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 28, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 070928 1007.50 1012.00 985.50 991.25 -17.75 97,753 287,371 -2,142
Jan08 070928 1022.50 1028.50 1002.50 1008.50 -16.75 23,523 85,791 +5,908
Mar08 070928 1028.00 1036.50 1011.75 1018.25 -15.50 7,004 45,441 +691
May08 070928 1031.25 1032.50 1010.00 1017.50 -13.00 5,229 35,198 +1,257
Jul08 070928 1032.00 1038.00 1014.00 1022.00 -13.00 5,951 39,722 +373
Aug08 070928 1022.00 1022.00 1002.00 1018.00 -4.00 221 1,144 +68
Sep08 070928 990.00 995.00 980.00 980.00 -15.00 10 536 +0
Nov08 070928 972.75 975.00 954.50 964.00 -10.00 6,937 64,713 +76
Jan09 070928 970.00 971.25 956.00 970.00 -8.00 115 793 +60
Jul09 070928 974.00 982.00 970.00 982.00 -6.00 107 372 +48
Total Volume and Open Interest 147,030 568,345 +6,403
Soybean Meal(CBOT)
Oct07 070928 284.20 284.20 274.50 276.30 -6.50 20,068 7,765 -4,048
Dec07 070928 288.80 290.70 280.20 282.00 -6.80 44,649 110,552 -852
Jan08 070928 291.10 292.60 283.00 283.50 -7.30 4,106 18,683 +493
Mar08 070928 293.80 295.30 285.50 286.50 -7.30 4,187 22,927 -575
May08 070928 292.70 293.20 283.80 285.50 -6.50 2,408 22,102 +263
Jul08 070928 291.70 291.70 284.00 285.30 -6.90 1,515 21,215 +323
Aug08 070928 284.00 285.50 279.50 279.50 -6.50 567 4,185 +138
Sep08 070928 273.60 278.50 273.00 273.30 -6.20 396 3,605 +77
Oct08 070928 267.00 267.00 265.00 266.50 -2.50 884 1,877 +336
Dec08 070928 263.50 265.50 260.70 264.40 -2.60 1,373 9,082 +32
Total Volume and Open Interest 80,156 222,645 -3,813
Soybean Oil(CBOT)
Oct07 070928 39.68 40.00 39.40 39.49 -0.19 13,461 10,481 -2,279
Dec07 070928 40.35 40.59 39.93 40.00 -0.35 41,605 171,088 -297
Jan08 070928 40.70 40.84 40.40 40.41 -0.39 4,431 24,270 -6
Mar08 070928 40.88 41.06 40.70 40.76 -0.37 3,878 24,409 +1,688
May08 070928 41.00 41.26 40.94 41.01 -0.24 1,526 14,410 +407
Jul08 070928 41.16 41.47 41.14 41.25 -0.17 1,032 15,484 +148
Aug08 070928 41.26 41.30 41.10 41.18 -0.22 112 1,526 +73
Sep08 070928 41.30 41.45 41.10 41.20 -0.10 34 715 +25
Oct08 070928 41.20 41.20 41.20 41.20 -0.05 676 1,694 +297
Dec08 070928 41.55 41.65 41.30 41.38 -0.17 2,016 16,944 -56
Total Volume and Open Interest 68,837 281,025 +0
Canola(WCE)
Nov07 070928 442.4 442.5 436.6 438.1 -3.2 7,609 82,417 -1,025
Jan08 070928 453.0 453.0 448.0 449.0 -3.4 3,347 24,696 +2,099
Mar08 070928 460.0 460.0 457.5 457.8 -1.8 250 4,208 -44
May08 070928 461.0 464.5 461.0 464.5 -2.0 72 2,277 +7
Jul08 070928 465.2 468.5 465.2 467.6 -2.4 577 4,781 +381
Total Volume and Open Interest 13,225 126,161 +1,766
Corn(CBOT)
Dec07 070928 386.25 387.50 370.00 373.00 -13.75 140,641 635,953 +1,069
Mar08 070928 402.00 403.00 386.25 389.25 -13.00 39,313 160,398 +851
May08 070928 411.00 412.00 396.00 399.25 -12.00 4,219 41,639 -155
Jul08 070928 418.50 419.25 404.75 407.75 -11.50 15,899 102,754 +3,180
Sep08 070928 418.50 421.25 409.00 412.50 -7.50 831 13,524 -64
Dec08 070928 423.75 424.50 414.50 419.50 -4.75 17,030 153,988 +1,910
Mar09 070928 430.00 432.00 423.00 427.75 -4.50 248 6,772 +199
May09 070928 433.00 433.00 433.00 433.00 -4.25 5 50 +6
Jul09 070928 440.00 445.00 432.00 436.00 -4.25 88 1,200 -15
Total Volume and Open Interest 220,946 1,150,957 +7,720
Wheat(CBOT)
Dec07 070928 933.00 961.75 921.75 939.00 +6.00 53,819 236,479 +171
Mar08 070928 933.25 966.50 925.00 947.00 +10.50 9,978 54,989 +1,759
May08 070928 837.50 871.00 831.50 852.50 +11.50 1,624 8,431 +126
Jul08 070928 668.75 696.00 665.50 681.00 +10.50 8,399 61,997 +1,919
Sep08 070928 678.00 695.00 676.25 686.00 +13.00 703 3,722 +343
Dec08 070928 672.25 699.00 670.50 691.50 +13.00 1,932 20,101 +185
Total Volume and Open Interest 76,952 392,831 +4,629
Wheat(KCBT)
Dec07 070928 909.25 949.50 904.00 929.25 +9.75 11,693 101,634 -2,226
Mar08 070928 907.75 936.25 903.00 930.75 +24.50 5,066 20,177 -37
May08 070928 853.00 860.00 853.00 857.00 +17.00 127 972 +27
Jul08 070928 674.00 702.00 671.00 689.00 +10.25 2,077 16,571 +106
Sep08 070928 680.00 700.00 680.00 688.00 +7.00 148 906 +39
Dec08 070928 679.25 708.00 678.75 693.00 +7.00 69 1,022 +18
Total Volume and Open Interest 19,225 142,585 -2,068
Wheat(MGE)
Dec07 070928 883.00 914.25 875.50 905.75 +21.50 7,615 46,447 -3,108
