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 10, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071010 952.50 970.00 951.50 968.25 +18.00 109,723 201,691 -15,385
Jan08 071010 968.00 987.50 968.00 986.75 +18.00 49,553 152,748 +8,319
Mar08 071010 979.00 999.00 979.00 998.25 +17.75 12,535 56,492 +2,961
May08 071010 983.50 1001.00 983.50 1000.50 +16.00 4,628 34,581 -617
Jul08 071010 990.00 1009.25 990.00 1006.00 +14.00 4,131 43,304 +585
Aug08 071010 988.50 996.00 988.50 996.00 +11.00 47 1,296 +42
Sep08 071010 960.00 968.00 960.00 968.00 +11.00 74 883 +12
Nov08 071010 935.00 950.00 935.00 945.50 +9.75 4,039 70,400 +835
Jan09 071010 940.00 948.00 939.00 948.00 +9.00 24 1,053 +12
Mar09 071010 941.75 947.00 939.00 944.00 +10.00 0 3 +0
Jul09 071010 960.00 960.00 955.00 959.00 +19.00 1 425 +0
Total Volume and Open Interest 184,834 570,573 -3,200
Soybean Meal(CBOT)
Oct07 071010 267.70 269.00 263.70 268.80 +5.50 4,132 1,754 -1,166
Dec07 071010 269.10 277.10 269.10 274.90 +5.80 30,090 99,560 -825
Jan08 071010 272.00 279.50 272.00 276.90 +4.90 1,277 20,559 +431
Mar08 071010 275.50 282.20 275.50 280.50 +5.00 3,390 27,826 +277
May08 071010 277.00 281.00 276.20 280.50 +5.60 1,071 23,341 -183
Jul08 071010 284.50 284.70 277.20 281.90 +4.90 1,241 21,625 +318
Aug08 071010 275.00 277.00 274.00 276.20 +4.70 89 4,540 -14
Sep08 071010 273.50 273.50 267.50 268.70 +3.50 108 4,193 +8
Oct08 071010 260.00 260.00 256.00 259.50 +2.50 348 2,104 +128
Dec08 071010 260.10 260.10 253.50 256.70 +2.20 626 8,788 +4
Total Volume and Open Interest 42,372 214,941 -1,022
Soybean Oil(CBOT)
Oct07 071010 38.45 38.95 38.45 38.90 +0.45 1,942 1,361 -1,319
Dec07 071010 39.05 39.58 39.04 39.47 +0.48 39,154 134,052 -2,195
Jan08 071010 39.69 40.03 39.65 39.98 +0.48 11,323 51,021 +4,982
Mar08 071010 40.05 40.43 40.05 40.36 +0.42 3,033 31,163 +598
May08 071010 40.65 40.73 40.48 40.68 +0.45 1,699 15,493 +891
Jul08 071010 40.70 41.07 40.70 40.97 +0.44 1,383 14,421 +388
Aug08 071010 41.04 41.04 40.90 40.95 +0.45 61 1,674 -6
Sep08 071010 40.85 40.90 40.85 40.90 +0.46 37 995 -17
Oct08 071010 40.80 41.00 40.70 40.85 +0.50 326 1,988 +45
Dec08 071010 40.75 41.20 40.75 41.00 +0.42 523 16,871 +56
Total Volume and Open Interest 59,481 269,046 +3,423
Canola(WCE)
Nov07 071010 428.7 433.0 428.4 432.5 +5.6 13,282 59,711 -6,030
Jan08 071010 440.0 444.3 439.8 444.0 +6.2 3,509 35,627 +1,166
Mar08 071010 450.0 453.2 449.0 453.1 +5.3 932 4,839 +513
May08 071010 461.5 462.0 457.7 461.9 +4.9 2,358 4,398 +1,760
Jul08 071010 461.2 468.0 461.2 468.0 +6.8 470 5,336 +266
Total Volume and Open Interest 20,624 118,779 -2,280
Corn(CBOT)
Dec07 071010 343.50 348.50 343.25 347.25 +4.75 91,221 581,416 -3,389
Mar08 071010 359.50 365.00 359.50 364.25 +4.75 22,826 175,720 +692
May08 071010 370.00 375.00 370.00 374.25 +5.00 1,714 48,675 +349
Jul08 071010 378.50 384.00 378.50 383.25 +4.75 5,802 103,570 +792
Sep08 071010 387.00 390.50 386.00 390.00 +5.00 504 16,566 +129
Dec08 071010 392.75 397.75 392.50 397.25 +4.25 5,948 168,904 +452
Mar09 071010 402.50 406.00 402.50 406.00 +3.00 262 7,800 +150
May09 071010 411.00 411.00 411.00 411.00 +3.00 1 152 +3
Jul09 071010 411.00 413.50 411.00 413.50 +2.50 126 1,391 +3
Total Volume and Open Interest 128,767 1,140,339 -827
Wheat(CBOT)
Dec07 071010 845.00 858.50 841.00 853.00 +7.50 66,744 216,842 -2,437
Mar08 071010 858.50 872.00 855.50 868.50 +10.00 14,653 69,478 +1,263
May08 071010 800.00 814.00 799.00 813.00 +13.00 1,981 11,690 +368
Jul08 071010 658.75 669.00 656.00 665.75 +5.25 6,777 66,661 +38
Sep08 071010 660.00 673.50 660.00 671.00 +6.75 532 6,273 +184
Dec08 071010 671.00 680.00 667.50 679.00 +6.00 1,351 22,122 +214
Total Volume and Open Interest 92,261 400,877 -258
Wheat(KCBT)
Dec07 071010 845.00 857.25 841.25 856.25 +12.00 15,557 81,608 -2,515
Mar08 071010 849.00 862.00 845.00 861.25 +11.75 7,617 26,411 +1,223
May08 071010 810.00 821.00 806.00 812.00 +10.50 108 1,198 +50
Jul08 071010 660.00 673.00 658.00 669.50 +8.75 1,219 19,575 +95
Sep08 071010 666.50 674.00 661.00 670.00 +6.00 677 2,476 +253
Dec08 071010 670.00 682.00 665.00 679.00 +12.00 108 1,911 +11
Total Volume and Open Interest 25,320 134,740 -851
Wheat(MGE)
Dec07 071010 853.00 864.75 845.00 860.75 +9.00 10,477 37,200 -2,041
