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 October 04, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071004 951.25 958.50 946.00 954.25 +3.25 108,925 262,008 +95
Jan08 071004 969.00 976.25 963.75 972.25 +2.75 24,348 112,710 +6,837
Mar08 071004 981.00 988.50 977.00 984.25 +3.00 7,850 48,102 +232
May08 071004 989.00 992.00 980.00 989.00 +5.50 3,778 36,293 +447
Jul08 071004 982.50 999.50 982.50 996.25 +5.25 7,615 43,165 +1,663
Aug08 071004 985.00 987.00 985.00 987.00 +7.00 220 1,313 +183
Sep08 071004 962.00 962.00 962.00 962.00 +2.00 20 702 +89
Nov08 071004 947.00 952.75 943.75 949.25 -0.25 7,924 69,106 +1,748
Jan09 071004 953.00 955.75 947.75 951.50 -1.50 137 984 +98
Mar09 071004 950.00 950.00 950.00 950.00 +11.00 0 4 +1
Jul09 071004 965.00 965.00 961.00 963.00 -2.00 9 398 +5
Total Volume and Open Interest 161,234 582,356 +11,437
Soybean Meal(CBOT)
Oct07 071004 265.20 266.20 263.90 265.70 -0.40 7,223 4,918 +227
Dec07 071004 272.20 273.50 269.90 270.80 -1.00 39,983 103,392 -627
Jan08 071004 274.00 276.10 272.70 273.50 -0.50 5,398 19,056 +481
Mar08 071004 278.80 279.50 276.50 277.50 -0.50 3,627 24,524 +211
May08 071004 278.20 278.60 275.70 277.50 +1.00 1,731 22,766 -218
Jul08 071004 277.50 279.50 276.50 279.00 +0.80 2,179 21,064 +72
Aug08 071004 276.50 276.50 274.00 275.00 +0.80 275 4,847 +245
Sep08 071004 270.50 271.50 268.00 268.50 -1.00 354 4,258 +52
Oct08 071004 264.50 264.50 262.50 263.00 -1.50 60 1,818 -62
Dec08 071004 262.50 262.50 257.20 260.00 -2.50 621 8,751 +18
Total Volume and Open Interest 61,451 216,045 +399
Soybean Oil(CBOT)
Oct07 071004 38.08 38.60 38.06 38.55 +0.44 6,551 5,066 -756
Dec07 071004 38.70 39.29 38.53 39.18 +0.48 36,986 152,299 -3,027
Jan08 071004 39.25 39.75 39.02 39.66 +0.45 10,530 29,967 +1,851
Mar08 071004 39.59 40.15 39.40 40.12 +0.54 3,598 27,941 -355
May08 071004 39.92 40.45 39.81 40.45 +0.53 1,124 14,008 +32
Jul08 071004 40.10 40.80 40.08 40.75 +0.48 962 14,641 +170
Aug08 071004 40.45 40.65 40.45 40.65 +0.35 215 1,589 +10
Sep08 071004 40.00 40.65 40.00 40.65 +0.45 79 824 +60
Oct08 071004 40.75 40.75 39.70 40.70 +0.75 77 1,812 +41
Dec08 071004 40.35 40.95 40.34 40.89 +0.72 548 16,783 -47
Total Volume and Open Interest 60,702 264,936 -2,020
Canola(WCE)
Nov07 071004 426.1 434.0 426.1 431.2 +3.2 9,096 67,820 -3,088
Jan08 071004 438.9 445.2 438.1 442.5 +2.5 2,087 29,727 +859
Mar08 071004 450.8 454.0 450.3 451.1 +4.0 104 4,023 +6
May08 071004 455.6 457.8 455.6 457.8 +3.2 10 2,255 +2
Jul08 071004 457.9 462.7 457.9 462.0 +3.7 185 5,100 -41
Total Volume and Open Interest 11,782 117,569 -1,997
Corn(CBOT)
Dec07 071004 346.00 349.75 341.00 342.25 -2.25 141,891 599,600 -15,152
Mar08 071004 362.00 366.25 357.50 359.00 -2.00 30,444 170,597 +525
May08 071004 371.50 376.50 368.25 369.75 -1.75 7,432 46,206 +1,187
Jul08 071004 380.75 386.00 377.25 378.75 -2.00 12,624 101,133 -824
Sep08 071004 387.00 394.00 384.50 385.50 -2.00 1,278 15,604 +513
Dec08 071004 395.00 400.00 393.00 394.75 -0.75 18,939 163,095 +2,685
Mar09 071004 404.00 408.00 402.75 404.25 -0.50 339 7,500 +138
May09 071004 409.50 409.50 409.50 409.50 -1.00 26 73 +15
Jul09 071004 415.00 415.00 410.50 410.50 -1.00 45 1,266 +17
Total Volume and Open Interest 214,915 1,140,731 -10,801
Wheat(CBOT)
Dec07 071004 939.00 948.00 904.00 906.00 -21.00 70,642 233,311 -924
Mar08 071004 938.00 957.00 914.00 916.00 -19.50 17,035 62,066 +2,480
May08 071004 856.75 865.00 830.00 831.00 -15.00 2,151 10,020 +655
Jul08 071004 670.00 687.00 663.25 679.00 +6.50 9,163 62,181 -1,183
Sep08 071004 674.00 687.00 671.50 682.00 +6.00 1,594 4,751 +704
Dec08 071004 679.75 694.00 671.00 689.00 +7.50 2,554 20,656 +269
Total Volume and Open Interest 103,405 400,381 +2,099
Wheat(KCBT)
Dec07 071004 928.75 944.00 905.75 910.00 -17.00 13,219 93,845 -3,407
Mar08 071004 934.50 941.50 907.00 911.00 -12.00 3,291 21,515 +473
May08 071004 870.00 878.00 846.00 846.00 -12.00 120 1,147 +11
Jul08 071004 682.00 698.00 682.00 687.00 +2.25 2,739 18,469 +375
Sep08 071004 690.00 697.00 687.00 687.00 +4.00 93 2,024 +3
Dec08 071004 694.00 702.00 688.25 696.00 +6.00 234 1,980 +57
Total Volume and Open Interest 19,758 140,397 -2,440
Wheat(MGE)
Dec07 071004 908.75 935.75 899.75 903.50 -5.75 9,056 41,690 -1,734