Mar08 070928 881.00 918.25 881.00 910.75 +22.50 4,462 16,152 +1,159
May08 070928 844.75 874.50 844.75 874.50 +30.00 648 1,659 +131
Jul08 070928 780.00 793.00 760.00 793.00 +30.00 325 832 -19
Sep08 070928 680.00 700.00 680.00 696.00 +15.75 257 2,042 +70
Total Volume and Open Interest 13,606 69,498 -1,650
Oats(CBOT)
Dec07 070928 285.00 290.00 272.00 289.75 +4.00 1,117 11,553 -556
Mar08 070928 297.00 299.00 287.00 299.00 +2.00 337 2,028 +20
May08 070928 298.00 300.00 296.00 300.00 unch 6 134 -2
Jul08 070928 302.50 302.50 302.50 302.50 -2.50 0 43 +0
Total Volume and Open Interest 1,474 13,770 -537
Rough Rice(CBOT)
Nov07 070928 11.71 11.74 11.57 11.73 -0.02 1,692 11,344 -226
Jan08 070928 11.90 12.09 11.90 12.09 unch 992 2,542 +572
Mar08 070928 12.19 12.31 12.19 12.30 unch 195 1,294 +66
May08 070928 12.33 12.40 12.33 12.40 +0.07 32 256 -11
Total Volume and Open Interest 3,132 15,833 +483
Live Cattle(CME)
Oct07 070928 96.950 97.800 96.450 96.950 +0.050 10,383 34,780 -2,943
Dec07 070928 100.200 100.750 99.650 99.800 -0.400 12,669 123,656 +691
Feb08 070928 101.450 102.050 101.275 101.500 -0.050 3,712 48,216 -55
Apr08 070928 100.900 101.500 100.800 101.250 +0.115 1,475 23,866 +613
Jun08 070928 97.000 97.100 96.785 97.035 -0.100 616 10,181 +269
Aug08 070928 96.150 96.300 95.900 95.930 +0.030 586 3,056 +496
Total Volume and Open Interest 29,937 245,726 -543
Feeder Cattle(CME)
Oct07 070928 114.750 116.600 114.750 116.300 +0.800 1,326 6,793 -234
Nov07 070928 115.500 116.975 115.500 116.635 +0.805 1,223 12,490 +5
Jan08 070928 115.200 115.500 114.750 115.330 +0.650 511 5,133 +164
Mar08 070928 113.400 113.450 112.900 113.135 +0.385 112 1,287 +64
Apr08 070928 113.600 113.850 113.350 113.750 +0.300 37 490 +32
May08 070928 113.450 113.850 113.350 113.750 +0.350 54 954 +45
Aug08 070928 113.450 114.000 113.450 113.950 +0.650 51 145 +41
Total Volume and Open Interest 3,659 28,698 -45
Lean Hogs(CME)
Oct07 070928 59.200 59.550 58.350 58.900 unch 8,599 18,350 -2,454
Dec07 070928 62.750 63.150 62.025 62.250 -0.275 18,207 93,397 +1,488
Feb08 070928 68.650 68.750 67.775 67.900 -0.450 7,178 31,537 +642
Apr08 070928 70.250 70.450 69.600 69.625 -0.550 2,210 16,938 +609
May08 070928 74.200 74.700 73.900 74.600 -0.200 57 1,679 +29
Jun08 070928 77.100 77.300 76.650 76.875 -0.575 643 10,763 +59
Jul08 070928 75.475 75.475 74.750 74.850 -0.775 172 2,586 -7
Aug08 070928 72.750 72.950 72.000 72.500 -0.300 121 1,296 +41
Total Volume and Open Interest 41,914 177,009 +542
Class III Milk(CME)
Sep07 070928 20.11 20.12 20.05 20.11 -0.03 111 4,835 -2
Oct07 070928 18.20 18.30 18.12 18.26 +0.06 512 4,176 +6
Nov07 070928 17.10 17.27 16.98 17.21 +0.03 431 4,015 -18
Dec07 070928 16.78 16.87 16.60 16.83 unch 398 3,959 +15
Jan08 070928 16.10 16.15 15.95 16.13 -0.02 115 2,105 -9
Total Volume and Open Interest 2,207 35,625 +166
Cocoa(ICE)
Dec07 070928 2033 2055 2015 2036 +5 14,271 65,696 +363
Mar08 070928 1973 1994 1964 1985 +10 4,195 31,789 +733
May08 070928 1964 1991 1964 1985 +13 765 11,327 +65
Jul08 070928 1959 1984 1959 1982 +14 313 4,252 -8
Sep08 070928 1988 1988 1986 1988 +13 99 3,961 -34
Dec08 070928 1984 2006 1984 2006 +13 201 12,181 -35
Mar09 070928 2025 2025 2025 2025 +12 5 678 +4
Total Volume and Open Interest 19,849 129,886 +1,088
Coffee "C"(ICE)
Dec07 070928 129.90 130.40 127.50 128.65 -0.15 19,705 105,013 -142
Mar08 070928 133.60 134.05 131.30 132.30 -0.25 2,792 30,091 +352
May08 070928 136.00 136.00 133.60 134.35 -0.25 1,146 9,646 +504
Jul08 070928 136.05 137.55 135.40 136.25 -0.25 251 4,633 +60
Sep08 070928 138.55 139.10 137.35 137.80 -0.30 170 8,174 -10
Dec08 070928 140.60 141.00 139.25 139.70 -0.40 503 5,846 -170
Total Volume and Open Interest 24,944 169,298 +437
Orange Juice(ICE)
Nov07 070928 127.00 129.90 125.50 129.10 +3.00 3,714 15,902 -1,105
Jan08 070928 126.00 130.00 126.00 129.40 +2.90 1,869 6,813 +285
Mar08 070928 128.00 129.90 128.00 129.90 +2.85 465 4,050 +53
May08 070928 130.40 130.40 130.40 130.40 +2.80 0 590 +0
Jul08 070928 130.90 130.90 130.90 130.90 +2.75 0 136 +0
Sep08 070928 131.40 131.40 131.40 131.40 +2.70 0 119 +0
Total Volume and Open Interest 6,049 28,479 -767
Sugar #11(ICE)
Oct07 070928 9.80 9.82 8.90 9.56 -0.26 37,908 10,558 -15,074
Mar08 070928 10.13 10.17 9.98 10.15 +0.05 124,974 398,258 +21,023