Mar08 071010 848.00 862.00 843.00 856.00 +7.25 6,413 23,525 +646
May08 071010 820.00 832.00 817.00 825.00 +7.00 993 2,039 +146
Jul08 071010 735.00 745.00 730.00 739.00 +6.00 561 1,612 +49
Sep08 071010 673.00 680.00 671.00 678.00 +6.50 465 2,741 +84
Total Volume and Open Interest 19,323 70,013 -991
Oats(CBOT)
Dec07 071010 272.50 275.75 271.25 274.00 +2.50 517 11,370 +16
Mar08 071010 286.00 286.50 283.00 285.50 +2.50 172 2,381 +21
May08 071010 293.50 293.50 290.00 290.00 unch 18 206 +0
Jul08 071010 300.00 300.00 300.00 300.00 unch 34 77 +14
Total Volume and Open Interest 755 14,049 +51
Rough Rice(CBOT)
Nov07 071010 11.69 11.75 11.64 11.68 -0.02 1,540 8,541 -1,985
Jan08 071010 12.03 12.08 11.98 12.01 -0.03 1,272 5,438 +1,015
Mar08 071010 12.35 12.39 12.27 12.29 -0.03 56 2,130 +4
May08 071010 12.44 12.44 12.44 12.44 -0.03 0 271 +2
Total Volume and Open Interest 2,906 17,633 -951
Live Cattle(CME)
Oct07 071010 94.050 94.430 92.650 94.100 +0.200 3,556 16,304 -947
Dec07 071010 96.600 96.980 95.500 96.635 +0.135 12,775 121,038 -745
Feb08 071010 98.480 98.800 97.450 98.400 +0.150 6,477 47,993 +428
Apr08 071010 98.800 98.950 98.000 98.700 +0.150 4,057 26,737 +1,198
Jun08 071010 94.650 95.150 94.250 94.900 +0.015 1,624 11,570 +300
Aug08 071010 94.100 94.600 94.000 94.000 unch 148 5,452 +68
Total Volume and Open Interest 28,689 232,287 +350
Feeder Cattle(CME)
Oct07 071010 113.825 113.825 112.575 113.200 -0.050 1,358 3,959 -250
Nov07 071010 113.100 113.650 112.375 113.080 -0.170 3,161 9,899 -514
Jan08 071010 113.400 113.475 112.300 113.150 -0.330 2,659 8,293 +1,062
Mar08 071010 112.950 112.950 111.550 112.250 -0.330 212 1,654 +78
Apr08 071010 113.200 113.200 112.300 113.035 -0.250 55 662 +13
May08 071010 113.100 113.500 112.600 113.200 -0.185 42 1,238 +16
Aug08 071010 113.400 113.500 112.900 113.200 -0.400 29 304 +27
Total Volume and Open Interest 7,518 26,013 +434
Lean Hogs(CME)
Oct07 071010 57.475 57.550 57.150 57.375 -0.100 2,337 11,285 +361
Dec07 071010 60.050 60.800 59.750 59.775 +0.050 9,718 95,328 +265
Feb08 071010 66.450 67.050 66.250 66.550 +0.300 3,643 33,612 -559
Apr08 071010 69.200 69.750 69.150 69.400 +0.200 1,122 19,036 +85
May08 071010 74.500 74.500 74.000 74.475 +0.100 46 1,785 +9
Jun08 071010 76.450 76.775 76.350 76.675 +0.225 473 12,317 -12
Jul08 071010 75.050 75.400 74.950 75.325 +0.125 169 2,902 +22
Aug08 071010 71.850 72.250 71.850 72.200 +0.350 149 1,569 +55
Total Volume and Open Interest 22,126 179,252 +347
Class III Milk(CME)
Oct07 071010 18.40 18.41 18.33 18.34 +0.02 218 3,952 -19
Nov07 071010 17.13 17.40 17.04 17.40 +0.36 407 4,195 +100
Dec07 071010 16.78 17.10 16.74 16.97 +0.31 216 3,647 -33
Jan08 071010 16.05 16.35 16.05 16.27 +0.17 101 2,150 -3
Feb08 071010 15.65 15.80 15.64 15.73 +0.11 94 2,151 +3
Total Volume and Open Interest 1,301 31,199 +132
Cocoa(ICE)
Dec07 071010 1823 1842 1821 1835 +12 8,063 58,849 -809
Mar08 071010 1831 1840 1827 1835 +5 1,562 35,820 +125
May08 071010 1845 1852 1842 1850 +7 236 12,152 +51
Jul08 071010 1859 1860 1858 1860 +7 35 4,203 -1
Sep08 071010 1872 1876 1871 1876 +8 7 4,247 +2
Dec08 071010 1896 1900 1895 1900 +6 17 12,939 +13
Mar09 071010 1916 1923 1915 1923 +6 7 883 +5
Total Volume and Open Interest 9,928 129,096 -614
Coffee "C"(ICE)
Dec07 071010 133.45 136.25 133.10 133.40 -0.35 25,503 106,392 +299
Mar08 071010 137.25 139.95 137.00 137.15 -0.40 3,576 33,415 +839
May08 071010 139.30 141.75 139.00 139.05 -0.40 789 10,797 -89
Jul08 071010 141.30 143.50 140.60 140.60 -0.50 469 4,474 -32
Sep08 071010 142.80 143.80 142.00 142.00 -0.55 501 9,422 +9
Dec08 071010 145.30 145.30 143.45 143.45 -0.65 181 6,349 +38
Total Volume and Open Interest 31,307 176,866 +1,164
Orange Juice(ICE)
Nov07 071010 137.75 147.00 137.75 141.45 +4.40 3,693 10,712 -347
Jan08 071010 138.00 146.00 138.00 141.10 +4.05 2,395 12,160 +546
Mar08 071010 138.00 145.00 138.00 141.00 +3.90 774 5,498 +249
May08 071010 142.50 142.50 140.75 140.75 +3.60 151 543 +20
Jul08 071010 140.50 140.50 140.50 140.50 +3.35 116 201 +71
Sep08 071010 140.25 140.25 140.25 140.25 +3.10 61 135 +19
Total Volume and Open Interest 7,315 30,250 +623
Sugar #11(ICE)
Mar08 071010 9.93 9.98 9.73 9.74 -0.17 74,800 386,280 -2,027
