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 Wed October 03, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071003 944.50 957.50 931.00 951.00 +7.25 137,239 261,913 -14,298
Jan08 071003 962.00 975.00 948.75 969.50 +7.50 38,958 105,873 +4,523
Mar08 071003 970.00 986.75 962.00 981.25 +8.00 10,814 47,870 +1,844
May08 071003 970.00 989.00 966.00 983.50 +6.50 4,926 35,846 +484
Jul08 071003 983.00 996.50 971.00 991.00 +7.50 6,455 41,502 +763
Aug08 071003 969.00 985.00 966.75 980.00 +2.00 36 1,130 +31
Sep08 071003 949.00 961.00 949.00 960.00 unch 23 613 +22
Nov08 071003 943.00 952.00 933.25 949.50 +4.00 9,066 67,358 +405
Jan09 071003 938.00 953.00 935.00 953.00 +7.00 59 886 +41
Mar09 071003 936.00 939.00 936.00 939.00 -9.00 0 3 +0
Jul09 071003 957.00 965.00 957.00 965.00 +2.00 23 393 +4
Total Volume and Open Interest 207,907 570,919 -6,016
Soybean Meal(CBOT)
Oct07 071003 263.00 267.00 259.00 266.10 +3.20 8,339 4,691 -733
Dec07 071003 268.40 273.50 264.70 271.80 +3.10 50,899 104,019 -4,668
Jan08 071003 271.00 276.50 267.50 274.00 +2.20 4,103 18,575 +523
Mar08 071003 273.50 279.50 271.20 278.00 +2.50 3,310 24,313 +787
May08 071003 272.40 279.20 270.00 276.50 +2.10 2,016 22,984 +155
Jul08 071003 273.00 279.30 271.50 278.20 +2.90 2,524 20,992 +301
Aug08 071003 270.50 276.50 268.00 274.20 +2.70 310 4,602 +44
Sep08 071003 267.50 272.50 265.00 269.50 +1.00 355 4,206 +158
Oct08 071003 262.00 264.50 260.00 264.50 +1.20 489 1,880 -67
Dec08 071003 260.00 263.50 257.40 262.50 unch 1,323 8,733 -251
Total Volume and Open Interest 73,683 215,646 -3,751
Soybean Oil(CBOT)
Oct07 071003 37.80 38.20 37.78 38.11 +0.08 8,026 5,822 -302
Dec07 071003 38.59 38.91 38.22 38.70 +0.10 56,963 155,326 -10,304
Jan08 071003 39.13 39.36 38.70 39.21 +0.08 6,887 28,116 +914
Mar08 071003 39.23 39.66 39.20 39.58 unch 3,947 28,296 +778
May08 071003 39.57 39.93 39.45 39.92 +0.14 1,735 13,976 -92
Jul08 071003 39.62 40.35 39.58 40.27 +0.24 1,820 14,471 -18
Aug08 071003 39.75 40.30 39.70 40.30 +0.30 37 1,579 -15
Sep08 071003 39.95 40.20 39.60 40.20 +0.25 55 764 +38
Oct08 071003 39.81 40.00 39.60 39.95 +0.15 238 1,771 +47
Dec08 071003 40.25 40.35 39.80 40.17 +0.09 882 16,830 +193
Total Volume and Open Interest 80,592 266,956 -8,760
Canola(WCE)
Nov07 071003 426.1 428.9 422.5 428.0 +2.0 18,220 70,908 -5,496
Jan08 071003 437.2 440.1 433.6 440.0 +2.8 3,301 28,868 +1,744
Mar08 071003 443.0 447.9 443.0 447.1 +0.7 197 4,017 -165
May08 071003 450.9 454.6 450.9 454.6 +2.8 24 2,253 -10
Jul08 071003 457.2 458.6 455.5 458.3 +1.8 402 5,141 +200
Total Volume and Open Interest 22,804 119,566 -3,440
Corn(CBOT)
Dec07 071003 347.25 351.50 342.25 344.50 -4.25 127,613 614,752 -14,568
Mar08 071003 364.00 368.25 359.00 361.00 -4.50 30,988 170,072 +3,497
May08 071003 373.00 378.50 369.50 371.50 -3.50 6,710 45,019 +2,363
Jul08 071003 382.00 387.25 378.50 380.75 -3.25 19,003 101,957 -1,503
Sep08 071003 389.00 393.75 385.00 387.50 -2.00 2,279 15,091 +1,116
Dec08 071003 395.00 400.75 391.75 395.50 unch 17,993 160,410 +1,355
Mar09 071003 403.00 407.50 401.00 404.75 +0.25 637 7,362 +207
May09 071003 410.00 412.00 405.00 410.50 +0.25 8 58 +8
Jul09 071003 412.25 415.00 411.00 411.50 -1.50 33 1,249 -1
Total Volume and Open Interest 206,352 1,151,532 -7,216
Wheat(CBOT)
Dec07 071003 913.50 944.00 892.50 927.00 +4.50 36,204 234,235 -1,460
Mar08 071003 920.50 951.75 903.00 935.50 +5.00 9,723 59,586 +884
May08 071003 833.50 857.00 818.00 846.00 +1.00 1,497 9,365 +389
Jul08 071003 657.00 674.50 648.00 672.50 +8.50 6,241 63,364 +1,094
Sep08 071003 664.00 676.00 651.00 676.00 +10.00 325 4,047 +140
Dec08 071003 668.00 682.00 656.00 681.50 +9.00 1,295 20,387 +85
Total Volume and Open Interest 55,549 398,282 +1,191
Wheat(KCBT)
Dec07 071003 913.25 940.75 894.75 927.00 +7.75 12,680 97,252 -3,685
Mar08 071003 907.50 940.00 895.00 923.00 +6.00 3,439 21,042 +738
May08 071003 859.75 869.00 845.00 858.00 +8.00 35 1,136 +9
Jul08 071003 663.50 685.00 649.50 684.75 +12.75 1,793 18,094 +228
Sep08 071003 670.75 685.75 665.00 683.00 +7.00 180 2,021 +95
Dec08 071003 674.75 690.00 664.00 690.00 +8.00 125 1,923 +47
Total Volume and Open Interest 18,284 142,837 -2,541
Wheat(MGE)
Dec07 071003 895.00 925.50 876.75 909.25 +12.75 7,348 43,424 -1,249