May08 070928 10.16 10.21 10.05 10.19 +0.04 12,967 62,578 +1,549
Jul08 070928 10.06 10.11 9.94 10.08 +0.02 4,108 56,065 +114
Oct08 070928 10.31 10.35 10.20 10.35 +0.02 2,529 49,095 +631
Total Volume and Open Interest 186,001 651,074 +8,709
London Cocoa(LCE)
Dec07 070928 992 1003 992 1000 +3 4,326 73,961 -428
Mar08 070928 1005 1014 1005 1010 +1 3,169 44,240 +264
May08 070928 1015 1023 1015 1019 +1 1,124 18,186 +281
Jul08 070928 1024 1029 1022 1026 unch 159 16,294 +19
Sep08 070928 1033 1038 1030 1034 unch 407 19,355 +339
Dec08 070928 1044 1045 1044 1045 unch 0 8,073 +0
Mar09 070928 1059 1059 1055 1055 unch 0 125 +0
Total Volume and Open Interest 9,185 180,244 +475
London Sugar(LCE)
Dec07 070928 278.30 281.00 277.00 280.20 +0.90 4,654 41,608 +1,077
Mar08 070928 285.70 287.50 284.50 286.80 +0.50 3,498 22,632 +635
May08 070928 289.50 290.80 287.50 290.10 +0.10 585 7,145 -29
Aug08 070928 292.00 292.90 289.40 292.20 +0.40 313 6,034 +41
Oct08 070928 296.00 298.00 296.00 298.00 +0.50 193 4,508 -37
Total Volume and Open Interest 9,286 84,753 +1,690
Cotton(ICE)
Oct07 070928 62.05 62.05 62.05 62.05 -1.62 4 8 -67
Dec07 070928 66.67 66.98 64.30 65.00 -1.67 35,091 147,551 +2,322
Mar08 070928 69.70 70.00 67.70 68.52 -1.44 8,100 52,429 +949
May08 070928 70.00 70.00 69.30 69.75 -1.33 950 5,892 +375
Jul08 070928 72.15 72.15 70.60 70.84 -1.34 452 7,102 +246
Oct08 070928 71.97 71.97 71.97 71.97 -1.13 0 264 +0
Total Volume and Open Interest 46,238 232,783 +3,787
Lumber(CME)
Nov07 070928 244.0 249.0 242.8 248.7 +6.4 1,487 5,436 -383
Jan08 070928 265.9 270.2 265.0 269.0 +3.1 1,500 1,963 +911
Mar08 070928 279.2 285.4 279.2 284.5 +1.2 51 382 +35
May08 070928 285.0 287.0 281.3 281.3 +0.9 16 54 +4
Total Volume and Open Interest 3,054 7,839 +567
Crude Oil(NYM)
Nov07 070928 82.95 83.76 81.39 81.66 -1.22 292,697 347,329 -1,796
Dec07 070928 81.61 82.45 80.20 80.48 -1.03 158,846 230,706 +8,022
Jan08 070928 80.58 81.33 79.38 79.58 -0.84 47,091 88,954 -143
Feb08 070928 79.60 80.47 78.67 78.85 -0.74 16,796 42,739 +1,168
Mar08 070928 79.03 79.81 78.20 78.31 -0.65 7,266 45,589 -661
Apr08 070928 78.47 79.26 77.82 77.82 -0.65 4,631 44,999 +789
May08 070928 78.63 78.79 77.37 77.37 -0.63 2,050 45,333 -50
Jun08 070928 77.50 78.35 76.85 76.95 -0.63 6,042 53,282 -474
Jul08 070928 77.19 77.75 76.55 76.55 -0.64 84 16,867 -33
Aug08 070928 76.83 76.83 76.18 76.18 -0.65 867 10,980 +255
Sep08 070928 76.50 76.50 75.85 75.85 -0.65 1,651 36,422 +220
Oct08 070928 76.19 76.19 75.54 75.54 -0.65 330 22,106 +255
Nov08 070928 75.90 75.90 75.25 75.25 -0.65 232 15,008 -90
Dec08 070928 75.63 76.21 74.87 74.98 -0.65 18,365 156,047 +3,147
Jan09 070928 74.73 74.73 74.73 74.73 -0.65 31 22,712 +7
Feb09 070928 74.51 74.51 74.51 74.51 -0.65 259 15,280 -75
Total Volume and Open Interest 566,987 1,421,105 +10,228
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 070928 83.000 83.750 81.400 81.650 -1.225      
Dec07 070928 81.625 82.425 80.250 80.475 -1.025      
Jan08 070928 79.850 80.875 79.575 79.575 -0.850      
Feb08 070928 78.900 78.900 78.850 78.850 -0.750      
Mar08 070928 78.300 78.300 78.300 78.300 -0.650      
Apr08 070928 77.825 77.825 77.825 77.825 -0.650      
May08 070928 77.375 77.375 77.375 77.375 -0.625      
Jun08 070928 76.950 76.950 76.950 76.950 -0.625      
Total Volume and Open Interest 22,400 8,968 +813
Heating Oil(NYM)
Oct07 070928 225.20 226.38 220.50 223.79 -1.42 19,684 6,170 -5,051
Nov07 070928 226.85 228.25 221.55 222.56 -4.38 37,399 98,638 +5,610
Dec07 070928 228.44 229.75 223.37 224.26 -4.13 11,061 52,797 +949
Jan08 070928 229.52 230.73 224.55 225.41 -3.93 4,626 28,336 -182
Feb08 070928 229.33 229.33 224.12 224.26 -3.93 1,118 14,870 +55
Mar08 070928 226.00 226.00 221.10 221.31 -3.93 736 7,506 -136
Apr08 070928 222.33 222.50 217.21 217.21 -3.93 641 7,377 +120
May08 070928 217.41 217.41 213.16 213.16 -3.93 364 2,857 -156
Jun08 070928 215.00 215.28 210.86 210.86 -3.93 1,506 12,412 +208
Jul08 070928 214.50 214.50 210.11 210.11 -3.98 29 1,930 +6
Aug08 070928 210.26 210.26 210.26 210.26 -4.03 22 661 -21
Sep08 070928 211.36 211.36 211.36 211.36 -4.03 201 967 +69
Total Volume and Open Interest 77,791 239,318 +1,833
Gasoline(NYMEX)
Oct07 070928 209.50 209.50 204.06 206.83 -2.56 24,842 7,195 -6,117