May08 071010 9.96 9.96 9.77 9.77 -0.15 13,952 60,202 -1,435
Jul08 071010 9.92 9.92 9.75 9.75 -0.13 4,335 57,221 -623
Oct08 071010 10.17 10.18 10.02 10.03 -0.12 2,485 50,738 -298
Mar09 071010 10.47 10.50 10.35 10.35 -0.11 1,271 32,188 -422
Total Volume and Open Interest 98,453 628,448 -4,284
London Cocoa(LCE)
Dec07 071010 936 942 929 930 -6 4,595 72,875 -268
Mar08 071010 950 954 945 945 -4 3,074 43,209 +186
May08 071010 960 960 955 955 -4 511 19,211 +148
Jul08 071010 966 968 965 965 -3 166 17,229 -49
Sep08 071010 977 978 976 976 -3 143 19,491 +38
Dec08 071010 987 988 986 986 -3 404 8,586 +175
Mar09 071010 1001 1002 999 999 -3 100 119 +2
Total Volume and Open Interest 8,993 180,730 +232
London Sugar(LCE)
Dec07 071010 278.40 278.50 274.90 275.20 -2.80 2,452 42,487 -274
Mar08 071010 285.90 286.00 282.60 282.90 -3.00 1,426 23,509 -205
May08 071010 287.60 287.60 285.40 285.50 -1.90 167 7,802 +60
Aug08 071010 288.80 288.80 286.90 287.00 -1.60 138 6,042 +43
Oct08 071010 294.00 294.00 292.10 292.50 -1.30 65 4,512 -42
Total Volume and Open Interest 4,291 87,435 -414
Cotton(ICE)
Dec07 071010 63.00 64.28 62.50 64.21 +1.23 16,894 140,238 -1,684
Mar08 071010 66.75 67.95 66.75 67.95 +1.25 4,505 57,726 -102
May08 071010 68.46 69.20 68.15 69.20 +1.25 480 6,696 +34
Jul08 071010 69.46 70.40 69.40 70.40 +1.26 203 7,523 +78
Oct08 071010 71.10 71.10 71.10 71.10 +1.00 0 266 +0
Dec08 071010 72.65 73.35 72.50 73.18 +0.98 698 18,889 +116
Total Volume and Open Interest 22,780 232,744 -1,558
Lumber(CME)
Nov07 071010 240.1 241.8 235.8 238.3 -4.9 197 4,750 +7
Jan08 071010 262.0 263.0 259.7 259.9 -4.5 322 4,190 -38
Mar08 071010 284.6 284.7 281.0 282.0 -5.0 288 732 +81
May08 071010 290.2 290.6 285.0 287.2 -5.5 11 74 +3
Total Volume and Open Interest 822 9,752 +55
Crude Oil(NYM)
Nov07 071010 80.22 81.35 79.72 81.30 +1.04 324,878 219,178 -19,411
Dec07 071010 79.58 80.66 79.05 80.61 +1.07 195,909 309,505 +26,919
Jan08 071010 78.77 79.96 78.44 79.94 +1.11 61,331 114,986 +8,522
Feb08 071010 78.21 79.39 77.87 79.37 +1.09 20,091 50,826 +2,407
Mar08 071010 77.77 78.92 77.46 78.91 +1.05 15,958 52,598 +3,074
Apr08 071010 77.34 78.51 77.15 78.51 +1.01 4,261 45,718 +61
May08 071010 77.29 78.16 76.75 78.16 +0.98 3,393 45,971 +617
Jun08 071010 76.96 77.90 76.47 77.84 +0.96 7,003 58,480 +3,412
Jul08 071010 76.42 77.54 76.40 77.54 +0.94 4,663 18,770 +2,166
Aug08 071010 76.65 77.27 76.65 77.27 +0.92 515 11,852 +79
Sep08 071010 76.45 77.04 76.45 77.04 +0.91 971 36,651 -119
Oct08 071010 76.75 76.81 76.66 76.81 +0.89 205 22,546 -35
Nov08 071010 75.57 76.60 75.40 76.60 +0.88 503 15,182 +166
Dec08 071010 75.65 76.39 75.20 76.39 +0.87 12,516 158,530 +600
Jan09 071010 76.20 76.20 76.20 76.20 +0.86 2 24,738 +2
Feb09 071010 76.02 76.02 76.02 76.02 +0.86 2 15,449 -2
Total Volume and Open Interest 660,685 1,440,924 +31,696
e-miNY Crude Oil(NYM)
Oct07 070919 82.200 82.525 80.875 81.925 +0.425      
Nov07 071010 80.200 81.350 79.700 81.300 +1.050      
Dec07 071010 79.525 80.625 79.100 80.600 +1.050      
Jan08 071010 78.775 79.950 78.650 79.950 +1.125      
Feb08 071010 79.375 79.375 79.375 79.375 +1.100      
Mar08 071010 77.750 78.900 77.750 78.900 +1.050      
Apr08 071010 78.150 78.500 78.150 78.500 +1.000      
May08 071010 78.150 78.150 78.150 78.150 +0.975      
Jun08 071010 77.850 77.850 77.850 77.850 +0.975      
Jul08 071010 77.550 77.550 77.550 77.550 +0.950      
Total Volume and Open Interest 19,440 9,902 -133
Heating Oil(NYM)
Nov07 071010 218.10 221.95 217.37 221.72 +3.19 46,240 62,882 -1,864
Dec07 071010 220.10 223.69 219.11 223.47 +3.19 20,987 66,410 +1,636
Jan08 071010 221.52 225.25 220.84 225.17 +3.24 11,609 33,213 -36
Feb08 071010 221.63 224.89 220.65 224.82 +3.19 2,057 15,707 +226
Mar08 071010 219.65 222.73 218.55 222.67 +3.14 1,570 8,370 -28
Apr08 071010 214.65 218.50 214.65 218.47 +2.89 534 7,457 -94
May08 071010 214.10 214.54 211.04 214.47 +2.69 405 3,430 +23
Jun08 071010 209.86 212.63 209.35 212.47 +2.64 1,489 13,151 +122
Jul08 071010 209.79 212.00 209.79 211.97 +2.59 296 2,257 +29
Aug08 071010 209.78 212.32 209.78 212.32 +2.59 100 635 -53
Sep08 071010 213.57 213.57 213.57 213.57 +2.54 57 982 +6
Oct08 071010 212.85 215.22 212.85 215.22 +2.49 4 572 +1