Mar08 071003 890.25 919.00 874.00 902.00 +7.00 2,987 18,581 +114
May08 071003 862.00 873.00 850.00 870.75 +0.75 208 1,762 +14
Jul08 071003 785.00 788.00 780.00 788.00 -2.50 549 1,129 +283
Sep08 071003 672.00 683.00 660.00 683.00 +6.00 149 2,431 -447
Total Volume and Open Interest 11,281 69,937 -1,280
Oats(CBOT)
Dec07 071003 276.00 280.50 272.00 279.50 +3.50 1,293 11,596 -88
Mar08 071003 285.50 290.75 283.00 289.50 +3.50 172 2,191 +76
May08 071003 293.00 293.00 293.00 293.00 unch 1 137 +2
Jul08 071003 302.00 302.00 295.00 299.00 unch 0 43 +0
Total Volume and Open Interest 1,469 13,978 -10
Rough Rice(CBOT)
Nov07 071003 11.53 11.66 11.42 11.63 +0.06 692 10,587 -182
Jan08 071003 11.84 11.96 11.75 11.96 +0.08 299 3,497 +100
Mar08 071003 12.06 12.18 12.06 12.18 +0.06 19 1,342 +0
May08 071003 12.28 12.28 12.28 12.28 +0.04 0 254 +0
Total Volume and Open Interest 1,073 16,458 -54
Live Cattle(CME)
Oct07 071003 95.650 95.750 95.050 95.100 -0.630 6,846 26,520 -2,042
Dec07 071003 98.050 98.180 97.350 97.400 -0.580 17,357 123,329 -1,392
Feb08 071003 99.580 99.750 99.100 99.150 -0.680 6,538 49,254 -122
Apr08 071003 99.650 100.080 99.150 99.200 -0.650 2,436 25,332 +1,156
Jun08 071003 95.750 95.830 95.350 95.430 -0.500 356 10,798 -89
Aug08 071003 95.000 95.600 94.500 94.500 -0.680 167 3,653 +49
Total Volume and Open Interest 33,860 241,252 -2,399
Feeder Cattle(CME)
Oct07 071003 115.925 115.925 114.350 114.900 -1.030 1,161 5,658 -338
Nov07 071003 115.275 115.625 114.225 114.700 -0.980 2,614 11,810 -292
Jan08 071003 114.950 115.000 113.400 114.035 -0.915 1,504 6,081 +398
Mar08 071003 112.800 112.800 111.600 112.600 -0.650 122 1,453 +36
Apr08 071003 112.600 113.500 112.250 113.500 -0.050 50 539 +8
May08 071003 113.000 113.400 112.000 113.400 -0.200 21 992 +6
Aug08 071003 113.100 113.700 112.800 113.700 -0.100 12 214 +5
Total Volume and Open Interest 5,486 26,749 -175
Lean Hogs(CME)
Oct07 071003 58.700 59.000 58.350 58.675 +0.475 3,815 14,793 -658
Dec07 071003 59.800 60.750 59.800 60.600 +1.225 12,753 94,488 +258
Feb08 071003 66.150 66.900 66.100 66.750 +0.725 5,167 32,503 +180
Apr08 071003 68.600 69.250 68.575 69.225 +0.750 987 17,863 +120
May08 071003 73.500 74.575 73.000 74.575 +1.000 53 1,720 +40
Jun08 071003 76.150 76.750 75.900 76.675 +0.525 675 11,803 +146
Jul08 071003 74.600 75.225 74.400 75.225 +0.625 135 2,692 +37
Aug08 071003 71.800 72.400 71.750 72.350 +0.550 102 1,426 +32
Total Volume and Open Interest 27,667 178,232 +309
Class III Milk(CME)
Oct07 071003 18.55 18.60 18.41 18.50 -0.14 322 4,113 -15
Nov07 071003 17.59 17.65 17.29 17.34 -0.28 571 3,982 +47
Dec07 071003 17.13 17.15 16.80 16.86 -0.24 505 3,641 -87
Jan08 071003 16.38 16.50 16.25 16.26 -0.09 169 2,085 -30
Feb08 071003 15.86 16.02 15.85 15.85 -0.02 112 2,151 +11
Total Volume and Open Interest 2,290 30,750 +57
Cocoa(ICE)
Dec07 071003 1907 1916 1852 1876 -41 27,482 66,885 -2,019
Mar08 071003 1906 1911 1854 1875 -35 8,112 32,481 +255
May08 071003 1901 1915 1858 1882 -35 1,187 11,991 +502
Jul08 071003 1896 1896 1871 1891 -27 477 4,318 -7
Sep08 071003 1901 1909 1880 1906 -20 221 4,133 +1
Dec08 071003 1925 1934 1914 1928 -19 96 12,814 +30
Mar09 071003 1947 1947 1947 1947 -16 0 773 +0
Total Volume and Open Interest 37,575 133,397 -1,238
Coffee "C"(ICE)
Dec07 071003 134.00 136.25 133.15 135.85 +1.55 20,120 105,043 -1,115
Mar08 071003 137.30 139.80 136.90 139.50 +1.65 3,000 31,092 +387
May08 071003 139.20 141.65 138.75 141.55 +1.75 1,325 9,287 -186
Jul08 071003 141.50 143.45 141.20 143.30 +1.75 747 5,295 +316
Sep08 071003 142.90 144.90 142.60 144.70 +1.70 911 8,502 -9
Dec08 071003 145.00 146.45 145.00 146.45 +1.75 350 5,984 +0
Total Volume and Open Interest 26,659 170,840 -498
Orange Juice(ICE)
Nov07 071003 132.35 135.00 131.30 134.30 +1.80 4,955 12,441 -1,451
Jan08 071003 133.00 134.90 131.00 134.15 +1.70 3,662 9,838 +1,849
Mar08 071003 133.00 135.00 131.75 134.00 +1.55 1,061 3,896 -128
May08 071003 135.00 135.00 132.00 134.00 +1.55 31 590 +0
Jul08 071003 135.00 135.00 134.00 134.00 +1.55 5 136 +0
Sep08 071003 134.00 134.00 134.00 134.00 +1.55 0 119 +0
Total Volume and Open Interest 9,733 27,905 +284
Sugar #11(ICE)
Mar08 071003 10.10 10.18 9.81 9.84 -0.18 73,561 384,646 -5,416
May08 071003 10.13 10.19 9.86 9.88 -0.18 13,831 64,964 +1,514