Mar08 071004 910.00 925.00 897.00 901.00 -1.00 5,089 19,690 +1,109
May08 071004 870.00 880.00 864.00 869.75 -1.00 161 1,815 +53
Jul08 071004 790.00 795.00 780.00 788.00 unch 113 1,142 +13
Sep08 071004 683.00 699.00 683.00 696.00 +13.00 122 2,466 +35
Total Volume and Open Interest 14,675 69,436 -501
Oats(CBOT)
Dec07 071004 278.50 282.00 274.25 274.25 -5.25 422 11,473 -123
Mar08 071004 290.00 292.00 285.50 285.50 -4.00 58 2,221 +30
May08 071004 295.00 295.00 291.50 291.50 -1.50 1 138 +1
Jul08 071004 300.00 300.00 298.00 298.00 -1.00 23 63 +20
Total Volume and Open Interest 509 13,907 -71
Rough Rice(CBOT)
Nov07 071004 11.64 11.78 11.60 11.67 +0.04 492 10,518 -69
Jan08 071004 11.98 12.08 11.93 12.00 +0.04 277 3,612 +115
Mar08 071004 12.25 12.30 12.20 12.20 +0.02 62 1,341 -1
May08 071004 12.32 12.32 12.32 12.32 +0.04 10 264 +10
Total Volume and Open Interest 921 16,545 +87
Live Cattle(CME)
Oct07 071004 95.050 95.450 94.785 95.350 +0.250 6,498 24,662 -1,858
Dec07 071004 97.400 98.000 96.900 97.850 +0.450 17,452 122,087 -1,242
Feb08 071004 99.250 99.600 98.700 99.550 +0.400 5,565 48,865 -389
Apr08 071004 98.850 99.500 98.800 99.480 +0.280 2,315 25,083 -249
Jun08 071004 95.200 95.850 95.050 95.785 +0.355 719 10,862 +64
Aug08 071004 94.650 95.150 94.650 95.035 +0.535 675 4,215 +562
Total Volume and Open Interest 33,252 238,154 -3,098
Feeder Cattle(CME)
Oct07 071004 114.750 115.075 114.450 115.000 +0.100 1,128 5,215 -443
Nov07 071004 114.500 115.200 114.250 115.050 +0.350 2,642 11,687 -123
Jan08 071004 113.900 114.300 113.200 114.150 +0.115 1,253 6,374 +293
Mar08 071004 112.100 113.000 111.900 112.885 +0.285 94 1,469 +16
Apr08 071004 112.950 113.750 112.650 113.730 +0.230 27 546 +7
May08 071004 113.000 113.750 112.800 113.730 +0.330 42 1,021 +29
Aug08 071004 113.500 113.900 113.200 113.900 +0.200 9 216 +2
Total Volume and Open Interest 5,195 26,530 -219
Lean Hogs(CME)
Oct07 071004 58.900 58.975 57.875 58.650 -0.025 3,237 13,584 -1,209
Dec07 071004 60.650 60.900 59.550 60.075 -0.525 11,941 95,916 +1,428
Feb08 071004 66.900 67.000 65.850 66.650 -0.100 4,222 33,103 +600
Apr08 071004 69.150 69.700 68.775 69.650 +0.425 1,191 17,820 -43
May08 071004 73.900 74.800 73.600 74.750 +0.175 23 1,727 +7
Jun08 071004 76.700 76.950 76.000 76.925 +0.250 290 11,937 +134
Jul08 071004 75.300 75.600 74.700 75.550 +0.325 192 2,777 +85
Aug08 071004 72.350 72.450 72.050 72.450 +0.100 79 1,450 +24
Total Volume and Open Interest 27,788 179,468 +1,236
Class III Milk(CME)
Oct07 071004 18.39 18.57 18.26 18.56 +0.06 176 4,100 -13
Nov07 071004 17.21 17.60 17.14 17.57 +0.23 429 4,028 +46
Dec07 071004 16.73 16.99 16.67 16.91 +0.05 346 3,658 +17
Jan08 071004 16.26 16.30 16.20 16.30 +0.04 111 2,088 +3
Feb08 071004 15.85 15.90 15.85 15.90 +0.05 64 2,147 -4
Total Volume and Open Interest 1,338 30,816 +66
Cocoa(ICE)
Dec07 071004 1881 1904 1866 1875 -1 17,517 64,217 -2,668
Mar08 071004 1880 1897 1866 1877 +2 5,231 34,298 +1,817
May08 071004 1887 1897 1870 1882 unch 974 12,009 +18
Jul08 071004 1891 1900 1889 1890 -1 285 4,241 -77
Sep08 071004 1903 1903 1903 1903 -3 252 4,026 -107
Dec08 071004 1923 1927 1923 1927 -1 82 12,854 +40
Mar09 071004 1953 1955 1953 1955 +8 60 828 +55
Total Volume and Open Interest 24,401 132,475 -922
Coffee "C"(ICE)
Dec07 071004 135.85 137.40 134.10 135.20 -0.65 21,511 106,550 +1,507
Mar08 071004 139.00 140.90 137.80 138.80 -0.70 4,386 31,576 +484
May08 071004 141.00 142.80 139.75 140.75 -0.80 1,551 9,428 +141
Jul08 071004 143.15 144.45 141.70 142.45 -0.85 629 5,338 +43
Sep08 071004 144.50 145.70 143.05 143.85 -0.85 899 8,652 +150
Dec08 071004 146.10 147.10 145.05 145.45 -1.00 233 5,982 -2
Total Volume and Open Interest 29,449 173,217 +2,377
Orange Juice(ICE)
Nov07 071004 133.60 139.20 133.60 137.15 +2.85 4,207 12,496 +55
Jan08 071004 135.00 139.95 134.35 137.25 +3.10 1,788 10,004 +166
Mar08 071004 135.10 139.10 134.90 137.45 +3.45 1,432 4,280 +384
May08 071004 139.00 139.00 137.45 137.45 +3.45 74 546 -44
Jul08 071004 137.45 137.45 137.45 137.45 +3.45 5 136 +0
Sep08 071004 137.45 137.45 137.45 137.45 +3.45 0 119 +0
Total Volume and Open Interest 7,511 28,466 +561
Sugar #11(ICE)
Mar08 071004 9.81 9.94 9.77 9.79 -0.05 78,002 386,938 +2,292