Total Volume and Open Interest 85,805 219,935 +56
Gasoline(NYMEX)
Nov07 071010 201.98 203.70 198.50 203.36 +1.34 41,125 73,146 -3,301
Dec07 071010 202.20 204.50 200.55 204.31 +1.64 17,066 37,795 +1,890
Jan08 071010 203.90 206.21 202.31 206.21 +1.84 10,253 23,376 +1,118
Feb08 071010 206.05 207.81 203.90 207.81 +1.89 3,115 10,177 +157
Mar08 071010 206.75 209.51 206.00 209.51 +1.99 2,265 11,975 +260
Apr08 071010 219.59 222.71 219.26 222.71 +2.19 1,855 12,718 +431
May08 071010 220.40 223.41 220.40 223.41 +2.39 637 4,845 +20
Jun08 071010 220.00 222.86 219.53 222.86 +2.39 597 5,708 +56
Jul08 071010 218.92 221.36 218.92 221.36 +2.44 235 2,245 +152
Aug08 071010 219.06 219.06 219.06 219.06 +2.54 57 891 +22
Total Volume and Open Interest 79,523 190,786 +906
e-miNY RBOB Gasoline(NYM)
Nov07 071010 203.36 203.36 203.36 203.36 +1.34 1 3 -1
Dec07 071010 204.31 204.31 204.31 204.31 +1.64 0 2 +0
Jan08 071010 206.21 206.21 206.21 206.21 +1.84      
Feb08 071010 207.81 207.81 207.81 207.81 +1.89      
Total Volume and Open Interest 1 5 -1
Natural Gas(NYM)
Nov07 071010 6.936 7.080 6.835 7.010 +0.147 76,069 91,805 -9,166
Dec07 071010 7.700 7.767 7.637 7.725 +0.092 43,211 67,076 +2,619
Jan08 071010 8.008 8.125 8.000 8.094 +0.091 24,597 69,436 +3,264
Feb08 071010 8.068 8.150 8.040 8.120 +0.087 3,639 33,738 +4
Mar08 071010 7.920 7.975 7.870 7.944 +0.076 5,223 44,240 +285
Apr08 071010 7.570 7.615 7.523 7.589 +0.071 2,462 37,451 -68
May08 071010 7.605 7.630 7.565 7.619 +0.071 771 30,002 -440
Jun08 071010 7.697 7.714 7.655 7.694 +0.071 198 18,244 +19
Jul08 071010 7.760 7.784 7.716 7.776 +0.070 566 13,037 +49
Aug08 071010 7.840 7.861 7.800 7.845 +0.069 214 11,659 +51
Sep08 071010 7.830 7.862 7.820 7.862 +0.069 553 9,294 -332
Oct08 071010 7.920 7.934 7.878 7.932 +0.066 3,379 32,200 -1,559
Nov08 071010 8.300 8.333 8.280 8.307 +0.058 1,316 20,206 -36
Dec08 071010 8.670 8.685 8.670 8.673 +0.051 92 14,636 -2
Jan09 071010 8.930 8.946 8.895 8.933 +0.051 1,239 32,572 -422
Feb09 071010 8.930 8.960 8.903 8.933 +0.051 719 4,871 +208
Total Volume and Open Interest 169,426 740,498 -2,890
Brent Crude Oil(ICE)
Nov07 071010 77.38 78.67 77.02 78.60 +1.11 97,517 65,551 -3,954
Dec07 071010 77.19 78.37 76.83 78.32 +1.03 121,310 176,414 +521
Jan08 071010 77.14 78.19 76.74 78.14 +0.90 60,760 103,793 +10,334
Feb08 071010 77.27 77.94 76.60 77.92 +0.81 16,006 27,781 -389
Mar08 071010 77.15 77.67 76.48 77.67 +0.77 3,541 19,749 +17
Apr08 071010 76.92 77.47 76.66 77.47 +0.74 2,278 14,992 +329
May08 071010 76.55 77.28 76.55 77.28 +0.73 1,104 11,782 -252
Jun08 071010 76.20 77.10 75.85 77.10 +0.73 3,001 32,143 -659
Jul08 071010 76.92 76.92 76.92 76.92 +0.69 22 6,494 +22
Aug08 071010 76.26 76.76 76.26 76.76 +0.69 13 3,804 +0
Sep08 071010 76.10 76.60 76.10 76.60 +0.69 1,088 4,659 +1,020
Oct08 071010 76.43 76.43 76.43 76.43 +0.68 1,025 4,711 +0
Nov08 071010 76.27 76.27 76.27 76.27 +0.69 1,261 10,840 +0
Dec08 071010 75.67 76.12 74.94 76.12 +0.71 9,053 50,827 -2,476
Total Volume and Open Interest 320,432 636,421 +4,068
Gas Oil(ICE)
Oct07 071010 682.50 689.25 677.50 682.00 +0.25 27,226 25,702 -7,013
Nov07 071010 681.75 692.00 679.25 683.75 +0.25 50,961 93,447 -1,804
Dec07 071010 683.00 693.00 680.75 684.75 -0.25 21,501 69,525 +44
Jan08 071010 689.50 696.00 685.25 688.75 -0.50 8,078 44,420 +183
Feb08 071010 684.25 686.00 681.75 684.50 -0.75 1,859 21,316 +242
Mar08 071010 677.50 678.00 675.25 677.75 -1.50 1,016 11,461 +268
Apr08 071010 670.25 670.50 668.00 670.25 -2.00 439 8,458 +100
May08 071010 663.00 663.25 663.00 663.25 -2.00 383 11,865 +90
Jun08 071010 658.50 666.50 657.00 659.25 -2.25 2,230 30,337 +148
Jul08 071010 659.75 659.75 659.75 659.75 -2.25 103 4,927 +103
Total Volume and Open Interest 152,917 366,591 +13,926
Ethanol(CBOT)
Oct07 071003 1.585 1.585 1.560 1.565 -0.020 13 56 -12
Nov07 071010 1.535 1.545 1.535 1.545 -0.010 0 71 +0
Dec07 071010 1.535 1.545 1.535 1.545 -0.010 0 158 +0
Jan08 071010 1.535 1.545 1.535 1.545 -0.015 0 144 +0
Feb08 071010 1.535 1.545 1.535 1.545 -0.015 0 126 +0
Mar08 071010 1.545 1.545 1.545 1.545 -0.015 0 171 +0
Apr08 071010 1.545 1.545 1.545 1.545 -0.015 0 90 +0
May08 071010 1.545 1.545 1.545 1.545 -0.025 0 99 +3
Total Volume and Open Interest 6 1,353 +5
WTI Crude Oil(ICE)