Nov07 070928 208.00 208.40 203.35 204.11 -3.52 42,091 90,333 +2,996
Dec07 070928 207.27 208.20 203.32 204.16 -3.32 14,829 29,172 +463
Jan08 070928 208.30 209.50 205.24 205.51 -3.22 6,010 18,785 +585
Feb08 070928 211.13 211.13 207.16 207.16 -3.32 2,548 9,597 +342
Mar08 070928 212.25 212.25 208.91 208.91 -3.27 2,880 10,273 +338
Apr08 070928 225.33 225.33 222.01 222.01 -2.97 2,522 10,515 +935
May08 070928 224.13 226.33 222.71 222.71 -3.02 1,396 4,548 -110
Jun08 070928 223.50 225.53 222.06 222.06 -3.07 1,374 5,716 +727
Jul08 070928 222.00 222.00 220.21 220.21 -3.17 721 2,044 +228
Total Volume and Open Interest 100,976 195,394 +855
e-miNY RBOB Gasoline(NYM)
Nov07 070928 206.10 206.10 204.11 204.11 -3.52 0 3 +0
Dec07 070928 205.50 205.50 204.16 204.16 -3.32 0 1 +0
Jan08 070928 205.51 205.51 205.51 205.51 -3.22      
Feb08 070928 207.16 207.16 207.16 207.16 -3.32      
Total Volume and Open Interest 0 4 -1
Natural Gas(NYM)
Nov07 070928 6.944 7.035 6.823 6.870 -0.049 54,609 135,789 +2,011
Dec07 070928 7.685 7.800 7.683 7.705 +0.011 13,118 56,600 +0
Jan08 070928 8.100 8.178 8.035 8.102 +0.035 6,075 54,892 +515
Feb08 070928 8.200 8.200 8.117 8.137 +0.033 3,889 32,671 -1,253
Mar08 070928 7.995 8.020 7.940 7.960 +0.026 6,710 44,283 -679
Apr08 070928 7.632 7.636 7.567 7.580 +0.011 2,694 35,811 +492
May08 070928 7.668 7.668 7.605 7.605 +0.011 2,838 28,765 -45
Jun08 070928 7.720 7.735 7.675 7.678 +0.011 635 17,922 +46
Jul08 070928 7.810 7.825 7.758 7.763 +0.011 408 13,040 +50
Aug08 070928 7.860 7.860 7.816 7.821 +0.011 381 11,425 -69
Sep08 070928 7.860 7.888 7.826 7.841 +0.011 518 9,166 -59
Oct08 070928 7.925 7.981 7.900 7.920 +0.011 2,100 33,194 +1,093
Nov08 070928 8.325 8.375 8.305 8.323 +0.011 1,317 19,240 +478
Dec08 070928 8.730 8.730 8.723 8.723 +0.011 315 14,002 -60
Jan09 070928 9.000 9.010 8.978 8.978 +0.011 848 32,480 +203
Feb09 070928 9.007 9.007 8.978 8.978 +0.011 485 4,385 +329
Total Volume and Open Interest 98,322 749,594 +3,416
Brent Crude Oil(ICE)
Nov07 070928 80.25 81.05 78.84 79.17 -0.86 115,414 107,977 -31,484
Dec07 070928 79.88 80.70 78.52 78.88 -0.91 98,892 184,854 +7,043
Jan08 070928 79.85 80.35 78.31 78.61 -0.90 36,019 61,792 +4,739
Feb08 070928 79.51 79.92 78.11 78.35 -0.80 14,365 28,060 +1,531
Mar08 070928 78.95 79.54 77.96 78.07 -0.73 7,253 18,842 -232
Apr08 070928 78.60 79.19 77.79 77.79 -0.68 3,461 16,836 +173
May08 070928 78.03 78.03 77.50 77.50 -0.62 2,313 10,206 +348
Jun08 070928 77.85 78.50 77.05 77.20 -0.56 5,693 33,757 +1,773
Jul08 070928 76.94 76.94 76.94 76.94 -0.54 1,056 6,064 +141
Aug08 070928 76.67 76.67 76.67 76.67 -0.56 399 3,860 +120
Sep08 070928 76.45 76.45 76.42 76.42 -0.59 677 3,909 -44
Oct08 070928 76.12 76.12 76.12 76.12 -0.62 50 4,712 +0
Nov08 070928 75.82 75.82 75.82 75.82 -0.65 5,601 10,872 +5,300
Dec08 070928 76.21 76.91 75.52 75.52 -0.67 19,420 53,406 +5,966
Total Volume and Open Interest 319,193 645,060 -2,238
Gas Oil(ICE)
Oct07 070928 712.50 716.50 698.00 712.50 +7.00 45,434 70,521 -7,738
Nov07 070928 709.00 714.50 696.50 711.00 +8.00 39,380 89,843 +3,452
Dec07 070928 708.00 712.50 694.25 709.00 +8.50 17,278 55,637 -46
Jan08 070928 707.00 713.25 697.25 710.50 +9.00 5,792 36,668 -1,421
Feb08 070928 701.75 707.50 692.75 705.25 +9.00 1,298 19,913 +426
Mar08 070928 694.50 700.00 691.50 697.75 +8.75 689 10,628 -465
Apr08 070928 688.25 689.25 684.00 689.25 +8.50 132 7,274 -461
May08 070928 680.00 681.00 675.75 681.00 +8.75 934 10,566 +340
Jun08 070928 676.00 679.00 671.50 676.25 +9.00 1,780 32,141 -921
Jul08 070928 676.00 676.00 676.00 676.00 +17.25 186 4,580 -40
Total Volume and Open Interest 116,582 376,482 +6,967
Ethanol(CBOT)
Sep07 070906 1.640 1.640 1.640 1.640 -0.010 0 62 -4
Oct07 070928 1.570 1.570 1.540 1.550 +0.001 15 96 +0
Nov07 070928 1.560 1.560 1.500 1.528 +0.007 3 79 -1
Dec07 070928 1.560 1.560 1.540 1.553 -0.006 3 154 +2
Jan08 070928 1.560 1.560 1.550 1.553 -0.006 0 147 -2
Feb08 070928 1.550 1.550 1.550 1.550 -0.005 0 127 +0
Mar08 070928 1.560 1.560 1.550 1.550 -0.005 2 159 +2
Apr08 070928 1.550 1.550 1.550 1.550 -0.005 0 63 +0
Total Volume and Open Interest 28 1,336 +5
WTI Crude Oil(ICE)
Nov07 070928 83.13 83.75 81.39 81.66 -1.22 100,716 111,401 -4,401
Dec07 070928 81.72 82.44 80.20 80.48 -1.03 87,166 115,689 -5,493