May08 071004 9.87 9.97 9.83 9.84 -0.04 14,892 63,204 -1,760
Jul08 071004 9.78 9.88 9.76 9.79 unch 5,195 57,906 +275
Oct08 071004 10.07 10.15 10.03 10.08 +0.03 2,889 49,858 -396
Mar09 071004 10.31 10.44 10.31 10.37 +0.04 1,990 32,756 -364
Total Volume and Open Interest 105,122 631,727 +575
London Cocoa(LCE)
Dec07 071004 959 970 949 959 +8 8,306 71,796 +861
Mar08 071004 974 980 963 970 +3 4,445 43,464 -595
May08 071004 975 986 972 978 +2 527 18,927 +111
Jul08 071004 986 993 980 986 +2 770 16,867 +136
Sep08 071004 994 995 990 995 +1 336 19,568 -93
Dec08 071004 1005 1007 1005 1007 +1 91 8,199 +64
Mar09 071004 1016 1016 1016 1016 +1 0 117 +0
Total Volume and Open Interest 14,475 178,948 +484
London Sugar(LCE)
Dec07 071004 276.30 277.50 274.30 274.40 -0.60 4,473 40,740 +45
Mar08 071004 282.70 284.60 281.80 281.90 -0.10 1,026 23,225 +1
May08 071004 285.20 287.00 284.40 284.80 +0.50 159 7,621 +44
Aug08 071004 287.40 287.50 286.10 286.30 +0.40 178 5,990 +7
Oct08 071004 292.50 292.50 292.50 292.50 +1.40 145 4,544 -38
Total Volume and Open Interest 6,400 85,251 +129
Cotton(ICE)
Oct07 071004 60.49 60.49 60.49 60.49 +0.06 25 27 +20
Dec07 071004 63.43 63.96 63.15 63.49 +0.06 22,196 142,819 -270
Mar08 071004 66.91 67.36 66.67 67.01 +0.10 5,503 56,747 +956
May08 071004 68.14 68.14 68.11 68.11 unch 214 6,230 -65
Jul08 071004 69.10 69.21 69.10 69.21 -0.05 546 7,403 -59
Oct08 071004 70.25 70.25 70.25 70.25 -0.05 0 266 +0
Total Volume and Open Interest 28,810 233,231 +619
Lumber(CME)
Nov07 071004 243.1 246.5 240.6 242.5 -0.9 453 5,003 -50
Jan08 071004 265.2 268.2 262.1 262.6 -3.2 337 4,164 +86
Mar08 071004 280.9 284.8 280.3 282.8 unch 144 440 +2
May08 071004 280.0 286.8 279.9 281.5 -2.7 7 68 +0
Total Volume and Open Interest 941 9,679 +38
Crude Oil(NYM)
Nov07 071004 79.68 81.75 78.91 81.44 +1.50 227,305 312,071 -5,898
Dec07 071004 78.70 80.91 78.10 80.64 +1.62 126,334 252,757 +9,214
Jan08 071004 77.83 80.09 77.36 79.83 +1.73 40,637 96,096 +2,907
Feb08 071004 77.16 79.28 76.70 79.12 +1.75 18,230 45,680 -255
Mar08 071004 76.53 78.71 75.95 78.55 +1.75 13,179 45,968 +1,403
Apr08 071004 76.01 78.13 76.01 78.08 +1.75 2,433 46,894 +471
May08 071004 75.87 77.73 75.65 77.68 +1.75 1,050 44,908 -223
Jun08 071004 75.55 77.43 75.26 77.32 +1.75 6,931 54,231 -638
Jul08 071004 75.05 76.98 75.05 76.98 +1.75 168 16,716 +75
Aug08 071004 76.67 76.67 76.67 76.67 +1.75 796 11,521 +193
Sep08 071004 74.47 76.40 74.47 76.40 +1.75 433 36,702 -209
Oct08 071004 76.14 76.14 76.14 76.14 +1.75 557 22,526 +265
Nov08 071004 74.83 75.89 74.83 75.89 +1.75 540 15,113 -67
Dec08 071004 73.83 76.00 73.56 75.65 +1.75 10,233 155,503 -1,365
Jan09 071004 75.41 75.41 75.41 75.41 +1.75 1,042 23,386 +403
Feb09 071004 75.20 75.20 75.20 75.20 +1.75 175 15,562 +36
Total Volume and Open Interest 454,476 1,432,405 +6,361
e-miNY Crude Oil(NYM)
Oct07 070919 82.200 82.525 80.875 81.925 +0.425      
Nov07 071004 79.850 81.750 78.900 81.450 +1.500      
Dec07 071004 78.800 80.925 78.200 80.650 +1.625      
Jan08 071004 77.500 79.825 77.500 79.825 +1.725      
Feb08 071004 79.125 79.125 79.125 79.125 +1.750      
Mar08 071004 78.550 78.550 78.550 78.550 +1.750      
Apr08 071004 78.075 78.075 78.075 78.075 +1.750      
May08 071004 77.675 77.675 77.675 77.675 +1.750      
Jun08 071004 77.325 77.325 77.325 77.325 +1.750      
Jul08 071004 76.975 76.975 76.975 76.975 +1.750      
Total Volume and Open Interest 17,066 11,548 +1,803
Heating Oil(NYM)
Nov07 071004 216.90 224.25 215.52 223.13 +5.26 36,567 83,940 -3,259
Dec07 071004 218.75 225.70 217.46 224.63 +5.01 18,605 56,073 +1,009
Jan08 071004 220.00 226.62 218.91 225.88 +4.86 8,728 29,771 +75
Feb08 071004 219.30 225.62 218.39 225.18 +4.81 3,288 15,148 +4
Mar08 071004 217.11 223.66 216.72 222.83 +4.71 1,826 7,857 +283
Apr08 071004 213.00 219.17 213.00 219.03 +4.61 728 7,026 +1
May08 071004 209.58 215.28 209.00 215.28 +4.51 298 3,114 +25
Jun08 071004 207.00 213.23 207.00 213.23 +4.46 892 12,162 +227
Jul08 071004 207.00 212.68 207.00 212.68 +4.46 81 2,068 +49
Aug08 071004 207.50 212.98 207.50 212.98 +4.46 15 676 +0
Sep08 071004 208.78 214.23 208.78 214.23 +4.46 7 992 +2
Oct08 071004 215.88 215.88 215.88 215.88 +4.46 2 576 +2
Total Volume and Open Interest 71,296 223,908 -1,519
Gasoline(NYMEX)