Nov07 071010 80.00 81.35 79.72 81.30 +1.04 100,495 91,415 +1,615
Dec07 071010 79.38 80.64 79.05 80.61 +1.07 85,765 126,271 +10,697
Jan08 071010 79.11 79.95 78.40 79.94 +1.11 24,943 44,066 +2,911
Feb08 071010 78.41 79.37 77.85 79.37 +1.09 9,255 21,849 +1,157
Mar08 071010 77.63 78.91 77.63 78.91 +1.05 2,375 16,931 +160
Apr08 071010 78.51 78.51 78.51 78.51 +1.01 411 9,426 +68
May08 071010 78.16 78.16 78.16 78.16 +0.98 130 5,852 +33
Jun08 071010 76.76 77.88 76.59 77.84 +0.96 3,739 41,308 +830
Jul08 071010 77.54 77.54 77.54 77.54 +0.94 1,725 5,011 +311
Aug08 071010 77.27 77.27 77.27 77.27 +0.92 0 1,131 +0
Sep08 071010 77.04 77.04 77.04 77.04 +0.91 126 10,807 +126
Oct08 071010 76.81 76.81 76.81 76.81 +0.89 0 4,798 +0
Nov08 071010 76.60 76.60 76.60 76.60 +0.88 0 1,443 +0
Dec08 071010 75.54 76.39 75.16 76.39 +0.87 8,994 82,278 -1,581
Jan09 071010 76.20 76.20 76.20 76.20 +0.86 0 1,630 +0
Feb09 071010 76.02 76.02 76.02 76.02 +0.86 0 1,450 +0
Total Volume and Open Interest 239,885 570,607 +16,525
US Dollar Index(ICE)
Dec07 071010 78.420 78.420 78.100 78.300 -0.110 2,245 37,319 -596
Mar08 071010 78.100 78.230 78.100 78.230 -0.110 2 2,826 -2
Jun08 071010 78.200 78.200 78.200 78.200 -0.110 0 435 +0
Total Volume and Open Interest 2,247 40,580 -598
Australian Dollar(CME)
Dec07 071010 89.82 89.82 89.13 89.40 -0.15 38,678 94,767 -5,860
Mar08 071010 89.10 89.35 88.74 88.97 -0.15 31 234 +26
Jun08 071010 88.45 88.72 88.30 88.45 -0.14 151 280 -5
Total Volume and Open Interest 38,861 95,293 -5,838
British Pound(CME)
Dec07 071010 203.43 204.67 203.33 203.84 +0.66 64,831 107,868 -143
Mar08 071010 203.68 204.17 202.97 203.34 +0.66 28 847 +16
Jun08 071010 202.81 203.33 202.69 202.81 +0.63 0 16 +0
Total Volume and Open Interest 64,859 108,741 -127
Canadian Dollar(CME)
Dec07 071010 101.94 102.17 101.72 101.95 +0.17 39,141 154,085 -234
Mar08 071010 102.00 102.18 101.76 101.97 +0.16 164 1,844 +77
Jun08 071010 102.01 102.15 101.83 101.99 +0.15 14 717 +2
Sep08 071010 101.93 102.05 101.84 102.00 +0.15 6 811 +6
Total Volume and Open Interest 39,325 157,628 -149
Japanese Yen(CME)
Dec07 071010 86.10 86.20 85.78 85.99 -0.05 81,776 199,032 +2,988
Mar08 071010 86.88 87.07 86.66 86.87 -0.05 23 8,581 -4
Jun08 071010 87.80 87.80 87.57 87.69 -0.05 1 16,338 +0
Total Volume and Open Interest 81,800 224,347 +2,984
Swiss Franc(CME)
Dec07 071010 84.90 85.25 84.81 84.86 unch 43,371 70,037 -6,572
Mar08 071010 85.35 85.71 85.31 85.33 unch 15 149 -2
Jun08 071010 85.73 86.06 85.73 85.73 unch 1 4 +1
Total Volume and Open Interest 43,389 70,197 -6,572
EuroFX(CME)
Dec07 071010 141.22 141.93 141.14 141.50 +0.31 168,708 202,686 -3,005
Mar08 071010 141.50 142.09 141.25 141.67 +0.31 508 1,302 -35
Jun08 071010 142.22 142.22 141.60 141.81 +0.31 1 132 +1
Total Volume and Open Interest 169,221 204,193 -3,035
Mexican Peso(CME)
Oct07 071010 923.0 923.0 923.0 923.0 -0.8 0 69 +0
Nov07 071010 921.0 921.0 921.0 921.0 -0.8 0 86 +0
Total Volume and Open Interest 11,507 80,483 +3,834
Brazilian Real(CME)
Nov07 071010 553.00 553.40 553.00 553.00 -0.40      
Dec07 071010 553.00 555.00 551.50 551.50 -0.40 59 7,401 +151
Jan08 071010 549.90 550.30 549.90 549.90 -0.40      
Feb08 071010 547.80 548.20 547.80 547.80 -0.40      
Total Volume and Open Interest 59 7,401 +151
30-Year T-Bonds(CBOT)
Dec07 071010 110~240 111~040 110~140 110~250 unch 248,553 922,836 -9,308
Mar08 071010 110~240 111~000 110~150 110~230 unch 494 2,448 -101
Jun08 071010 110~210 110~210 110~210 110~210 +0~010 0 294 +4
Total Volume and Open Interest 249,076 925,602 -9,405
10-Year T-Notes(CBOT)
Dec07 071010 108~195 108~290 108~145 108~225 +0~010 779,526 2,345,442 -7,381
Mar08 071010 108~045 108~110 108~020 108~085 +0~010 3,481 106,834 +3
Jun08 071010 107~285 107~285 107~285 107~285 +0~010 0 19 +0
Total Volume and Open Interest 783,009 2,452,295 -7,378
5-Year T-Notes(CBOT)
Dec07 071010 106~044 106~074 106~032 106~056 +0~002 409,813 0 -1,607,219
Mar08 071010 106~024 106~038 106~024 106~038 +0~004 115 1,670 +801
Jun08 071010 106~038 106~038 106~038 106~038 +0~004      
Total Volume and Open Interest 421,492 1,669,163 +28,420
2 Year T-Notes(CBOT)
Dec07 071010 103~026 103~033 103~014 103~023 -0~005 164,906 968,961 +22,854