Jul08 071003 10.01 10.05 9.76 9.79 -0.16 5,825 57,631 +458
Oct08 071003 10.21 10.27 10.02 10.05 -0.11 3,315 50,254 +398
Mar09 071003 10.47 10.47 10.32 10.33 -0.09 6,531 33,120 -2,430
Total Volume and Open Interest 106,182 631,152 -4,652
London Cocoa(LCE)
Dec07 071003 962 967 944 951 -11 10,429 70,935 -1,506
Mar08 071003 978 982 961 967 -10 5,015 44,059 -604
May08 071003 980 989 970 976 -10 1,004 18,816 +385
Jul08 071003 990 996 978 984 -9 561 16,731 +150
Sep08 071003 1005 1005 988 994 -8 424 19,661 +83
Dec08 071003 1001 1006 1000 1006 -8 112 8,135 +59
Mar09 071003 1015 1015 1015 1015 -8 2 117 +2
Total Volume and Open Interest 17,547 178,464 -1,431
London Sugar(LCE)
Dec07 071003 280.00 282.90 274.50 275.00 -3.00 4,530 40,695 -1,909
Mar08 071003 286.50 288.90 281.80 282.00 -2.50 1,268 23,224 -155
May08 071003 288.20 289.70 284.00 284.30 -2.70 685 7,577 +180
Aug08 071003 290.00 291.90 285.20 285.90 -2.90 234 5,983 +20
Oct08 071003 296.50 296.50 291.10 291.10 -2.70 393 4,582 +4
Total Volume and Open Interest 7,630 85,122 -1,678
Cotton(ICE)
Oct07 071003 59.10 60.43 59.10 60.43 +0.13 4 7 +0
Dec07 071003 63.23 63.77 62.15 63.43 +0.19 34,006 143,089 -1,683
Mar08 071003 66.40 67.15 65.60 66.91 +0.28 7,012 55,791 +531
May08 071003 67.33 68.11 67.20 68.11 +0.28 192 6,295 -6
Jul08 071003 68.65 69.40 68.40 69.26 +0.16 341 7,462 +72
Oct08 071003 70.30 70.30 70.30 70.30 +0.05 7 266 +2
Total Volume and Open Interest 42,451 232,612 -1,074
Lumber(CME)
Nov07 071003 241.0 243.8 240.0 243.4 +2.9 1,192 5,053 -83
Jan08 071003 263.7 266.5 263.3 265.8 +2.1 433 4,078 +19
Mar08 071003 279.7 283.2 279.4 282.8 +3.0 120 438 +30
May08 071003 285.0 290.0 282.0 284.2 +1.2 29 68 +14
Total Volume and Open Interest 1,774 9,641 -20
Crude Oil(NYM)
Nov07 071003 80.23 80.88 79.57 79.94 -0.11 219,221 317,969 -9,091
Dec07 071003 79.12 79.74 78.53 79.02 -0.02 113,513 243,543 +6,623
Jan08 071003 78.19 78.67 77.59 78.10 -0.07 33,316 93,189 +4,305
Feb08 071003 77.57 77.88 76.93 77.37 -0.10 17,106 45,935 +1,305
Mar08 071003 76.88 77.21 76.42 76.80 -0.11 8,771 44,565 -118
Apr08 071003 76.40 76.68 75.97 76.33 -0.12 3,904 46,423 +330
May08 071003 75.93 75.93 75.93 75.93 -0.12 627 45,131 +42
Jun08 071003 75.65 75.95 75.30 75.57 -0.11 3,719 54,869 -582
Jul08 071003 75.23 75.23 75.23 75.23 -0.10 339 16,641 -45
Aug08 071003 75.00 75.10 74.92 74.92 -0.09 418 11,328 +24
Sep08 071003 74.57 74.82 74.54 74.65 -0.08 540 36,911 +117
Oct08 071003 74.39 74.39 74.39 74.39 -0.08 54 22,261 -2
Nov08 071003 74.14 74.14 74.14 74.14 -0.08 74 15,180 +8
Dec08 071003 73.89 74.30 73.40 73.90 -0.08 8,372 156,868 +706
Jan09 071003 73.70 73.70 73.66 73.66 -0.08 305 22,983 +305
Feb09 071003 73.45 73.45 73.45 73.45 -0.08 300 15,526 +300
Total Volume and Open Interest 415,840 1,426,044 +5,214
e-miNY Crude Oil(NYM)
Oct07 070919 82.200 82.525 80.875 81.925 +0.425      
Nov07 071003 80.325 80.875 79.550 79.950 -0.100      
Dec07 071003 79.225 79.700 78.700 79.025 -0.025      
Jan08 071003 78.100 78.100 78.100 78.100 -0.075      
Feb08 071003 77.375 77.375 77.375 77.375 -0.100      
Mar08 071003 76.800 76.800 76.800 76.800 -0.100      
Apr08 071003 76.325 76.325 76.325 76.325 -0.125      
May08 071003 75.925 75.925 75.925 75.925 -0.125      
Jun08 071003 75.575 75.575 75.575 75.575 -0.100      
Jul08 071003 75.225 75.225 75.225 75.225 -0.100      
Total Volume and Open Interest 15,181 9,745 +322
Heating Oil(NYM)
Nov07 071003 216.31 219.18 214.98 217.87 +1.64 33,877 87,199 -5,074
Dec07 071003 219.10 220.93 216.92 219.62 +1.44 15,589 55,064 +1,423
Jan08 071003 219.70 222.04 218.15 221.02 +1.29 7,148 29,696 +668
Feb08 071003 219.26 221.42 217.87 220.37 +1.24 1,182 15,144 -5
Mar08 071003 216.40 221.00 216.04 218.12 +1.24 619 7,574 +15
Apr08 071003 212.90 215.11 212.51 214.42 +1.19 941 7,025 -242
May08 071003 211.20 211.50 210.50 210.77 +1.14 305 3,089 +193
Jun08 071003 207.20 209.95 207.20 208.77 +1.14 1,720 11,935 -129
Jul08 071003 208.22 209.50 208.22 208.22 +1.09 117 2,019 +62
Aug08 071003 207.48 209.50 207.48 208.52 +1.04 53 676 +0
Sep08 071003 209.77 210.50 209.77 209.77 +0.99 80 990 -3
Oct08 071003 211.42 211.42 211.42 211.42 +0.94 11 574 +1
Total Volume and Open Interest 61,860 225,427 -3,091
Gasoline(NYMEX)
