,041 360,633 +4,459
Nov07 070927 5748.0 5773.0 5744.0 5753.0 +36.5 83 762 +50
Dec07 070927 5772.0 5794.0 5761.5 5776.5 +36.5 1,023 39,378 +99
Total Volume and Open Interest 98,213 401,534 +4,594
Hang Seng Index(HKFE)
Sep07 070927 26666 27087 26554 26976 +596 115,303 81,778 -28,285
Oct07 070927 26595 27240 26595 27234 +760 85,487 95,914 +42,414
Total Volume and Open Interest 201,717 188,473 +14,515
DAX(EUREX)
Sep07 070921 7716.0 7831.5 7709.0 7831.5 +92.5 194,638 153,361 -24,745
Dec07 070927 7930.0 7964.0 7916.5 7931.5 +48.0 132,973 219,112 +6,249
Mar08 070927 8022.0 8047.5 8005.0 8017.5 +48.5 388 5,144 -38
Total Volume and Open Interest 133,565 224,448 +6,395
FT-SE 100(EURONEXT)
Dec07 070927 6536.00 6569.50 6526.00 6543.50 +53.00 113,244 489,313 -5,270
Mar08 070927 6559.00 6589.50 6556.50 6565.50 +53.50 378 3,896 +228
Jun08 070927 6598.50 6598.50 6598.50 6598.50 +54.50 0 11 +0
Total Volume and Open Interest 113,622 493,220 -5,042
SPI 200(SFE)
Sep07 070920 6395.0 6436.0 6382.0 6436.0 +48.0 15,251 165,926 -41,315
Dec07 070927 6551.0 6609.0 6549.0 6578.0 +31.0 25,424 241,103 -19,835
Mar08 070927 6591.0 6591.0 6591.0 6591.0 +33.0 9 1,323 +9
Total Volume and Open Interest 25,437 244,688 -19,822
GSCI(CME)
Oct07 070927 545.00 552.20 545.00 552.15 +12.05 357 21,759 +102
Nov07 070927 552.45 552.50 552.30 552.45 +12.35 51 50 +38
Dec07 070927 553.00 553.00 553.00 553.00 +11.50      
Total Volume and Open Interest 408 21,809 +140
Reuters CCI(ICE)
Nov07 070927 446.50 450.00 445.25 450.00 +4.00 7 738 -3
Jan08 070927 446.00 450.00 446.00 450.00 +4.00 0 416 +0
Feb08 070927 444.00 448.00 444.00 448.00 +4.00 0 220 +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