Mar08 071010 103~020 103~020 103~018 103~018        
Eurodollars(CME)
Dec07 071010 94.945 94.975 94.930 94.950 unch 180,116 1,533,758 -10,274
Mar08 071010 95.210 95.235 95.165 95.205 -0.005 255,949 1,378,226 -37,743
Jun08 071010 95.370 95.410 95.320 95.375 unch 206,039 1,320,086 -9,396
Sep08 071010 95.450 95.495 95.400 95.460 unch 200,985 1,184,386 -16,313
Dec08 071010 95.455 95.505 95.405 95.470 unch 233,616 1,230,885 +2,116
Mar09 071010 95.415 95.460 95.365 95.425 unch 141,862 776,487 -3,092
Jun09 071010 95.325 95.380 95.280 95.335 unch 78,665 502,888 -4,800
Sep09 071010 95.235 95.290 95.190 95.245 +0.005 54,737 393,459 -3,189
Dec09 071010 95.140 95.195 95.105 95.155 +0.010 23,647 266,110 -2,903
Mar10 071010 95.060 95.135 95.040 95.085 +0.010 20,109 178,346 -1,549
Jun10 071010 95.000 95.060 94.980 95.020 +0.010 10,101 139,765 -1,279
Sep10 071010 94.940 95.005 94.920 94.960 +0.010 8,483 123,361 -1,020
Dec10 071010 94.860 94.930 94.860 94.895 +0.015 3,824 99,996 -758
Mar11 071010 94.825 94.890 94.810 94.845 +0.015 2,806 88,716 -128
Jun11 071010 94.765 94.830 94.760 94.795 +0.015 3,236 88,080 -612
Sep11 071010 94.725 94.780 94.710 94.745 +0.015 2,233 77,988 -379
Dec11 071010 94.685 94.725 94.660 94.690 +0.015 1,475 54,498 +46
Mar12 071010 94.625 94.680 94.620 94.645 +0.015 1,332 43,346 +392
Total Volume and Open Interest 1,450,462 9,832,600 -94,312
30 Day Federal Funds(CBOT)
Oct07 071010 95.255 95.255 95.255 95.255 -0.005 240 74,325 +548
Nov07 071010 95.335 95.340 95.335 95.340 unch 251 147,521 +663
Dec07 071010 95.425 95.440 95.425 95.435 unch 175 62,097 +1,827
Jan08 071010 95.480 95.480 95.480 95.480 unch 240 44,304 +929
Feb08 071010 95.555 95.555 95.555 95.555 -0.005 363 32,952 +1,579
Mar08 071010 95.565 95.565 95.565 95.565 -0.005 112 4,480 +419
Total Volume and Open Interest 1,456 374,306 +6,018
30 Day Fed Funds(e-CBOT)
Oct07 071010 95.255 95.255 95.250 95.255 -0.005 5,222 0 +0
Nov07 071010 95.335 95.350 95.325 95.340 unch 32,665 0 +0
Dec07 071010 95.435 95.445 95.410 95.440 +0.005 8,186 0 +0
Jan08 071010 95.475 95.490 95.450 95.485 +0.010 6,043 0 +0
Feb08 071010 95.555 95.580 95.515 95.560 unch 7,195 0 +0
Mar08 071010 95.560 95.590 95.525 95.570 unch 883 0 +0
Total Volume and Open Interest 61,344    
3-Mth Euro-Yen(CME)
Dec07 071010 99.105 99.110 99.105 99.105 -0.010 1,761 16,822 -170
Mar08 071010 99.055 99.060 99.050 99.055 -0.025 426 6,449 -92
Jun08 071010 99.015 99.020 99.010 99.010 -0.030 194 3,818 +0
Sep08 071010 98.960 98.975 98.945 98.945 -0.030 2 3,867 +0
Dec08 071010 98.865 98.895 98.865 98.865 -0.030 0 2,108 +0
Mar09 071010 98.785 98.815 98.785 98.785 -0.030 0 435 +0
Jun09 071010 98.710 98.740 98.710 98.710 -0.030 0 100 +0
Sep09 071010 98.625 98.655 98.625 98.625 -0.030      
Dec09 071010 98.555 98.575 98.555 98.555 -0.020      
Mar10 071010 98.490 98.510 98.490 98.490 -0.020      
Total Volume and Open Interest 2,383 33,599 -262
3-Mth Euro-Yen(SGX)
Dec07 071010 99.11 99.11 99.11 99.11 -0.01 1,543 62,854 -259
Mar08 071010 99.06 99.07 99.06 99.06 -0.02 893 40,514 -225
Jun08 071010 99.03 99.03 99.02 99.02 -0.02 898 16,627 -239
Sep08 071010 98.96 98.96 98.96 98.96 -0.02 899 18,378 -103
Dec08 071010 98.88 98.88 98.87 98.88 -0.02 50 8,716 +50
Mar09 071010 98.79 98.79 98.79 98.79 -0.02 200 4,929 +69
Jun09 071010 98.71 98.72 98.71 98.72 -0.02 0 1,186 +0
Sep09 071010 98.64 98.64 98.64 98.64 -0.02 0 200 +0
Total Volume and Open Interest 4,483 155,854 -707
Japanese Gov't Bonds(SGX)
Dec07 071010 134.38 134.40 134.21 134.39 -0.06 5,552 33,763 -1,082
Mar08 071010 134.39 134.39 134.39 134.39 -0.06      
Jun08 071010 134.39 134.39 134.39 134.39 -0.06      
Total Volume and Open Interest 5,552 33,763 -1,082
Euro-Bund(EUREX)
Dec07 071010 112.48 112.57 112.19 112.35 -0.33 993,502 1,445,921 +25,077
Mar08 071010 112.92 112.95 112.75 112.75 -0.35 285 2,269 +5
Jun08 071010 112.60 112.60 112.60 112.60 -0.38      
Total Volume and Open Interest 993,787 1,448,190 +25,082
Euro-Bobl(EUREX)
Dec07 071010 107.49 107.56 107.32 107.40 -0.24 434,595 1,109,472 +6,072
Mar08 071010 107.67 107.67 107.54 107.54 -0.25 0 11,270 +0
Jun08 071010 107.86 107.86 107.86 107.86 -0.24      
Total Volume and Open Interest 434,595 1,120,742 +6,072
3-Mth Euribor(EUREX)