Nov07 071004 199.45 205.99 198.25 205.22 +5.63 35,376 87,318 -103
Dec07 071004 199.15 206.24 198.90 205.72 +5.48 13,607 31,525 +985
Jan08 071004 201.96 207.61 200.53 207.22 +5.43 6,162 19,447 -185
Feb08 071004 202.95 208.90 202.95 208.72 +5.23 2,554 10,094 +392
Mar08 071004 204.22 210.50 203.79 210.22 +5.03 2,934 10,957 +190
Apr08 071004 216.89 223.32 216.89 223.32 +4.83 1,844 10,969 -106
May08 071004 218.05 223.62 218.05 223.62 +4.43 300 4,946 +139
Jun08 071004 218.00 223.07 218.00 223.02 +4.33 185 5,762 -58
Jul08 071004 218.10 221.42 218.10 221.42 +4.23 25 2,073 +1
Aug08 071004 213.25 218.92 213.25 218.92 +4.13 13 759 +0
Total Volume and Open Interest 63,280 191,015 +1,347
e-miNY RBOB Gasoline(NYM)
Nov07 071004 201.50 205.22 201.50 205.22 +5.63 4 3 +0
Dec07 071004 205.72 205.72 205.72 205.72 +5.48 0 2 +0
Jan08 071004 207.22 207.22 207.22 207.22 +5.43      
Feb08 071004 208.72 208.72 208.72 208.72 +5.23      
Total Volume and Open Interest 4 5 +0
Natural Gas(NYM)
Nov07 071004 7.240 7.431 7.150 7.412 +0.135 59,219 124,442 -3,406
Dec07 071004 7.880 8.046 7.800 8.027 +0.112 18,586 59,870 -1,374
Jan08 071004 8.220 8.370 8.160 8.355 +0.100 10,777 59,642 -47
Feb08 071004 8.250 8.387 8.184 8.375 +0.090 2,675 32,949 +46
Mar08 071004 8.074 8.207 8.016 8.193 +0.096 4,063 43,977 -1,189
Apr08 071004 7.690 7.785 7.655 7.773 +0.076 2,163 37,784 -413
May08 071004 7.701 7.801 7.690 7.793 +0.074 795 28,870 +148
Jun08 071004 7.777 7.869 7.770 7.858 +0.072 467 18,052 -45
Jul08 071004 7.855 7.948 7.835 7.933 +0.069 114 12,873 +12
Aug08 071004 7.920 8.010 7.900 7.990 +0.066 130 11,471 +8
Sep08 071004 7.923 8.030 7.920 8.005 +0.064 341 9,674 +14
Oct08 071004 8.003 8.090 8.000 8.075 +0.061 502 34,866 +197
Nov08 071004 8.410 8.478 8.410 8.450 +0.046 40 20,140 +12
Dec08 071004 8.780 8.828 8.780 8.817 +0.028 734 14,097 +71
Jan09 071004 9.015 9.083 9.015 9.070 +0.026 586 32,980 +177
Feb09 071004 9.035 9.079 9.035 9.067 +0.026 245 4,579 +167
Total Volume and Open Interest 102,206 752,638 -5,768
Brent Crude Oil(ICE)
Nov07 071004 76.90 79.28 76.56 78.97 +1.78 90,710 82,492 -12,723
Dec07 071004 76.60 78.98 76.24 78.70 +1.87 91,579 185,842 +6,009
Jan08 071004 76.37 78.75 76.06 78.52 +1.91 44,228 82,723 +10,919
Feb08 071004 76.25 78.44 75.91 78.29 +1.93 13,134 28,721 +1,136
Mar08 071004 76.01 78.12 75.80 78.04 +1.92 3,930 19,737 +286
Apr08 071004 75.72 77.81 75.58 77.81 +1.90 1,212 15,033 +86
May08 071004 75.49 77.58 75.49 77.58 +1.89 848 11,561 -54
Jun08 071004 75.24 77.37 75.03 77.37 +1.88 3,664 34,626 +267
Jul08 071004 77.17 77.17 77.17 77.17 +1.87 83 6,423 +49
Aug08 071004 76.94 76.94 76.94 76.94 +1.86 0 3,804 +0
Sep08 071004 76.72 76.72 76.72 76.72 +1.85 0 3,668 +0
Oct08 071004 76.49 76.49 76.49 76.49 +1.82 0 4,711 +0
Nov08 071004 76.27 76.27 76.27 76.27 +1.80 0 10,887 +0
Dec08 071004 74.10 76.05 73.88 76.05 +1.78 6,017 54,991 +602
Total Volume and Open Interest 255,950 646,105 +6,647
Gas Oil(ICE)
Oct07 071004 675.75 696.25 672.75 679.00 +0.25 38,461 51,312 -7,061
Nov07 071004 676.50 696.50 673.00 679.50 +0.25 46,658 92,292 -5,053
Dec07 071004 676.75 696.50 673.75 680.00 +0.50 21,170 62,273 +1,205
Jan08 071004 682.75 699.00 678.00 684.25 +0.50 12,278 42,816 +3,654
Feb08 071004 678.00 695.00 675.00 680.50 +0.50 1,963 21,425 +400
Mar08 071004 670.00 686.25 669.75 674.25 unch 421 11,209 -512
Apr08 071004 662.00 678.25 662.00 667.00 unch 645 7,818 +259
May08 071004 654.75 670.50 654.75 659.75 unch 344 11,009 +251
Jun08 071004 653.00 669.00 651.00 656.00 unch 3,730 32,561 +354
Jul08 071004 656.75 663.00 656.75 663.00 +6.50 40 4,586 +40
Total Volume and Open Interest 157,185 356,665 -12,034
Ethanol(CBOT)
Oct07 071003 1.585 1.585 1.560 1.565 -0.020 13 56 -12
Nov07 071004 1.572 1.572 1.572 1.572 +0.002 0 71 +0
Dec07 071004 1.573 1.573 1.573 1.573 -0.002 0 161 +2
Jan08 071004 1.585 1.585 1.585 1.585 +0.010 0 144 +0
Feb08 071004 1.585 1.585 1.585 1.585 +0.005 0 126 +0
Mar08 071004 1.585 1.585 1.585 1.585 +0.005 0 171 +0
Apr08 071004 1.585 1.585 1.585 1.585 +0.005 0 84 +0
May08 071004 1.600 1.600 1.600 1.600 +0.020 0 76 +0
Total Volume and Open Interest 4 1,291 -55
WTI Crude Oil(ICE)
Nov07 071004 79.60 81.75 78.90 81.44 +1.50 90,326 102,523 -5,744