Jan08 070928 80.70 81.34 79.35 79.58 -0.84 24,795 34,036 +1,014
Feb08 070928 79.85 80.46 78.72 78.85 -0.74 8,615 17,821 +1,282
Mar08 070928 78.64 79.58 78.31 78.31 -0.65 3,138 15,215 +1,008
Apr08 070928 77.82 77.82 77.82 77.82 -0.65 1,291 8,899 +344
May08 070928 77.37 77.37 77.37 77.37 -0.63 1,755 5,476 -71
Jun08 070928 77.59 78.16 76.95 76.95 -0.63 7,126 40,687 +2,431
Jul08 070928 76.55 76.55 76.55 76.55 -0.64 873 4,775 -160
Aug08 070928 76.18 76.18 76.18 76.18 -0.65 284 999 +242
Sep08 070928 75.85 75.85 75.85 75.85 -0.65 824 10,631 +324
Oct08 070928 75.54 75.54 75.54 75.54 -0.65 16 3,804 -16
Nov08 070928 75.20 75.25 75.20 75.25 -0.65 0 1,443 +100
Dec08 070928 75.35 76.18 74.98 74.98 -0.65 22,307 85,887 +3,006
Jan09 070928 74.73 74.73 74.73 74.73 -0.65 0 1,330 +0
Feb09 070928 74.51 74.51 74.51 74.51 -0.65 0 1,450 +0
Total Volume and Open Interest 264,992 558,150 -4,806
US Dollar Index(ICE)
Dec07 070928 78.210 78.210 77.580 77.625 -0.620 2,230 37,981 +13
Mar08 070928 77.980 77.980 77.555 77.555 -0.620 50 2,795 +0
Jun08 070928 77.800 77.800 77.525 77.525 -0.620 25 431 +1
Total Volume and Open Interest 2,305 41,207 +14
Australian Dollar(CME)
Dec07 070928 87.69 88.60 87.57 88.57 +0.77 29,688 77,960 +2,876
Mar08 070928 87.46 88.15 87.16 88.13 +0.77 68 205 +10
Jun08 070928 87.50 87.61 86.74 87.61 +0.77 0 285 +0
Total Volume and Open Interest 29,756 78,456 +2,886
British Pound(CME)
Dec07 070928 202.33 204.54 201.58 204.19 +1.88 65,493 89,421 +4,979
Mar08 070928 201.22 203.95 201.05 203.63 +1.91 76 288 +13
Jun08 070928 203.08 203.22 200.52 203.08 +1.97 0 16 +0
Total Volume and Open Interest 65,569 89,735 +4,992
Canadian Dollar(CME)
Dec07 070928 99.95 100.98 99.83 100.72 +0.76 43,470 134,033 +3,710
Mar08 070928 100.06 100.97 99.94 100.76 +0.76 74 1,697 -8
Jun08 070928 100.76 100.79 100.47 100.76 +0.76 18 688 +14
Sep08 070928 100.60 100.98 100.52 100.75 +0.76 68 361 +5
Total Volume and Open Interest 43,657 136,931 +3,728
Japanese Yen(CME)
Dec07 070928 87.34 88.05 87.26 87.97 +0.66 90,457 155,823 +1,979
Mar08 070928 88.44 88.84 88.19 88.82 +0.66 20 8,613 -2
Jun08 070928 89.60 89.60 89.13 89.60 +0.66 0 16,335 +0
Total Volume and Open Interest 90,477 181,166 +1,977
Swiss Franc(CME)
Dec07 070928 85.68 86.50 85.65 86.45 +0.66 38,367 71,573 +405
Mar08 070928 86.32 86.93 86.13 86.90 +0.66 5 121 -1
Jun08 070928 87.28 87.28 86.67 87.28 +0.67 0 3 +0
Total Volume and Open Interest 38,372 71,702 +404
EuroFX(CME)
Dec07 070928 141.67 143.00 141.66 142.93 +1.11 155,508 209,858 +2,504
Mar08 070928 142.00 143.07 141.78 143.03 +1.13 419 1,170 +46
Jun08 070928 142.19 143.12 141.94 143.08 +1.13 1 138 +0
Total Volume and Open Interest 155,952 211,232 +2,550
Mexican Peso(CME)
Oct07 070928 913.2 913.2 913.2 913.2 -1.0 0 69 +0
Nov07 070928 911.2 911.2 911.2 911.2 -1.0 0 86 +0
Total Volume and Open Interest 22,138 78,295 +2,318
Brazilian Real(CME)
Oct07 070928 545.30 545.30 542.50 545.30 +2.80      
Nov07 070928 543.10 543.10 540.30 543.10 +2.80      
Dec07 070928 540.40 542.50 540.40 540.90 +2.30 47 6,101 +38
Jan08 070928 540.10 540.10 537.10 540.10 +3.00      
Total Volume and Open Interest 47 6,101 +38
30-Year T-Bonds(CBOT)
Dec07 070928 111~110 111~290 110~260 111~110 unch 309,205 871,824 -5,727
Mar08 070928 111~020 111~210 110~240 111~070 +0~010 10 1,599 +0
Jun08 070928 111~030 111~030 111~030 111~030 +0~010 0 201 +0
Total Volume and Open Interest 309,216 873,646 -5,726
10-Year T-Notes(CBOT)
Dec07 070928 109~135 109~220 109~040 109~090 -0~030 1,042,767 2,216,740 +12,601
Mar08 070928 109~000 109~060 108~215 108~255 -0~030 2,562 75,819 +750
Jun08 070928 108~190 108~190 108~190 108~190 -0~030 0 14 +0
Total Volume and Open Interest 1,045,329 2,292,573 +13,351
5-Year T-Notes(CBOT)
Sep07 070928 107~036 107~044 107~036 107~042 +0~024 3,726 0 +0
Dec07 070928 107~018 107~036 106~118 107~004 unch 415,371 0 +0
Mar08 070928 107~004 107~004 107~004 107~004 unch      
Total Volume and Open Interest 433,332 1,595,140 +7,046
2 Year T-Notes(CBOT)
Sep07 070928 103~055 103~063 103~055 103~063 +0~006 634 9,302 -54
Dec07 070928 103~069 103~080 103~058 103~067 -0~003 160,749 908,129 -2,201
Total Volume and Open Interest 161,383 917,431 -2,255
Eurodollars(CME)