Dec07 071010 95.435 95.435 95.425 95.430 -0.010 263 22,004 +63
Mar08 071010 95.625 95.625 95.600 95.610 -0.030 193 9,922 +126
Jun08 071010 95.685 95.705 95.665 95.675 -0.045 81 4,807 +40
Total Volume and Open Interest 851 44,986 +432
Long Gilt(LIFFE)
Dec07 071010 107~10 107~16 106~28 107~01 -0~21 81,535 352,067 +1,534
Mar08 071010 107~04 107~04 107~04 107~04 -0~21      
Total Volume and Open Interest 81,535 352,067 +1,534
3-Mth Short Sterling(LIFFE)
Dec07 071010 93.86 93.86 93.77 93.80 -0.08 58,491 481,318 -3,744
Mar08 071010 94.10 94.10 94.01 94.04 -0.10 76,483 521,224 -8,738
Jun08 071010 94.26 94.26 94.16 94.20 -0.11 105,796 495,358 -812
Sep08 071010 94.36 94.36 94.23 94.27 -0.13 93,756 354,272 -3,427
Dec08 071010 94.40 94.40 94.26 94.30 -0.14 67,472 303,314 -3,412
Mar09 071010 94.45 94.45 94.28 94.32 -0.14 31,772 211,835 -3,277
Total Volume and Open Interest 478,856 2,687,275 -24,563
3-Mth Euribor(LIFFE)
Dec07 071010 95.430 95.445 95.420 95.425 -0.010 112,605 832,647 -28,118
Mar08 071010 95.635 95.635 95.590 95.605 -0.045 90,095 622,912 -15,359
Jun08 071010 95.700 95.705 95.640 95.670 -0.055 84,418 438,603 -2,827
Total Volume and Open Interest 528,777 3,506,902 -45,724
3-Mth Aus T-Bills(SFE)
Dec07 071010 92.97 92.99 92.96 92.97 -0.01 13,294 389,755 +2,234
Mar08 071010 92.86 92.88 92.83 92.85 -0.02 6,357 218,927 +3,326
Jun08 071010 92.82 92.85 92.79 92.81 -0.02 6,320 116,421 +3,171
Sep08 071010 92.82 92.85 92.80 92.82 -0.02 4,877 86,009 +4,242
Dec08 071010 92.86 92.88 92.85 92.85 -0.02 1,641 48,095 +426
Mar09 071010 92.89 92.90 92.88 92.88 -0.02 2,443 39,956 +2,221
Jun09 071010 92.90 92.90 92.89 92.90 -0.02 1,324 27,602 +1,024
Sep09 071010 92.91 92.91 92.89 92.91 unch 496 6,418 +496
Dec09 071010 92.90 92.90 92.90 92.90 -0.01 0 613 +0
Mar10 071010 92.89 92.89 92.89 92.89 -0.01 0 171 +0
Total Volume and Open Interest 36,752 933,980 +17,140
10-Year Aus T-Bonds(SFE)
Dec07 071010 93.73 93.78 93.72 93.74 unch 57,323 524,608 +37,960
Mar08 071010 93.74 93.74 93.74 93.74 unch      
Total Volume and Open Interest 57,323 524,608 +37,960
3-Year Aus T-Bonds(SFE)
Dec07 071010 93.43 93.47 93.41 93.43 unch 102,882 638,653 +52,581
Mar08 071010 93.43 93.43 93.43 93.43 unch      
Total Volume and Open Interest 102,882 638,653 +52,581
Gold(CMX)
Oct07 071010 740.9 741.0 740.4 740.4 +3.0 44 619 -14
Dec07 071010 743.5 751.9 742.8 746.0 +2.9 99,307 302,317 +2,829
Feb08 071010 751.8 757.6 751.0 752.4 +3.0 3,656 34,884 +1,723
Apr08 071010 757.0 763.5 757.0 758.5 +3.0 1,034 19,186 +673
Jun08 071010 762.2 770.0 762.2 764.6 +3.0 561 18,469 +432
Aug08 071010 769.3 770.4 769.3 770.4 +3.0 127 18,271 +27
Oct08 071010 776.3 776.3 776.3 776.3 +3.1 20 3,140 +4
Dec08 071010 779.5 786.7 779.5 782.1 +3.1 599 14,918 +87
Feb09 071010 788.1 788.1 788.1 788.1 +3.1 745 16,180 +616
Apr09 071010 793.8 793.8 793.8 793.8 +3.1 120 5,049 +10
Jun09 071010 799.8 799.8 799.8 799.8 +3.1 1 10,632 +0
Aug09 071010 805.9 805.9 805.9 805.9 +3.1      
Total Volume and Open Interest 107,432 458,936 +7,183
Silver(CMX)
Dec07 071010 1361.0 1379.0 1358.5 1366.8 +8.5 22,088 78,783 +1,716
Mar08 071010 1377.0 1396.0 1377.0 1384.7 +8.6 530 13,926 +221
May08 071010 1401.5 1403.0 1396.1 1396.1 +8.7 48 5,241 +11
Jul08 071010 1412.5 1412.5 1406.7 1406.7 +8.9 38 5,286 +0
Sep08 071010 1420.0 1420.0 1417.2 1417.2 +9.0 110 1,397 +2
Dec08 071010 1438.5 1438.5 1432.5 1432.7 +9.1 165 6,510 +84
Mar09 071010 1448.3 1448.3 1448.3 1448.3 +9.1 0 212 +0
Total Volume and Open Interest 22,989 120,478 +2,033
Platinum(NYMEX)
Oct07 071010 1402.5 1402.5 1400.0 1400.0 +18.4 30 181 -1
Jan08 071010 1380.5 1402.0 1376.0 1398.0 +18.4 1,129 14,670 +289
Apr08 071010 1407.0 1407.0 1407.0 1407.0 +18.4 0 43 +0
Total Volume and Open Interest 1,159 14,894 +288
Palladium(NYMEX)
Dec07 071010 367.50 380.00 365.55 379.15 +11.75 1,233 13,005 +112
Mar08 071010 380.00 382.65 375.00 382.65 +10.55 7 1,042 +0
Jun08 071010 389.00 389.00 385.90 385.90 +10.55 0 1,265 +0
Total Volume and Open Interest 1,240 16,109 +112
Copper(CMX)
Dec07 071010 362.20 372.65 360.60 369.40 +7.65 9,057 62,108 +893
Mar08 071010 360.70 372.00 360.70 369.00 +7.75 2,775 11,019 -506
May08 071010 366.05 366.05 366.05 366.05 +7.80 1,150 3,552 +228
Jul08 071010 362.10 362.10 362.10 362.10 +7.80 12 1,402 -3