Dec07 071004 78.75 80.91 78.09 80.64 +1.62 68,075 108,169 -4,166
Jan08 071004 78.01 80.05 77.34 79.83 +1.73 19,006 35,320 +54
Feb08 071004 77.30 79.29 76.73 79.12 +1.75 5,306 18,785 -28
Mar08 071004 76.59 78.64 76.26 78.55 +1.75 1,756 15,778 -11
Apr08 071004 76.00 78.08 76.00 78.08 +1.75 700 9,012 -6
May08 071004 77.68 77.68 77.68 77.68 +1.75 422 5,628 +142
Jun08 071004 75.42 77.50 75.18 77.32 +1.75 2,460 42,355 +213
Jul08 071004 76.98 76.98 76.98 76.98 +1.75 216 4,750 -125
Aug08 071004 76.67 76.67 76.67 76.67 +1.75 6 1,131 +0
Sep08 071004 76.40 76.40 76.40 76.40 +1.75 313 10,302 -16
Oct08 071004 76.14 76.14 76.14 76.14 +1.75 50 3,814 -50
Nov08 071004 75.89 75.89 75.89 75.89 +1.75 0 1,443 +0
Dec08 071004 73.83 75.70 73.56 75.65 +1.75 9,337 83,628 +531
Jan09 071004 75.41 75.41 75.41 75.41 +1.75 300 1,630 +300
Feb09 071004 75.20 75.20 75.20 75.20 +1.75 0 1,450 +0
Total Volume and Open Interest 201,602 549,831 -9,066
US Dollar Index(ICE)
Dec07 071004 78.600 78.650 78.220 78.380 -0.080 1,623 37,188 -131
Mar08 071004 78.360 78.360 78.310 78.310 -0.080 9 2,824 +2
Jun08 071004 78.280 78.280 78.280 78.280 -0.080 2 435 +2
Total Volume and Open Interest 1,634 40,447 -127
Australian Dollar(CME)
Dec07 071004 87.97 88.73 87.68 88.45 +0.49 42,480 101,524 +4,456
Mar08 071004 87.41 88.28 87.37 88.02 +0.49 41 194 +1
Jun08 071004 87.50 87.64 86.94 87.50 +0.49 0 285 +0
Total Volume and Open Interest 42,521 102,013 +4,457
British Pound(CME)
Dec07 071004 202.89 204.00 202.47 203.46 +0.58 62,935 104,514 +6,784
Mar08 071004 202.56 203.45 202.04 202.96 +0.58 37 833 +0
Jun08 071004 202.44 202.73 201.62 202.44 +0.58 0 16 +0
Total Volume and Open Interest 62,978 105,373 +6,784
Canadian Dollar(CME)
Dec07 071004 100.25 100.44 99.90 100.40 +0.04 33,673 145,472 +4,251
Mar08 071004 100.19 100.47 99.99 100.45 +0.04 144 1,726 +40
Jun08 071004 100.34 100.48 100.20 100.48 +0.04 13 717 +13
Sep08 071004 100.45 100.51 100.22 100.51 +0.04 517 890 +467
Total Volume and Open Interest 34,359 148,976 +4,783
Japanese Yen(CME)
Dec07 071004 86.38 86.75 86.36 86.57 +0.11 140,328 198,186 +26,551
Mar08 071004 87.25 87.59 87.25 87.43 +0.12 166 8,620 -75
Jun08 071004 88.25 88.32 88.16 88.25 +0.12 10 16,338 +3
Total Volume and Open Interest 140,504 223,539 +26,479
Swiss Franc(CME)
Dec07 071004 85.17 85.62 85.05 85.48 +0.24 46,605 77,045 +1,594
Mar08 071004 85.63 86.08 85.56 85.94 +0.24 7 152 -5
Jun08 071004 86.33 86.33 85.99 86.33 +0.25 0 3 +0
Total Volume and Open Interest 46,612 77,206 +1,589
EuroFX(CME)
Dec07 071004 141.11 141.70 140.87 141.37 +0.11 161,489 208,935 -3,996
Mar08 071004 141.36 141.84 141.02 141.49 +0.11 268 1,321 -111
Jun08 071004 141.58 141.88 141.16 141.58 +0.12 1 130 -1
Total Volume and Open Interest 161,758 210,453 -4,108
Mexican Peso(CME)
Oct07 071004 918.2 918.2 918.2 918.2 +2.8 0 69 +0
Nov07 071004 916.2 916.2 916.2 916.2 +2.8 0 86 +0
Total Volume and Open Interest 19,517 74,791 +1,166
Brazilian Real(CME)
Nov07 071004 546.50 546.50 541.90 546.50 +4.60      
Dec07 071004 543.20 545.00 540.70 545.00 +4.60 164 7,090 +163
Jan08 071004 543.50 543.50 538.90 543.50 +4.60      
Feb08 071004 541.30 541.30 536.80 541.30 +4.50      
Total Volume and Open Interest 164 7,090 +163
30-Year T-Bonds(CBOT)
Dec07 071004 111~200 112~070 111~150 112~030 +0~080 293,488 914,980 -8,089
Mar08 071004 111~250 112~010 111~230 112~010 +0~080 83 1,785 +36
Jun08 071004 111~300 111~300 111~300 111~300 +0~080 0 282 +45
Total Volume and Open Interest 293,616 917,071 -8,008
10-Year T-Notes(CBOT)
Dec07 071004 109~105 109~225 109~070 109~200 +0~050 1,125,660 2,307,596 -2,631
Mar08 071004 109~000 109~070 109~000 109~060 +0~055 21,518 95,543 +15,436
Jun08 071004 108~160 108~300 108~160 108~270 +0~010 0 14 +0
Total Volume and Open Interest 1,147,178 2,403,153 +12,805
5-Year T-Notes(CBOT)
Dec07 071004 106~116 107~020 106~108 107~014 +0~012 459,266 0 +0
Mar08 071004 106~094 106~124 106~094 106~124 +0~012 61 760 +61
Jun08 071004 106~124 106~124 106~124 106~124 +0~012      
Total Volume and Open Interest 498,337 1,634,808 +18,741
2 Year T-Notes(CBOT)
Dec07 071004 103~051 103~066 103~046 103~060 +0~002 157,645 914,679 +5,771
Total Volume and Open Interest 157,645 914,679 +5,771
Eurodollars(CME)
Dec07 071004 95.030 95.060 95.010 95.045 unch 261,146 1,543,488 -334