Nov07 071003 198.75 201.74 197.65 199.59 +1.31 35,303 87,421 +66
Dec07 071003 200.15 202.15 198.82 200.24 +1.11 12,333 30,540 -424
Jan08 071003 201.25 203.35 200.46 201.79 +0.81 4,486 19,632 +368
Feb08 071003 203.06 204.93 202.88 203.49 +0.71 1,653 9,702 +88
Mar08 071003 204.75 206.53 204.48 205.19 +0.61 1,296 10,767 -78
Apr08 071003 217.91 219.87 217.77 218.49 +0.31 723 11,075 -40
May08 071003 220.56 220.56 219.19 219.19 +0.01 884 4,807 +79
Jun08 071003 218.69 218.69 218.69 218.69 -0.09 285 5,820 -13
Jul08 071003 217.19 217.19 217.19 217.19 -0.14 20 2,072 -6
Aug08 071003 214.79 214.79 214.79 214.79 -0.14 30 759 -8
Total Volume and Open Interest 57,664 189,668 +189
e-miNY RBOB Gasoline(NYM)
Nov07 071003 199.00 199.59 199.00 199.59 +1.31 3 3 +3
Dec07 071003 200.24 200.24 200.24 200.24 +1.11 0 2 +0
Jan08 071003 201.79 201.79 201.79 201.79 +0.81      
Feb08 071003 203.49 203.49 203.49 203.49 +0.71      
Total Volume and Open Interest 3 5 +3
Natural Gas(NYM)
Nov07 071003 7.449 7.505 7.200 7.277 -0.150 70,584 127,848 -3,859
Dec07 071003 8.067 8.130 7.855 7.915 -0.152 28,624 61,244 +2,014
Jan08 071003 8.438 8.448 8.204 8.255 -0.142 17,319 59,689 +3,380
Feb08 071003 8.420 8.420 8.229 8.285 -0.137 5,022 32,903 +240
Mar08 071003 8.185 8.241 8.065 8.097 -0.120 9,494 45,166 +1,471
Apr08 071003 7.803 7.803 7.652 7.697 -0.090 6,594 38,197 +1,567
May08 071003 7.731 7.756 7.684 7.719 -0.086 3,390 28,722 +318
Jun08 071003 7.773 7.810 7.739 7.786 -0.086 2,984 18,097 +130
Jul08 071003 7.950 7.950 7.826 7.864 -0.085 766 12,861 +94
Aug08 071003 7.940 7.950 7.905 7.924 -0.085 729 11,463 +76
Sep08 071003 7.922 7.970 7.920 7.941 -0.086 916 9,660 +203
Oct08 071003 8.030 8.050 7.973 8.014 -0.090 687 34,669 +262
Nov08 071003 8.400 8.404 8.365 8.404 -0.095 194 20,128 +82
Dec08 071003 8.800 8.800 8.750 8.789 -0.100 92 14,026 +22
Jan09 071003 9.023 9.044 9.000 9.044 -0.100 321 32,803 +134
Feb09 071003 9.000 9.070 8.990 9.041 -0.100 83 4,412 +14
Total Volume and Open Interest 150,114 758,406 +6,334
Brent Crude Oil(ICE)
Nov07 071003 77.45 77.86 76.85 77.19 -0.19 100,379 95,215 -6,835
Dec07 071003 77.15 77.41 76.50 76.83 -0.24 94,727 179,833 -7,764
Jan08 071003 76.99 77.09 76.26 76.61 -0.27 37,081 71,804 +6,595
Feb08 071003 76.57 76.79 76.01 76.36 -0.28 7,195 27,585 -228
Mar08 071003 76.32 76.37 75.73 76.12 -0.28 2,104 19,451 +316
Apr08 071003 76.08 76.08 75.57 75.91 -0.25 3,027 14,947 -1,801
May08 071003 75.90 75.90 75.69 75.69 -0.24 2,966 11,615 -254
Jun08 071003 75.54 75.89 75.23 75.49 -0.22 5,833 34,359 -447
Jul08 071003 75.30 75.30 75.30 75.30 -0.21 692 6,374 +310
Aug08 071003 75.08 75.08 75.08 75.08 -0.22 374 3,804 -56
Sep08 071003 74.87 74.87 74.87 74.87 -0.20 391 3,668 -244
Oct08 071003 74.67 74.67 74.67 74.67 -0.20 95 4,711 -1
Nov08 071003 74.47 74.47 74.47 74.47 -0.20 62 10,887 +0
Dec08 071003 74.35 74.60 74.04 74.27 -0.20 8,688 54,389 +1,164
Total Volume and Open Interest 265,865 639,458 -8,583
Gas Oil(ICE)
Oct07 071003 679.50 682.75 672.00 678.75 +3.25 50,673 58,373 -6,219
Nov07 071003 678.75 683.25 673.50 679.25 +4.00 51,505 97,345 +342
Dec07 071003 678.50 683.75 674.00 679.50 +4.50 21,432 61,068 +1,409
Jan08 071003 682.75 686.25 678.25 683.75 +5.25 12,653 39,162 +2,040
Feb08 071003 678.00 681.50 675.50 680.00 +5.25 1,961 21,025 +437
Mar08 071003 671.50 675.00 670.00 674.25 +5.75 1,011 11,721 +380
Apr08 071003 664.50 668.50 663.00 667.00 +5.75 453 7,559 +123
May08 071003 657.50 661.00 656.00 659.75 +5.75 308 10,758 +7
Jun08 071003 653.00 657.00 651.50 656.00 +5.75 2,573 32,207 +482
Jul08 071003 656.50 656.50 656.50 656.50 +5.75 67 4,546 -36
Total Volume and Open Interest 127,250 368,699 -6,389
Ethanol(CBOT)
Oct07 071003 1.585 1.585 1.560 1.565 -0.020 13 56 -12
Nov07 071003 1.550 1.570 1.550 1.570 +0.002 3 71 -2
Dec07 071003 1.570 1.575 1.550 1.575 -0.010 2 159 -2
Jan08 071003 1.575 1.575 1.575 1.575 -0.010 0 144 +0
Feb08 071003 1.580 1.580 1.580 1.580 +0.010 0 126 +0
Mar08 071003 1.580 1.580 1.580 1.580 +0.010 0 171 +9
Apr08 071003 1.580 1.580 1.580 1.580 +0.010 0 84 +19
May08 071003 1.580 1.580 1.580 1.580 +0.010 0 76 +1
Total Volume and Open Interest 70 1,346 +17
WTI Crude Oil(ICE)
Nov07 071003 80.31 80.88 79.57 79.94 -0.11 84,361 108,267 -1,956