Dec07 070928 95.190 95.210 95.145 95.155 -0.040 279,675 1,576,657 -5,333
Mar08 070928 95.545 95.575 95.465 95.480 -0.065 271,057 1,541,485 -23,343
Jun08 070928 95.680 95.725 95.610 95.625 -0.060 270,064 1,358,604 -4,715
Sep08 070928 95.740 95.785 95.675 95.690 -0.055 290,328 1,207,619 +3,641
Dec08 070928 95.735 95.775 95.665 95.685 -0.045 293,372 1,258,406 +19,697
Mar09 070928 95.650 95.705 95.595 95.615 -0.040 196,360 759,608 +6,425
Jun09 070928 95.540 95.595 95.485 95.500 -0.040 127,527 512,387 +876
Sep09 070928 95.430 95.490 95.370 95.395 -0.035 81,552 380,582 +4,146
Dec09 070928 95.325 95.390 95.270 95.300 -0.025 40,024 263,397 +5,156
Mar10 070928 95.240 95.305 95.185 95.225 -0.015 28,192 178,251 -38
Jun10 070928 95.155 95.225 95.105 95.155 unch 21,150 141,057 +1,543
Sep10 070928 95.075 95.150 95.030 95.085 +0.005 17,413 119,397 +215
Dec10 070928 94.995 95.070 94.960 95.005 +0.005 7,070 104,568 +1,308
Mar11 070928 94.950 95.010 94.900 94.945 +0.005 7,058 91,500 -107
Jun11 070928 94.930 94.950 94.845 94.880 +0.005 5,076 88,717 +272
Sep11 070928 94.870 94.885 94.780 94.815 +0.005 7,115 78,285 -531
Dec11 070928 94.810 94.820 94.720 94.755 +0.010 6,330 53,731 -1,313
Mar12 070928 94.765 94.770 94.670 94.710 +0.015 4,578 42,129 -15
Total Volume and Open Interest 190,137 10,146,282 +8,121
30 Day Federal Funds(CBOT)
Sep07 070928 95.035 95.035 95.020 95.025 -0.025 60 89,973 -310
Oct07 070928 95.280 95.285 95.280 95.285 unch 188 79,025 +1,941
Nov07 070928 95.460 95.465 95.460 95.460 -0.010 561 98,457 +2,768
Dec07 070928 95.585 95.590 95.585 95.585 -0.010 308 58,341 +1,995
Jan08 070928 95.655 95.655 95.645 95.645 -0.010 931 39,291 +1,783
Feb08 070928 95.730 95.735 95.730 95.730 -0.020 0 22,449 +223
Total Volume and Open Interest 2,048 397,036 +8,509
30 Day Fed Funds(e-CBOT)
Sep07 070928 95.040 95.040 95.025 95.025 -0.020 6,408 0 +0
Oct07 070928 95.285 95.290 95.280 95.285 -0.005 9,960 0 +0
Nov07 070928 95.470 95.470 95.435 95.450 -0.020 12,315 0 +0
Dec07 070928 95.595 95.600 95.555 95.570 -0.025 10,426 0 +0
Jan08 070928 95.660 95.665 95.630 95.630 -0.025 7,825 0 +0
Feb08 070928 95.750 95.750 95.710 95.710 -0.040 1,783 0 +0
Total Volume and Open Interest 70,434    
3-Mth Euro-Yen(CME)
Dec07 070928 99.150 99.155 99.145 99.145 unch 474 17,026 -1,688
Mar08 070928 99.110 99.110 99.055 99.105 unch 610 6,375 -30
Jun08 070928 99.070 99.070 99.060 99.065 +0.005 574 3,767 +56
Sep08 070928 99.000 99.010 98.990 99.000 +0.010 0 3,373 -30
Dec08 070928 98.920 98.925 98.895 98.920 +0.025 29 1,935 -20
Mar09 070928 98.840 98.840 98.815 98.840 +0.025 36 427 +156
Jun09 070928 98.765 98.765 98.740 98.765 +0.025 0 100 +0
Sep09 070928 98.680 98.680 98.655 98.680 +0.025      
Dec09 070928 98.605 98.605 98.580 98.605 +0.025      
Mar10 070928 98.490 98.490 98.465 98.490 +0.025      
Total Volume and Open Interest 1,723 33,003 -1,556
3-Mth Euro-Yen(SGX)
Dec07 070928 99.15 99.15 99.14 99.15 +0.01 3,444 64,098 +1,608
Mar08 070928 99.11 99.11 99.11 99.11 +0.01 907 42,515 -430
Jun08 070928 99.07 99.08 99.07 99.07 +0.01 1,037 17,204 +602
Sep08 070928 99.00 99.01 99.00 99.00 +0.01 719 18,547 +293
Dec08 070928 98.93 98.93 98.92 98.93 +0.03 589 9,378 +196
Mar09 070928 98.85 98.85 98.85 98.85 +0.03 31 4,966 +168
Jun09 070928 98.77 98.77 98.77 98.77 +0.02 100 1,186 -94
Sep09 070928 98.68 98.68 98.68 98.68 +0.02 0 200 +0
Total Volume and Open Interest 6,827 160,544 +2,343
Japanese Gov't Bonds(SGX)
Dec07 070928 134.83 135.08 134.72 134.99 +0.47 3,745 31,534 -1,685
Mar08 070928 134.99 134.99 134.99 134.99 +0.47      
Jun08 070928 134.99 134.99 134.99 134.99 +0.47      
Total Volume and Open Interest 3,745 31,534 -1,685
Euro-Bund(EUREX)
Dec07 070928 112.38 112.75 112.31 112.68 +0.41 1,244,571 1,329,524 +22,374
Mar08 070928 113.02 113.13 112.91 113.07 +0.43 31 453 -10
Jun08 070928 113.18 113.18 113.18 113.18 +0.41      
Total Volume and Open Interest 1,244,602 1,329,977 +22,364
Euro-Bobl(EUREX)
Dec07 070928 107.50 107.73 107.47 107.68 +0.22 602,346 1,091,044 +43,159
Mar08 070928 107.79 107.79 107.79 107.79 +0.24 2,040 9,736 +2,005
Jun08 070928 108.14 108.14 108.14 108.14 +0.22      
Total Volume and Open Interest 604,386 1,100,780 +45,164
3-Mth Euribor(EUREX)
Sep07 070917 95.280 95.285 95.270 95.270 -0.025 1,408 28,602 -72