Mar08 071004 95.350 95.390 95.330 95.375 -0.005 280,787 1,452,115 -30,394
Jun08 071004 95.525 95.570 95.495 95.555 unch 269,989 1,336,326 -10,582
Sep08 071004 95.595 95.655 95.575 95.640 unch 267,955 1,218,370 -13,384
Dec08 071004 95.600 95.660 95.575 95.645 +0.005 305,675 1,266,425 +1,305
Mar09 071004 95.545 95.605 95.520 95.595 +0.015 143,828 779,571 +14,246
Jun09 071004 95.445 95.510 95.425 95.500 +0.020 102,106 510,944 +18
Sep09 071004 95.350 95.415 95.335 95.400 +0.010 71,210 391,058 -3,018
Dec09 071004 95.290 95.320 95.255 95.305 unch 33,899 267,572 +2,727
Mar10 071004 95.205 95.250 95.185 95.235 -0.005 16,972 180,145 +979
Jun10 071004 95.140 95.180 95.115 95.165 -0.005 12,613 137,425 -252
Sep10 071004 95.075 95.115 95.055 95.105 unch 11,577 121,475 -59
Dec10 071004 95.005 95.045 94.985 95.035 unch 5,119 103,212 -139
Mar11 071004 94.940 94.995 94.940 94.985 unch 2,894 88,680 -660
Jun11 071004 94.880 94.945 94.880 94.930 +0.005 2,276 88,167 -453
Sep11 071004 94.830 94.885 94.820 94.875 +0.005 2,406 76,876 -790
Dec11 071004 94.765 94.835 94.765 94.820 +0.010 1,550 54,978 -714
Mar12 071004 94.720 94.790 94.720 94.780 +0.010 3,433 43,828 +43,828
Total Volume and Open Interest 149,175 10,025,704 +27,784
30 Day Federal Funds(CBOT)
Oct07 071004 95.265 95.270 95.265 95.270 +0.005 133 73,703 -8,826
Nov07 071004 95.425 95.430 95.425 95.430 unch 761 111,675 +10,174
Dec07 071004 95.540 95.540 95.540 95.540 -0.010 240 55,259 -1,131
Jan08 071004 95.605 95.605 95.600 95.600 -0.005 330 42,843 +195
Feb08 071004 95.680 95.680 95.675 95.675 -0.020 340 26,616 +2,554
Mar08 071004 95.695 95.695 95.695 95.695 -0.025 210 3,703 +312
Total Volume and Open Interest 2,014 320,935 +4,147
30 Day Fed Funds(e-CBOT)
Oct07 071004 95.265 95.275 95.260 95.270 +0.010 19,415 0 +0
Nov07 071004 95.415 95.435 95.410 95.425 +0.010 38,467 0 +0
Dec07 071004 95.535 95.550 95.525 95.535 unch 9,095 0 +0
Jan08 071004 95.590 95.610 95.585 95.595 +0.005 8,135 0 +0
Feb08 071004 95.675 95.690 95.665 95.665 -0.015 7,466 0 +0
Mar08 071004 95.700 95.700 95.685 95.690 -0.010 1,191 0 +0
Total Volume and Open Interest 84,978    
3-Mth Euro-Yen(CME)
Dec07 071004 99.135 99.135 99.125 99.135 unch 1,844 17,529 +623
Mar08 071004 99.100 99.100 99.080 99.095 -0.005 860 6,941 -300
Jun08 071004 99.060 99.060 99.060 99.060 unch 195 3,667 -150
Sep08 071004 98.995 98.995 98.990 98.995 unch 250 4,337 +332
Dec08 071004 98.910 98.910 98.910 98.910 unch 20 2,115 -41
Mar09 071004 98.830 98.830 98.830 98.830 unch 0 435 +8
Jun09 071004 98.755 98.755 98.755 98.755 unch 0 100 +0
Sep09 071004 98.670 98.670 98.670 98.670 unch      
Dec09 071004 98.590 98.605 98.590 98.590 -0.015      
Mar10 071004 98.525 98.540 98.525 98.525 -0.015      
Total Volume and Open Interest 3,471 35,124 +472
3-Mth Euro-Yen(SGX)
Dec07 071004 99.14 99.14 99.12 99.13 -0.01 3,365 64,063 +1,173
Mar08 071004 99.10 99.11 99.09 99.10 -0.01 962 41,776 -115
Jun08 071004 99.07 99.07 99.05 99.06 -0.01 1,450 17,231 -370
Sep08 071004 98.99 98.99 98.99 98.99 -0.01 873 18,936 +737
Dec08 071004 98.91 98.91 98.90 98.91 -0.01 1,322 9,948 +645
Mar09 071004 98.83 98.83 98.82 98.83 -0.01 100 4,917 -33
Jun09 071004 98.75 98.75 98.75 98.75 -0.01 0 1,186 +0
Sep09 071004 98.67 98.67 98.67 98.67 -0.01 0 200 +0
Total Volume and Open Interest 8,072 160,707 +2,037
Japanese Gov't Bonds(SGX)
Dec07 071004 134.91 134.94 134.57 134.63 -0.43 3,259 36,874 +499
Mar08 071004 134.63 134.63 134.63 134.63 -0.43      
Jun08 071004 134.63 134.63 134.63 134.63 -0.43      
Total Volume and Open Interest 3,259 36,874 +499
Euro-Bund(EUREX)
Dec07 071004 112.57 113.06 112.48 112.88 +0.31 1,039,878 1,418,590 -21,082
Mar08 071004 112.95 113.44 112.95 113.30 +0.31 539 1,787 +16
Jun08 071004 113.28 113.28 113.28 113.28 +0.21      
Total Volume and Open Interest 1,040,417 1,420,377 -21,066
Euro-Bobl(EUREX)
Dec07 071004 107.66 108.01 107.61 107.85 +0.18 428,999 1,095,892 -32,062
Mar08 071004 107.88 108.01 107.88 108.01 +0.19 607 10,862 +550
Jun08 071004 108.31 108.31 108.31 108.31 +0.18      
Total Volume and Open Interest 429,606 1,106,754 -31,512
3-Mth Euribor(EUREX)
Dec07 071004 95.385 95.410 95.385 95.410 +0.025 251 25,839 -191
Mar08 071004 95.615 95.650 95.605 95.645 +0.025 55 12,047 -55