Dec07 071003 79.21 79.73 78.53 79.02 -0.02 58,916 112,335 -1,625
Jan08 071003 78.12 78.65 77.62 78.10 -0.07 15,637 35,266 +1,502
Feb08 071003 77.30 77.86 76.86 77.37 -0.10 5,379 18,813 +272
Mar08 071003 76.80 77.11 76.30 76.80 -0.11 1,990 15,789 -96
Apr08 071003 76.31 76.33 76.29 76.33 -0.12 919 9,018 +259
May08 071003 75.93 75.93 75.93 75.93 -0.12 249 5,486 -22
Jun08 071003 75.50 75.95 75.28 75.57 -0.11 5,148 42,142 +652
Jul08 071003 75.23 75.23 75.23 75.23 -0.10 1,295 4,875 +100
Aug08 071003 74.92 74.92 74.92 74.92 -0.09 422 1,131 +132
Sep08 071003 74.65 74.65 74.65 74.65 -0.08 605 10,318 +174
Oct08 071003 74.39 74.39 74.39 74.39 -0.08 60 3,864 +60
Nov08 071003 74.14 74.14 74.14 74.14 -0.08 0 1,443 +0
Dec08 071003 73.71 74.27 73.50 73.90 -0.08 12,498 83,097 +1,874
Jan09 071003 73.66 73.66 73.66 73.66 -0.08 0 1,330 +0
Feb09 071003 73.45 73.45 73.45 73.45 -0.08 0 1,450 +0
Total Volume and Open Interest 191,823 558,897 +1,613
US Dollar Index(ICE)
Dec07 071003 78.180 78.510 78.020 78.460 +0.260 3,202 37,319 +898
Mar08 071003 78.030 78.390 78.030 78.390 +0.260 2 2,822 +1
Jun08 071003 78.360 78.360 78.360 78.360 +0.260 0 433 +0
Total Volume and Open Interest 3,204 40,574 +899
Australian Dollar(CME)
Dec07 071003 87.87 88.87 87.85 87.96 -0.36 39,183 97,068 +4,195
Mar08 071003 87.60 88.36 87.45 87.53 -0.36 22 193 -7
Jun08 071003 87.01 87.71 87.01 87.01 -0.36 0 285 +0
Total Volume and Open Interest 39,208 97,556 +4,191
British Pound(CME)
Dec07 071003 203.75 204.13 202.79 202.88 -0.89 54,934 97,730 +3,825
Mar08 071003 203.21 203.41 202.33 202.38 -0.89 538 833 +429
Jun08 071003 201.86 202.76 201.86 201.86 -0.89 1 16 +0
Total Volume and Open Interest 55,473 98,589 +4,254
Canadian Dollar(CME)
Dec07 071003 100.25 100.72 100.11 100.36 +0.06 42,071 141,221 +1,447
Mar08 071003 100.50 100.76 100.25 100.41 +0.07 88 1,686 +12
Jun08 071003 100.62 100.75 100.40 100.44 +0.05 14 704 +13
Sep08 071003 100.60 100.71 100.40 100.47 +0.03 6 423 +4
Total Volume and Open Interest 42,185 144,193 +1,481
Japanese Yen(CME)
Dec07 071003 87.22 87.31 86.38 86.46 -0.65 74,732 171,635 -5,021
Mar08 071003 87.75 88.00 87.26 87.31 -0.65 90 8,695 +70
Jun08 071003 88.10 88.22 88.10 88.13 -0.61 0 16,335 +0
Total Volume and Open Interest 74,822 197,060 -4,951
Swiss Franc(CME)
Dec07 071003 85.54 85.83 85.12 85.24 -0.26 38,577 75,451 +790
Mar08 071003 85.83 86.27 85.61 85.70 -0.26 37 157 +35
Jun08 071003 86.08 86.59 86.05 86.08 -0.26 3 3 +0
Total Volume and Open Interest 38,617 75,617 +825
EuroFX(CME)
Dec07 071003 141.71 142.22 141.07 141.26 -0.49 167,039 212,931 +2,944
Mar08 071003 142.12 142.33 141.21 141.38 -0.49 324 1,432 +52
Jun08 071003 141.56 142.35 141.37 141.46 -0.47 11 131 -3
Total Volume and Open Interest 167,374 214,561 +2,993
Mexican Peso(CME)
Oct07 071003 915.5 916.2 915.5 915.5 -0.8 0 69 +0
Nov07 071003 913.5 914.2 913.5 913.5 -0.8 0 86 +0
Total Volume and Open Interest 12,851 73,625 -2,256
Brazilian Real(CME)
Nov07 071003 541.90 546.40 541.90 541.90 -4.50      
Dec07 071003 544.90 544.90 540.40 540.40 -4.50 180 6,927 +174
Jan08 071003 538.90 543.40 538.90 538.90 -4.50      
Feb08 071003 536.80 541.30 536.80 536.80 -4.50      
Total Volume and Open Interest 180 6,927 +174
30-Year T-Bonds(CBOT)
Dec07 071003 112~020 112~100 111~160 111~270 -0~050 332,219 923,069 +4,513
Mar08 071003 111~300 111~300 111~180 111~250 -0~040 678 1,749 +98
Jun08 071003 111~220 111~220 111~220 111~220 -0~050 0 237 +20
Total Volume and Open Interest 332,918 925,079 +4,632
10-Year T-Notes(CBOT)
Dec07 071003 109~210 109~270 109~080 109~150 -0~045 1,147,402 2,310,227 +59,249
Mar08 071003 109~075 109~085 108~270 109~005 -0~045 5,519 80,107 +3,127
Jun08 071003 108~260 108~260 108~260 108~260 -0~045 0 14 +0
Total Volume and Open Interest 1,152,921 2,390,348 +62,376
5-Year T-Notes(CBOT)
Dec07 071003 106~026 107~036 106~026 107~002 -0~016 476,494 0 +0
Mar08 071003 107~004 107~004 106~112 106~112 -0~016 2 699 +699
Jun08 071003 106~112 106~112 106~112 106~112 -0~016      
Total Volume and Open Interest 488,434 1,616,067 +12,982
2 Year T-Notes(CBOT)
Dec07 071003 103~064 103~073 103~049 103~058 -0~006 158,668 908,908 -13,570
Total Volume and Open Interest 158,668 908,908 -13,570
Eurodollars(CME)
Dec07 071003 95.070 95.090 95.035 95.045 -0.030 256,732 1,543,822 -7,954