Dec07 070928 95.380 95.400 95.365 95.395 +0.015 1,428 26,042 +582
Mar08 070928 95.625 95.645 95.625 95.645 unch 612 12,023 +103
Total Volume and Open Interest 2,825 51,817 +1,079
Long Gilt(LIFFE)
Dec07 070928 106~22 107~01 106~20 106~30 +0~14 84,610 305,510 -330
Mar08 070928 107~01 107~01 107~01 107~01 +0~14      
Total Volume and Open Interest 84,610 305,510 -330
3-Mth Short Sterling(LIFFE)
Dec07 070928 93.84 93.97 93.83 93.96 +0.13 52,816 529,601 +1,703
Mar08 070928 94.24 94.34 94.24 94.33 +0.10 51,233 529,245 +3,499
Jun08 070928 94.40 94.51 94.40 94.48 +0.09 68,464 491,506 +14,717
Sep08 070928 94.46 94.56 94.46 94.54 +0.09 66,406 344,163 +6,593
Dec08 070928 94.50 94.59 94.49 94.57 +0.09 49,819 281,143 -3,175
Mar09 070928 94.51 94.60 94.50 94.58 +0.09 26,534 219,376 +1,060
Total Volume and Open Interest 359,706 2,679,302 +34,101
3-Mth Euribor(LIFFE)
Dec07 070928 95.380 95.410 95.360 95.395 +0.015 145,617 848,857 -10,029
Mar08 070928 95.645 95.655 95.615 95.645 +0.005 189,772 627,781 -11,649
Jun08 070928 95.710 95.735 95.695 95.725 +0.020 142,621 445,806 -6,184
Total Volume and Open Interest 852,873 3,514,428 -21,469
3-Mth Aus T-Bills(SFE)
Dec07 070928 93.06 93.09 93.05 93.07 unch 16,975 388,065 +4,690
Mar08 070928 93.03 93.07 93.02 93.03 -0.01 10,165 200,116 +667
Jun08 070928 93.03 93.07 93.02 93.03 -0.01 2,500 105,561 -32
Sep08 070928 93.04 93.08 93.04 93.05 unch 2,566 63,893 +320
Dec08 070928 93.06 93.09 93.06 93.07 unch 691 40,248 -1,379
Mar09 070928 93.06 93.10 93.06 93.08 +0.01 662 33,997 -347
Jun09 070928 93.05 93.07 93.05 93.07 +0.01 243 25,147 -221
Sep09 070928 93.05 93.05 93.05 93.05 +0.01 110 5,219 -8
Dec09 070928 93.04 93.04 93.04 93.04 +0.01 0 618 +0
Mar10 070928 93.04 93.04 93.04 93.04 +0.01 0 171 +0
Total Volume and Open Interest 33,913 863,048 +3,689
10-Year Aus T-Bonds(SFE)
Dec07 070928 93.82 93.86 93.80 93.84 +0.02 46,259 436,698 +497
Mar08 070928 93.84 93.84 93.84 93.84 +0.02      
Total Volume and Open Interest 46,259 436,698 +497
3-Year Aus T-Bonds(SFE)
Dec07 070928 93.58 93.62 93.57 93.58 unch 64,500 512,187 -3,967
Mar08 070928 93.58 93.58 93.58 93.58 unch      
Total Volume and Open Interest 64,500 512,187 -3,967
Gold(CMX)
Oct07 070928 733.7 745.7 733.7 742.8 +10.1 11,841 18,699 -4,683
Dec07 070928 740.8 752.8 740.0 750.0 +10.1 83,510 287,428 +4,860
Feb08 070928 750.5 758.7 748.5 756.3 +10.3 525 23,040 +47
Apr08 070928 756.8 763.2 756.8 762.1 +10.4 66 20,693 +3
Jun08 070928 762.3 769.1 758.7 767.9 +10.5 179 18,431 +122
Aug08 070928 773.5 773.5 773.5 773.5 +10.6 542 16,733 +301
Oct08 070928 779.0 779.0 779.0 779.0 +10.6 0 2,582 +0
Dec08 070928 778.0 786.3 776.7 784.5 +10.6 351 15,331 +224
Feb09 070928 790.3 790.3 790.3 790.3 +10.7 0 14,033 +0
Apr09 070928 795.9 795.9 795.9 795.9 +10.8 0 1,700 +0
Jun09 070928 801.7 801.7 801.7 801.7 +10.8 0 12,131 +0
Aug09 070928 807.7 807.7 807.7 807.7        
Silver(CMX)
Dec07 070928 1367.0 1400.0 1362.5 1392.0 +27.5 15,754 77,245 -761
Mar08 070928 1393.0 1416.0 1393.0 1409.8 +27.8 619 11,796 +297
May08 070928 1422.5 1422.5 1420.8 1420.8 +28.1 144 5,421 +53
Jul08 070928 1410.5 1433.0 1410.5 1431.3 +28.3 252 5,236 +70
Sep08 070928 1422.0 1441.6 1422.0 1441.6 +28.5 75 1,384 +30
Dec08 070928 1434.0 1465.0 1434.0 1457.2 +28.8 152 6,137 -9
Mar09 070928 1472.4 1472.4 1472.4 1472.4 +29.4 0 212 +0
Total Volume and Open Interest 17,011 116,727 -323
Platinum(NYMEX)
Oct07 070928 1366.0 1395.5 1366.0 1395.2 +30.5 2,246 560 -1,469
Jan08 070928 1375.9 1400.0 1371.1 1398.2 +25.2 3,148 13,392 +1,928
Apr08 070928 1407.2 1407.2 1407.2 1407.2 +24.7 24 25 +14
Total Volume and Open Interest 5,418 13,977 +473
Palladium(NYMEX)
Dec07 070928 346.00 353.00 346.00 351.95 +4.20 1,236 12,966 +105
Mar08 070928 356.75 356.75 356.75 356.75 +4.20 0 930 +0
Jun08 070928 360.05 361.50 357.30 361.50 +4.20 0 1,309 +0
Total Volume and Open Interest 1,236 16,002 +105
Copper(CMX)
Dec07 070928 364.60 369.80 362.60 364.00 -0.80 8,318 56,554 +767
Mar08 070928 365.60 365.65 360.75 362.10 -0.70 761 9,675 +260
May08 070928 360.05 360.05 358.90 358.90 -0.60 786 2,554 +228
Jul08 070928 356.00 356.00 354.45 354.45 -0.20 2 652 +0
Sep08 070928 350.70 350.70 349.60 349.60 +0.15 2 530 +1
Total Volume and Open Interest 10,446 79,108 +1,182