Jun08 071004 95.710 95.735 95.700 95.730 +0.020 80 5,094 -20
Total Volume and Open Interest 521 51,376 -316
Long Gilt(LIFFE)
Dec07 071004 107~07 107~15 107~06 107~11 +0~05 113,563 329,040 +15,599
Mar08 071004 107~13 107~13 107~13 107~13 +0~05      
Total Volume and Open Interest 113,563 329,040 +15,599
3-Mth Short Sterling(LIFFE)
Dec07 071004 93.97 94.00 93.91 93.94 -0.03 86,737 498,950 -11,807
Mar08 071004 94.29 94.31 94.21 94.24 -0.04 65,219 530,012 -2,005
Jun08 071004 94.44 94.47 94.37 94.40 -0.04 67,492 492,607 -3,800
Sep08 071004 94.52 94.56 94.45 94.49 -0.03 64,482 345,794 +2,577
Dec08 071004 94.59 94.59 94.49 94.53 -0.03 64,543 304,289 +10,046
Mar09 071004 94.56 94.60 94.50 94.53 -0.03 28,675 213,999 -4,534
Total Volume and Open Interest 408,856 2,685,332 -15,286
3-Mth Euribor(LIFFE)
Dec07 071004 95.380 95.415 95.380 95.410 +0.030 112,763 876,974 +5,294
Mar08 071004 95.610 95.665 95.600 95.640 +0.025 100,625 626,520 +1,663
Jun08 071004 95.715 95.770 95.690 95.730 +0.025 141,861 440,344 +440
Total Volume and Open Interest 697,625 3,567,039 -953
3-Mth Aus T-Bills(SFE)
Dec07 071004 93.01 93.01 92.97 93.01 -0.01 19,990 383,145 -3,296
Mar08 071004 92.94 92.95 92.89 92.95 unch 21,786 212,863 +6,432
Jun08 071004 92.93 92.94 92.87 92.93 -0.01 6,293 110,191 -951
Sep08 071004 92.95 92.96 92.90 92.95 -0.01 6,025 73,122 +275
Dec08 071004 92.99 93.00 92.97 92.99 -0.01 1,073 45,080 -1,323
Mar09 071004 93.01 93.02 92.98 93.01 -0.01 1,816 36,675 -977
Jun09 071004 93.02 93.03 92.99 93.02 -0.01 1,566 26,632 +369
Sep09 071004 93.01 93.04 92.99 93.02 unch 90 5,482 +67
Dec09 071004 93.01 93.01 93.01 93.01 unch 1 615 -2
Mar10 071004 93.01 93.01 93.01 93.01 unch 0 171 +0
Total Volume and Open Interest 58,640 893,989 +594
10-Year Aus T-Bonds(SFE)
Dec07 071004 93.84 93.86 93.78 93.83 -0.01 55,841 461,329 -411
Mar08 071004 93.83 93.83 93.83 93.83 -0.01      
Total Volume and Open Interest 55,841 461,329 -411
3-Year Aus T-Bonds(SFE)
Dec07 071004 93.52 93.54 93.46 93.51 0.00 91,124 642,644 +22,119
Mar08 071004 93.51 93.51 93.51 93.51 0.00      
Total Volume and Open Interest 91,124 642,644 +22,119
Gold(CMX)
Oct07 071004 725.1 737.8 724.3 737.8 +8.5 61 613 -61
Dec07 071004 734.8 744.7 726.3 743.8 +8.1 86,469 294,720 -448
Feb08 071004 740.8 750.6 733.3 750.1 +8.1 2,307 27,330 +1,678
Apr08 071004 747.2 756.1 738.5 756.0 +8.2 1,195 22,289 +281
Jun08 071004 752.4 761.9 746.5 761.9 +8.3 820 19,309 +460
Aug08 071004 758.0 767.6 755.7 767.6 +8.4 864 17,481 +695
Oct08 071004 773.2 773.2 773.2 773.2 +8.4 469 3,140 +409
Dec08 071004 764.3 778.8 762.4 778.8 +8.4 822 15,500 -199
Feb09 071004 784.7 784.7 784.7 784.7 +8.5 650 15,352 +575
Apr09 071004 790.3 790.3 790.3 790.3 +8.6 500 2,044 +0
Jun09 071004 796.2 796.2 796.2 796.2 +8.7 550 12,631 +500
Aug09 071004 802.1 802.1 802.1 802.1 +8.7      
Total Volume and Open Interest 94,955 443,912 +4,047
Silver(CMX)
Dec07 071004 1343.0 1353.0 1315.0 1350.0 +3.0 18,882 77,533 -257
Mar08 071004 1361.0 1369.0 1336.0 1367.5 +3.0 272 12,226 +82
May08 071004 1372.0 1378.6 1372.0 1378.6 +3.1 167 5,239 -99
Jul08 071004 1378.0 1388.7 1378.0 1388.7 +3.1 50 5,236 +0
Sep08 071004 1398.9 1398.9 1398.9 1398.9 +3.1 100 1,475 +0
Dec08 071004 1405.0 1414.2 1381.5 1414.2 +3.1 46 6,199 -26
Mar09 071004 1429.4 1429.4 1429.4 1429.4 +3.1 0 212 +0
Total Volume and Open Interest 19,550 117,215 -283
Platinum(NYMEX)
Oct07 071004 1379.5 1379.9 1376.0 1377.4 +13.5 67 216 -1
Jan08 071004 1366.8 1380.0 1352.5 1378.4 +9.5 1,440 14,280 -88
Apr08 071004 1387.4 1387.4 1387.4 1387.4 +9.5 0 36 +0
Total Volume and Open Interest 1,507 14,532 -89
Palladium(NYMEX)
Dec07 071004 359.50 373.00 359.00 371.30 +9.65 1,048 12,843 -64
Mar08 071004 367.15 376.00 367.15 376.00 +9.65 4 937 +4
Jun08 071004 370.30 379.25 370.00 379.25 +8.30 0 1,309 +0
Total Volume and Open Interest 1,052 15,886 -60
Copper(CMX)
Dec07 071004 374.90 375.85 370.20 373.80 -2.55 11,954 60,743 +1,244
Mar08 071004 372.90 372.90 368.60 372.00 -2.25 1,989 11,056 +597
May08 071004 368.45 368.50 366.55 368.50 -1.85 631 3,068 +562
Jul08 071004 364.05 364.05 364.05 364.05 -1.45 166 1,294 +21
Sep08 071004 354.00 358.85 354.00 358.85 -1.25 2 530 +2
Total Volume and Open Interest 15,696 85,100 +2,045