Mar08 071003 95.420 95.455 95.355 95.380 -0.040 298,217 1,482,509 -26,318
Jun08 071003 95.600 95.645 95.525 95.555 -0.045 290,746 1,346,908 -11,920
Sep08 071003 95.690 95.730 95.610 95.640 -0.045 255,248 1,231,754 +11,257
Dec08 071003 95.695 95.725 95.605 95.640 -0.045 292,262 1,265,120 +7,681
Mar09 071003 95.630 95.660 95.545 95.580 -0.040 169,990 765,325 -7,686
Jun09 071003 95.520 95.560 95.440 95.480 -0.035 95,616 510,926 -10,755
Sep09 071003 95.430 95.465 95.350 95.390 -0.030 74,877 394,076 +3,256
Dec09 071003 95.330 95.375 95.265 95.305 -0.025 30,637 264,845 +40
Mar10 071003 95.265 95.300 95.200 95.240 -0.025 27,492 179,166 +2,288
Jun10 071003 95.195 95.230 95.135 95.170 -0.025 17,846 137,677 -1,134
Sep10 071003 95.125 95.160 95.065 95.105 -0.020 17,603 121,534 +738
Dec10 071003 95.075 95.080 94.990 95.035 -0.015 4,296 103,351 -119
Mar11 071003 95.010 95.020 94.940 94.985 -0.010 4,845 89,340 +454
Jun11 071003 94.950 94.960 94.880 94.925 -0.010 2,310 88,620 -396
Sep11 071003 94.890 94.900 94.820 94.870 -0.005 4,654 77,666 -397
Dec11 071003 94.835 94.840 94.760 94.810 -0.005 3,198 55,692 +551
Mar12 071003 94.790 94.795 94.725 94.770 unch      
Total Volume and Open Interest 1,885,287 9,997,920 -113,808
30 Day Federal Funds(CBOT)
Oct07 071003 95.260 95.265 95.260 95.265 -0.005 55 82,529 +181
Nov07 071003 95.420 95.430 95.415 95.430 -0.005 355 101,501 +3,190
Dec07 071003 95.555 95.555 95.535 95.550 -0.010 155 56,390 -252
Jan08 071003 95.610 95.610 95.600 95.605 -0.010 1,181 42,648 +1,917
Feb08 071003 95.695 95.695 95.690 95.695 unch 1,181 24,062 +437
Mar08 071003 95.720 95.720 95.715 95.720 unch 9 3,391 +221
Total Volume and Open Interest 2,936 316,788 +5,709
30 Day Fed Funds(e-CBOT)
Oct07 071003 95.270 95.270 95.260 95.260 -0.010 7,044 0 +0
Nov07 071003 95.430 95.440 95.410 95.415 -0.020 16,118 0 +0
Dec07 071003 95.555 95.565 95.535 95.535 -0.025 8,844 0 +0
Jan08 071003 95.615 95.620 95.590 95.590 -0.030 8,545 0 +0
Feb08 071003 95.695 95.700 95.680 95.680 -0.020 3,928 0 +0
Mar08 071003 95.720 95.730 95.700 95.700 -0.020 509 0 +0
Total Volume and Open Interest 45,014    
3-Mth Euro-Yen(CME)
Dec07 071003 99.135 99.140 99.135 99.135 +0.005 1,603 16,906 -813
Mar08 071003 99.105 99.105 99.100 99.100 unch 934 7,241 +604
Jun08 071003 99.065 99.065 99.060 99.060 unch 655 3,817 +395
Sep08 071003 99.000 99.000 98.995 98.995 unch 485 4,005 -87
Dec08 071003 98.915 98.915 98.910 98.910 unch 220 2,156 +130
Mar09 071003 98.830 98.840 98.830 98.830 unch 8 427 +0
Jun09 071003 98.755 98.760 98.755 98.755 unch 0 100 +0
Sep09 071003 98.670 98.675 98.670 98.670 unch      
Dec09 071003 98.605 98.605 98.585 98.605 +0.020      
Mar10 071003 98.540 98.540 98.520 98.540 +0.020      
Total Volume and Open Interest 3,905 34,652 +229
3-Mth Euro-Yen(SGX)
Dec07 071003 99.13 99.14 99.13 99.14 +0.01 3,990 62,890 +1,430
Mar08 071003 99.11 99.11 99.11 99.11 +0.02 1,879 41,891 -889
Jun08 071003 99.07 99.07 99.06 99.07 +0.02 546 17,601 -107
Sep08 071003 99.00 99.00 99.00 99.00 +0.02 494 18,199 -42
Dec08 071003 98.92 98.93 98.92 98.93 +0.02 169 9,303 -192
Mar09 071003 98.84 98.85 98.84 98.85 +0.02 53 4,950 -7
Jun09 071003 98.77 98.77 98.77 98.77 +0.02 0 1,186 +0
Sep09 071003 98.68 98.68 98.68 98.68 +0.02 0 200 +0
Total Volume and Open Interest 7,131 158,670 +193
Japanese Gov't Bonds(SGX)
Dec07 071003 134.99 135.10 134.88 135.06 +0.19 4,659 36,375 +2,389
Mar08 071003 135.06 135.06 135.06 135.06 +0.19      
Jun08 071003 135.06 135.06 135.06 135.06 +0.19      
Total Volume and Open Interest 4,659 36,375 +2,389
Euro-Bund(EUREX)
Dec07 071003 112.77 113.01 112.49 112.57 -0.16 1,025,106 1,439,672 +44,524
Mar08 071003 113.38 113.40 112.99 112.99 -0.14 340 1,771 +216
Jun08 071003 113.07 113.07 113.07 113.07 -0.16 148 0 +0
Total Volume and Open Interest 1,025,594 1,441,443 +44,740
Euro-Bobl(EUREX)
Dec07 071003 107.81 107.93 107.60 107.67 -0.08 509,640 1,127,954 +17,752
Mar08 071003 107.82 107.82 107.80 107.82 -0.07 303 10,312 +101
Jun08 071003 108.13 108.13 108.13 108.13 -0.08      
Total Volume and Open Interest 509,943 1,138,266 +17,853
3-Mth Euribor(EUREX)
Dec07 071003 95.380 95.390 95.380 95.385 +0.005 1,576 26,030 +321
Mar08 071003 95.620 95.620 95.615 95.620 -0.005 580 12,102 -67