DJIA Index(CBOT)
Dec07 070928 14005 14009 13930 13994 -11 4,105 26,344 +1,767
Mar08 070928 14050 14090 14050 14086 -11 0 17 +0
Jun08 070928 14175 14175 14175 14175 -11      
Total Volume and Open Interest 4,105 26,361 +1,767
E-mini DJIA Index(CBOT)
Sep07 070920 13813 13826 13746 13762 -39 22,475 59,448 -4,449
Dec07 070928 13992 14008 13932 13994 -11 124,648 78,628 +3,094
Mar08 070928 14091 14091 14086 14086 -11 4 32 +1
Jun08 070928 14175 14175 14175 14175 -11      
Total Volume and Open Interest 124,652 78,660 +3,095
S & P 500(CME)
Dec07 070928 1544.20 1545.20 1533.30 1538.10 -6.50 36,536 571,988 +4,336
Mar08 070928 1548.70 1554.30 1544.30 1548.70 -6.60 0 7,792 +0
Jun08 070928 1558.90 1564.70 1554.70 1558.90 -6.80 0 459 +0
Sep08 070928 1568.70 1574.30 1564.30 1568.70 -6.60 0 25 +0
Total Volume and Open Interest 36,537 583,413 +4,337
S & P 500 E-Mini(Globex)
Dec07 070928 1544.00 1545.50 1533.00 1538.00 -6.50 1,311,882 1,775,494 -40,340
Mar08 070928 1554.00 1555.50 1544.00 1548.75 -6.50 263 1,339 +32
Total Volume and Open Interest 1,312,145 1,776,834 -40,308
NASDAQ 100(CME)
Dec07 070928 2120.00 2124.00 2103.00 2114.00 -7.80 3,021 42,787 +877
Mar08 070928 2136.00 2136.00 2136.00 2136.00 -7.80 0 1 +0
Jun08 070928 2163.00 2163.00 2163.00 2163.00 -7.80      
Total Volume and Open Interest 3,021 42,788 +877
NASDAQ 100 E-Mini(Globex)
Dec07 070928 2121.30 2124.00 2103.30 2114.00 -7.80 229,470 343,528 +8,070
Mar08 070928 2143.80 2145.80 2126.30 2136.00 -7.80 3 50 +0
Total Volume and Open Interest 229,473 343,578 +8,070
S & P Midcap 400(CME)
Dec07 070928 896.50 899.00 890.00 893.30 -3.50 82 5,800 -18
Mar08 070928 903.40 903.40 903.10 903.40 -3.50      
Jun08 070928 913.10 913.10 912.80 913.10 -3.50      
Total Volume and Open Interest 82 5,800 -18
Russell 2000 E-Mini(Globex)
Sep07 070921 810.40 817.70 810.10 816.80 +6.00 74,372 201,142 -1,083
Dec07 070928 818.60 821.30 808.20 813.20 -5.50 167,957 569,032 -2,320
Mar08 070928 825.00 826.40 814.10 818.80 -5.50 65 185 -6
Total Volume and Open Interest 168,022    
Nikkei 225(CME)
Dec07 070928 16825 16825 16740 16765 -195 8,365 66,912 +763
Mar08 070928 16800 16800 16795 16800 -195 0 4 +0
Total Volume and Open Interest 8,365 66,926 +763
Nikkei 225(SGX)
Dec07 070928 16990 17000 16790 16825 -20 76,448 223,971 +4,408
Mar08 070928 16980 17025 16830 16835 -50 179 465 +24
Jun08 070928 16780 16780 16780 16780 -50 0 1 +0
Total Volume and Open Interest 76,702 224,601 +4,515
CAC 40(EURONEXT)
Oct07 070928 5760.5 5762.0 5687.0 5727.0 -19.5 107,421 375,973 +15,340
Nov07 070928 5730.0 5747.0 5702.0 5733.5 -19.5 281 898 +136
Dec07 070928 5786.0 5786.0 5722.5 5757.0 -19.5 1,310 38,950 -428
Total Volume and Open Interest 109,018 416,588 +15,054
Hang Seng Index(HKFE)
Sep07 070927 26666 27087 26554 26976 +596 115,303 81,778 -28,285
Oct07 070928 27248 27317 27010 27182 -52 89,113 112,626 +16,712
Nov07 070928 27220 27341 27070 27208        
DAX(EUREX)
Sep07 070921 7716.0 7831.5 7709.0 7831.5 +92.5 194,638 153,361 -24,745
Dec07 070928 7954.5 7964.0 7833.0 7954.5 +23.0 149,390 224,525 +5,413
Mar08 070928 8032.0 8048.0 7964.0 8040.5 +23.0 643 5,482 +338
Total Volume and Open Interest 150,270 230,304 +5,856
FT-SE 100(EURONEXT)
Dec07 070928 6550.00 6563.50 6466.50 6519.50 -24.00 125,514 485,846 -3,467
Mar08 070928 6544.50 6557.00 6503.50 6540.00 -25.50 25 3,892 -4
Jun08 070928 6572.00 6572.00 6572.00 6572.00 -26.50 0 11 +0
Total Volume and Open Interest 125,539 489,749 -3,471
SPI 200(SFE)
Sep07 070920 6395.0 6436.0 6382.0 6436.0 +48.0 15,251 165,926 -41,315
Dec07 070928 6586.0 6653.0 6560.0 6606.0 +28.0 23,101 235,860 -5,243
Mar08 070928 6647.0 6647.0 6618.0 6618.0 +27.0 167 1,479 +156
Total Volume and Open Interest 23,298 239,616 -5,072
GSCI(CME)
Oct07 070928 554.80 555.00 544.60 544.60 -7.55 373 21,768 +9
Nov07 070928 547.00 554.00 547.00 547.00 -5.45 25 62 +12
Dec07 070928 550.00 554.50 550.00 550.00 -3.00      
Total Volume and Open Interest 398 21,830 +21
Reuters CCI(ICE)
Nov07 070928 448.00 451.00 448.00 451.00 +1.00 12 739 +1
Jan08 070928 450.00 451.00 450.00 451.00 +1.00 0 416 +0
Feb08 070928 448.00 449.00 448.00 449.00 +1.00 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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!