DJIA Index(CBOT)
Dec07 071004 14059 14090 14025 14041 -11 3,834 27,586 +46
Mar08 071004 14139 14139 14139 14139 -11 4 24 +4
Jun08 071004 14222 14222 14222 14222 -11      
Total Volume and Open Interest 3,838 27,610 +50
E-mini DJIA Index(CBOT)
Dec07 071004 14057 14090 14026 14041 -11 131,584 90,300 +3,204
Mar08 071004 14150 14153 14125 14139 -11 6 34 -1
Jun08 071004 14222 14222 14222 14222 -11      
Sep08 071004 14298 14298 14298 14298 -11      
Total Volume and Open Interest 131,590 90,334 +3,203
S & P 500(CME)
Dec07 071004 1551.40 1554.70 1548.10 1552.20 +1.50 26,288 573,448 -855
Mar08 071004 1563.40 1564.80 1560.80 1563.40 +1.60 18 8,095 -55
Jun08 071004 1574.50 1575.30 1571.30 1573.90 +1.60 1 874 +1
Sep08 071004 1584.10 1585.50 1581.50 1584.10 +1.60 5 40 +5
Total Volume and Open Interest 26,413 585,705 -804
S & P 500 E-Mini(Globex)
Dec07 071004 1551.50 1554.75 1548.00 1552.25 +1.50 1,385,584 1,864,257 +713
Mar08 071004 1562.75 1565.75 1559.50 1563.50 +1.75 579 2,706 +270
Total Volume and Open Interest 1,386,163 1,866,964 +983
NASDAQ 100(CME)
Dec07 071004 2121.80 2129.00 2109.00 2123.00 +2.20 3,246 45,983 -1,085
Mar08 071004 2146.00 2146.00 2143.30 2146.00 +2.70 0 1 +0
Jun08 071004 2173.00 2173.00 2170.30 2173.00 +2.70      
Total Volume and Open Interest 3,246 45,984 -1,085
NASDAQ 100 E-Mini(Globex)
Dec07 071004 2122.30 2128.80 2108.50 2123.00 +2.20 282,508 380,611 +3,738
Mar08 071004 2140.00 2151.30 2132.50 2146.00 +2.70 23 64 +8
Total Volume and Open Interest 282,531 380,675 +3,746
S & P Midcap 400(CME)
Dec07 071004 911.00 911.00 905.50 906.50 -2.50 205 5,527 +24
Mar08 071004 916.60 916.60 916.35 916.60 -2.50      
Jun08 071004 926.30 926.30 926.05 926.30 -2.50      
Total Volume and Open Interest 205 5,527 +24
Russell 2000 E-Mini(Globex)
Dec07 071004 832.30 836.10 828.70 833.80 +1.40 180,216 571,570 -964
Mar08 071004 840.50 841.50 834.90 839.60 +1.40 8 211 +1
Jun08 071004 846.10 846.10 846.10 846.10 +1.40      
Total Volume and Open Interest 180,224 571,781 -963
Nikkei 225(CME)
Dec07 071004 17170 17170 17100 17110 -25 7,975 68,967 +294
Mar08 071004 17155 17180 17155 17155 -25 0 3 +0
Total Volume and Open Interest 7,975 68,980 +294
Nikkei 225(SGX)
Dec07 071004 17090 17200 17075 17085 -110 60,735 231,179 +3,270
Mar08 071004 17200 17220 17115 17140 -110 154 552 -39
Jun08 071004 17090 17090 17090 17090 -105 0 1 +0
Total Volume and Open Interest 60,929 231,957 +3,292
CAC 40(EURONEXT)
Oct07 071004 5814.0 5836.5 5786.0 5809.5 -7.5 79,679 417,807 +2,085
Nov07 071004 5836.5 5836.5 5812.5 5815.5 -7.5 597 1,999 +556
Dec07 071004 5833.0 5860.0 5816.0 5839.0 -8.0 2,412 42,728 +1,601
Total Volume and Open Interest 82,703 463,361 +4,254
Hang Seng Index(HKFE)
Oct07 071004 27047 27467 26752 27013 -242 96,470 115,585 +2,793
Nov07 071004 27070 27500 26812 27200 -104 1,016 851 +6
Dec07 071004 27330 27537 26919 27360 -42 409 10,980 +23
Total Volume and Open Interest 97,943 127,871 +2,837
DAX(EUREX)
Dec07 071004 8028.0 8040.0 7983.5 8013.0 -15.5 111,850 226,358 -8,976
Mar08 071004 8100.5 8119.0 8074.0 8099.0 -16.5 176 6,408 -68
Jun08 071004 8159.5 8197.0 8155.5 8185.0 -17.0 3 407 +1
Total Volume and Open Interest 112,029 233,173 -9,043
FT-SE 100(EURONEXT)
Dec07 071004 6579.00 6647.50 6566.50 6606.00 +10.00 87,045 479,087 -1,916
Mar08 071004 6616.00 6663.50 6616.00 6627.50 +11.00 19 4,029 +5
Jun08 071004 6677.00 6677.00 6661.00 6661.00 +11.50 0 11 +0
Total Volume and Open Interest 87,064 483,127 -1,911
SPI 200(SFE)
Dec07 071004 6706.0 6711.0 6599.0 6644.0 -78.0 24,155 263,009 +9,430
Mar08 071004 6698.0 6698.0 6638.0 6656.0 -79.0 3 1,490 -2
Jun08 071004 6696.0 6707.0 6679.0 6707.0 -79.0 84 1,351 +82
Total Volume and Open Interest 24,250 266,890 +9,517
GSCI(CME)
Oct07 071004 534.20 545.50 533.70 544.00 +6.50 196 21,918 +6
Nov07 071004 541.00 546.00 535.50 545.50 +6.50 1 210 +0
Dec07 071004 548.00 548.00 538.00 548.00 +7.00      
Total Volume and Open Interest 197 22,128 +6
Reuters CCI(ICE)
Nov07 071004 441.75 445.25 440.50 445.25 +2.25 10 714 -1
Jan08 071004 441.25 446.25 441.25 446.25 +3.25 7 414 -4
Feb08 071004 441.00 445.25 441.00 445.25 +4.25 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

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