Jun08 071003 95.755 95.755 95.700 95.710 -0.015 121 5,114 +23
Total Volume and Open Interest 2,510 51,692 +388
Long Gilt(LIFFE)
Dec07 071003 107~10 107~20 107~04 107~05 -0~03 112,840 313,441 +5,655
Mar08 071003 107~08 107~08 107~08 107~08 -0~03      
Total Volume and Open Interest 112,840 313,441 +5,655
3-Mth Short Sterling(LIFFE)
Dec07 071003 93.99 94.02 93.96 93.97 -0.02 49,208 510,757 -2,782
Mar08 071003 94.31 94.36 94.27 94.28 -0.03 37,490 532,017 +15
Jun08 071003 94.49 94.55 94.43 94.44 -0.04 47,823 496,407 -2,360
Sep08 071003 94.59 94.64 94.51 94.52 -0.04 48,333 343,217 -8,077
Dec08 071003 94.60 94.67 94.55 94.56 -0.03 46,862 294,243 -522
Mar09 071003 94.63 94.68 94.55 94.56 -0.04 32,023 218,533 -4,897
Total Volume and Open Interest 289,119 2,700,618 -22,257
3-Mth Euribor(LIFFE)
Dec07 071003 95.375 95.395 95.370 95.380 +0.005 85,154 871,680 +540
Mar08 071003 95.620 95.645 95.605 95.615 -0.005 120,385 624,857 +4,768
Jun08 071003 95.735 95.760 95.690 95.705 -0.020 104,932 439,904 -3,338
Total Volume and Open Interest 572,754 3,567,992 +21,354
3-Mth Aus T-Bills(SFE)
Dec07 071003 93.04 93.05 92.99 93.02 -0.03 18,805 386,441 +4,164
Mar08 071003 92.98 92.99 92.92 92.95 -0.04 15,085 206,431 +5,932
Jun08 071003 92.97 92.99 92.92 92.94 -0.04 7,056 111,142 +1,219
Sep08 071003 92.99 93.01 92.95 92.96 -0.04 7,472 72,847 +5,833
Dec08 071003 93.02 93.03 92.99 93.00 -0.03 4,311 46,403 +2,882
Mar09 071003 93.03 93.05 93.01 93.02 -0.02 3,024 37,652 +2,530
Jun09 071003 93.04 93.05 93.02 93.03 -0.01 2,011 26,263 +261
Sep09 071003 93.04 93.04 93.01 93.02 -0.01 155 5,415 -118
Dec09 071003 93.01 93.01 93.01 93.01 -0.01 1 617 -3
Mar10 071003 93.01 93.01 93.01 93.01 -0.01 0 171 +0
Total Volume and Open Interest 57,920 893,395 +22,700
10-Year Aus T-Bonds(SFE)
Dec07 071003 93.82 93.86 93.81 93.84 +0.01 57,326 461,740 +15,812
Mar08 071003 93.84 93.84 93.84 93.84 +0.01      
Total Volume and Open Interest 57,326 461,740 +15,812
3-Year Aus T-Bonds(SFE)
Dec07 071003 93.54 93.58 93.50 93.52 -0.03 118,468 620,525 +44,294
Mar08 071003 93.52 93.52 93.52 93.52 -0.03      
Total Volume and Open Interest 118,468 620,525 +44,294
Gold(CMX)
Oct07 071003 727.6 732.5 726.7 729.3 -0.5 319 674 -544
Dec07 071003 738.4 742.5 732.3 735.7 -0.6 125,569 295,168 -4,740
Feb08 071003 746.8 747.6 739.0 742.0 -0.5 3,352 25,652 +596
Apr08 071003 751.9 753.6 745.9 747.8 -0.6 1,780 22,008 +1,387
Jun08 071003 753.6 753.6 753.6 753.6 -0.6 1,384 18,849 -14
Aug08 071003 764.1 765.4 757.3 759.2 -0.5 63 16,786 +7
Oct08 071003 764.8 764.8 764.8 764.8 -0.4 0 2,731 +0
Dec08 071003 776.2 776.2 767.3 770.4 -0.3 207 15,699 -19
Feb09 071003 776.2 776.2 776.2 776.2 -0.2 0 14,777 +0
Apr09 071003 781.7 781.7 781.7 781.7 -0.2 0 2,044 +0
Jun09 071003 787.5 787.5 787.5 787.5 -0.1 0 12,131 +0
Aug09 071003 793.4 793.4 793.4 793.4 -0.1      
Total Volume and Open Interest 132,718 439,865 -3,324
Silver(CMX)
Dec07 071003 1345.5 1359.5 1335.0 1347.0 +2.0 34,170 77,790 -120
Mar08 071003 1365.5 1374.5 1352.5 1364.5 +2.1 895 12,144 +180
May08 071003 1386.0 1386.0 1375.0 1375.5 +2.2 89 5,338 +17
Jul08 071003 1385.6 1385.6 1385.6 1385.6 +2.2 194 5,236 +2
Sep08 071003 1395.8 1395.8 1395.8 1395.8 +2.2 200 1,475 -15
Dec08 071003 1409.0 1411.1 1409.0 1411.1 +2.3 251 6,225 +72
Mar09 071003 1426.3 1426.3 1426.3 1426.3 +2.5 0 212 +0
Total Volume and Open Interest 36,013 117,498 -94
Platinum(NYMEX)
Oct07 071003 1366.0 1366.0 1359.0 1363.9 +13.9 83 217 -30
Jan08 071003 1361.0 1370.0 1355.5 1368.9 +13.9 2,621 14,368 -117
Apr08 071003 1377.9 1377.9 1377.9 1377.9 +13.9 5 36 +5
Total Volume and Open Interest 2,709 14,621 -142
Palladium(NYMEX)
Dec07 071003 352.00 363.00 351.50 361.65 +8.05 1,314 12,907 -95
Mar08 071003 359.10 366.35 359.10 366.35 +8.05 108 933 +1
Jun08 071003 370.95 370.95 370.95 370.95 +8.05 0 1,309 +0
Total Volume and Open Interest 1,422 15,946 -94
Copper(CMX)
Dec07 071003 372.80 378.00 371.70 376.35 +5.25 14,465 59,499 +1,713
Mar08 071003 370.85 375.00 370.30 374.25 +4.95 1,550 10,459 +273
May08 071003 368.40 371.25 368.40 370.35 +4.50 199 2,506 +73
Jul08 071003 365.50 365.50 365.50 365.50 +4.35 418 1,273 +407
Sep08 071003 360.10 360.10 360.10 360.10 +3.85 19 528 -3
Total Volume and Open Interest 17,023 83,055 +2,403
DJIA Index(CBOT)
Dec07 071003 14105 14117 14025 14052 -54 3,407 27,540 -48
Mar08 071003 14180 14205 14150 14150 -55 3 20 +3
Jun08 071003 14233 14233 14233 14233 -54      
Total Volume and Open Interest 3,410 27,560 -45
E-mini DJIA Index(CBOT)
Dec07 071003 14106 14116 14024 14052 -54 124,265 87,096 -1,478
Mar08 071003 14203 14203 14150 14150 -55 16 35 +1
Jun08 071003 14233 14233 14233 14233 -54      
Sep08 071003 14309 14309 14309 14309 -54      
Total Volume and Open Interest 124,281 87,131 -1,477
S & P 500(CME)
Dec07 071003 1554.30 1556.30 1546.70 1550.70 -3.90 31,942 574,303 +2,188
Mar08 071003 1561.80 1565.70 1558.20 1561.80 -3.90 449 8,150 +86
Jun08 071003 1572.00 1575.90 1568.40 1572.30 -3.60 400 873 +398
Sep08 071003 1582.50 1585.70 1578.20 1582.50 -3.20 0 35 +0
Total Volume and Open Interest 32,791 586,509 +2,672
S & P 500 E-Mini(Globex)
Dec07 071003 1554.25 1556.50 1546.50 1550.75 -3.75 1,273,754 1,863,544 +26,590
Mar08 071003 1565.25 1567.25 1558.00 1561.75 -4.00 1,402 2,436 +632
Total Volume and Open Interest 1,275,156 1,865,981 +27,222
NASDAQ 100(CME)
Dec07 071003 2133.80 2139.00 2115.50 2120.80 -14.70 4,309 47,068 +1,616
Mar08 071003 2143.30 2143.30 2143.30 2143.30 -14.70 0 1 +0
Jun08 071003 2170.30 2170.30 2170.30 2170.30 -14.70      
Total Volume and Open Interest 4,309 47,069 +1,616
NASDAQ 100 E-Mini(Globex)
Dec07 071003 2134.80 2138.80 2115.30 2120.80 -14.70 247,898 376,873 +6,018
Mar08 071003 2166.80 2166.80 2138.50 2143.30 -14.70 18 56 +0
Total Volume and Open Interest 247,916 376,929 +6,018
S & P Midcap 400(CME)
Dec07 071003 904.50 910.00 903.00 909.00 +2.20 437 5,503 -202
Mar08 071003 919.10 919.10 919.10 919.10 +2.20      
Jun08 071003 928.80 928.80 928.80 928.80 +2.20      
Total Volume and Open Interest 437 5,503 -202
Russell 2000 E-Mini(Globex)
Dec07 071003 835.00 836.80 828.40 832.40 -2.60 202,372 572,534 -5,059
Mar08 071003 837.00 842.20 834.50 838.20 -2.60 63 210 +8
Jun08 071003 844.70 844.70 844.70 844.70 -2.60      
Total Volume and Open Interest 202,435 572,744 -5,051
Nikkei 225(CME)
Dec07 071003 17150 17160 17090 17135 +45 8,726 68,673 +377
Mar08 071003 17180 17180 17180 17180 +45 0 3 +0
Total Volume and Open Interest 8,726 68,686 +377
Nikkei 225(SGX)
Dec07 071003 17080 17250 17045 17195 +105 60,719 227,909 +3,554
Mar08 071003 17140 17270 17085 17250 +155 0 591 +0
Jun08 071003 17195 17195 17195 17195 +150 0 1 +0
Total Volume and Open Interest 60,719 228,665 +3,554
CAC 40(EURONEXT)
Oct07 071003 5817.0 5822.0 5788.0 5817.0 +8.0 115,079 415,722 +15,927
Nov07 071003 5816.5 5823.0 5806.0 5823.0 +7.5 73 1,443 -47
Dec07 071003 5844.5 5849.0 5818.5 5847.0 +8.0 3,370 41,127 +1,298
Total Volume and Open Interest 118,579 459,107 +17,227
Hang Seng Index(HKFE)
Oct07 071003 28200 28966 27190 27255 -960 61,034 112,792 +1,086
Nov07 071003 28287 29000 27263 27304 -996 872 845 +479
Dec07 071003 28250 29070 27364 27402 -949 337 10,957 +175
Total Volume and Open Interest 62,321 125,034 +1,787
DAX(EUREX)
Dec07 071003 8042.0 8047.0 8003.5 8028.5 +7.5 144,768 235,334 +7,571
Mar08 071003 8110.0 8124.0 8098.5 8115.5 +7.5 1,817 6,476 +356
Jun08 071003 8200.0 8202.0 8195.5 8202.0 +8.0 110 406 +0
Total Volume and Open Interest 146,695 242,216 +7,927
FT-SE 100(EURONEXT)
Dec07 071003 6579.00 6602.00 6552.00 6596.00 +31.50 117,705 481,003 -1,796
Mar08 071003 6581.00 6616.50 6581.00 6616.50 +31.50 96 4,024 +59
Jun08 071003 6649.50 6649.50 6649.50 6649.50 +31.50 0 11 +0
Total Volume and Open Interest 117,801 485,038 -1,737
SPI 200(SFE)
Dec07 071003 6723.0 6738.0 6683.0 6722.0 -2.0 18,065 253,579 +757
Mar08 071003 6743.0 6743.0 6720.0 6735.0 -1.0 110 1,492 +4
Jun08 071003 6772.0 6786.0 6772.0 6786.0 -1.0 2 1,269 -1
Total Volume and Open Interest 18,183 257,373 +763
GSCI(CME)
Oct07 071003 539.40 541.70 536.00 537.50 -0.90 350 21,912 -20
Nov07 071003 539.00 541.50 537.00 539.00 -0.60 3 210 +1
Dec07 071003 541.00 543.00 538.50 541.00 -0.20      
Total Volume and Open Interest 353 22,122 -19
Reuters CCI(ICE)
Nov07 071003 445.50 445.50 442.50 443.00 +0.25 49 715 -32
Jan08 071003 445.75 445.75 442.75 443.00 +0.25 2 418 +1
Feb08 071003 440.75 441.00 440.75 441.00 +0.25 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

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