Sep08 071010 357.50 357.50 357.50 357.50 +7.65 11 541 +0
Total Volume and Open Interest 13,423 86,905 +381
DJIA Index(CBOT)
Dec07 071010 14228 14230 14075 14142 -95 4,705 28,529 -1,027
Mar08 071010 14290 14290 14200 14242 -93 2 22 -2
Jun08 071010 14323 14323 14323 14323 -95 0 1 +0
Sep08 071010 14400 14400 14399 14399        
E-mini DJIA Index(CBOT)
Dec07 071010 14228 14234 14076 14142 -95 126,670 95,249 +3,530
Mar08 071010 14230 14242 14176 14242 -93 11 44 +3
Jun08 071010 14323 14323 14323 14323 -95      
Sep08 071010 14399 14399 14399 14399 -95      
Total Volume and Open Interest 126,681 95,293 +3,533
S & P 500(CME)
Dec07 071010 1576.00 1576.00 1565.50 1573.30 -2.90 29,210 575,466 +2,963
Mar08 071010 1585.10 1585.10 1582.10 1585.10 -3.00 8 8,153 +2
Jun08 071010 1596.30 1596.30 1593.10 1596.30 -2.80 0 949 +0
Sep08 071010 1607.30 1607.30 1603.90 1607.30 -2.60 0 40 +0
Total Volume and Open Interest 29,218 587,856 +2,965
S & P 500 E-Mini(Globex)
Dec07 071010 1576.00 1576.25 1565.25 1573.25 -3.00 1,282,309 1,943,121 +39,696
Mar08 071010 1587.00 1587.50 1577.50 1585.00 -3.00 2,904 7,820 +2,682
Total Volume and Open Interest 1,285,213 1,950,942 +42,378
NASDAQ 100(CME)
Dec07 071010 2193.50 2199.00 2184.00 2196.50 +2.20 3,671 47,752 +522
Mar08 071010 2220.50 2220.50 2217.50 2220.50 +3.00 0 1 +0
Jun08 071010 2247.50 2247.50 2244.50 2247.50 +3.00      
Total Volume and Open Interest 3,671 47,753 +522
NASDAQ 100 E-Mini(Globex)
Dec07 071010 2194.00 2199.00 2184.30 2196.50 +2.20 286,138 406,524 -631
Mar08 071010 2212.30 2222.80 2209.00 2220.50 +3.00 37 156 +21
Total Volume and Open Interest 286,175 406,680 -610
S & P Midcap 400(CME)
Dec07 071010 922.50 925.50 917.75 922.60 -2.50 265 5,855 +158
Mar08 071010 932.70 933.20 932.70 932.70 -2.50      
Jun08 071010 942.40 942.90 942.40 942.40 -2.50      
Total Volume and Open Interest 265 5,855 +158
Russell 2000 E-Mini(Globex)
Dec07 071010 851.40 851.70 843.40 850.30 -1.30 167,265 566,299 -1,635
Mar08 071010 855.30 857.10 849.60 856.20 -1.20 292 470 +201
Jun08 071010 862.60 862.60 862.60 862.60 -1.30      
Total Volume and Open Interest 167,557 566,769 -1,434
Nikkei 225(CME)
Dec07 071010 17180 17280 17180 17280 -30 5,709 68,896 +206
Mar08 071010 17325 17355 17325 17325 -30 0 3 +0
Total Volume and Open Interest 5,709 68,909 +206
Nikkei 225(SGX)
Dec07 071010 17290 17290 17185 17225 +25 56,315 230,873 +4,376
Mar08 071010 17290 17310 17225 17225 +20 11 591 +10
Jun08 071010 17170 17170 17170 17170 +15 0 1 +0
Total Volume and Open Interest 56,326 231,727 +4,386
CAC 40(EURONEXT)
Oct07 071010 5879.0 5886.0 5811.0 5846.0 -24.0 110,044 458,567 +13,953
Nov07 071010 5879.5 5879.5 5823.0 5851.5 -24.0 635 3,104 +50
Dec07 071010 5905.0 5912.5 5845.5 5874.5 -24.0 988 46,581 +1,787
Total Volume and Open Interest 111,673 509,129 +15,795
Hang Seng Index(HKFE)
Oct07 071010 28715 28870 28284 28550 +167 61,318 112,592 -6,902
Nov07 071010 28771 28911 28360 28590 +170 1,454 1,369 +246
Dec07 071010 28779 29000 28451 28695 +174 379 11,279 +265
Total Volume and Open Interest 63,189 125,765 -6,363
DAX(EUREX)
Dec07 071010 8079.0 8082.5 8007.5 8047.0 -3.0 130,742 255,548 +8,227
Mar08 071010 8159.0 8160.0 8098.0 8133.0 -3.0 121 6,738 +37
Jun08 071010 8239.0 8239.0 8217.5 8221.0 -2.0 41 1,014 +10
Total Volume and Open Interest 130,904 263,300 +8,274
FT-SE 100(EURONEXT)
Dec07 071010 6675.00 6689.00 6638.00 6683.50 +15.00 104,565 483,971 -1,380
Mar08 071010 6700.00 6708.50 6667.50 6707.00 +15.50 9 4,173 +0
Jun08 071010 6745.00 6745.00 6745.00 6745.00 +18.00 0 13 +0
Total Volume and Open Interest 104,574 488,157 -1,380
SPI 200(SFE)
Dec07 071010 6705.0 6798.0 6700.0 6765.0 +56.0 18,381 262,244 -10,399
Mar08 071010 6777.0 6777.0 6777.0 6777.0 +56.0 30 1,515 +30
Jun08 071010 6828.0 6828.0 6828.0 6828.0 +56.0 0 1,340 +0
Total Volume and Open Interest 18,416 266,148 -10,364
GSCI(CME)
Oct07 071010 536.00 539.50 533.35 539.50 +6.90 4,432 10,760 -4,136
Nov07 071010 538.80 542.20 536.20 541.80 +6.60 4,438 11,649 +4,060
Dec07 071010 544.50 544.50 544.50 544.50 +6.10      
Total Volume and Open Interest 8,870 22,409 -76
Reuters CCI(ICE)
Nov07 071010 439.50 443.75 439.00 443.75 +4.25 15 714 -2
Jan08 071010 441.50 445.75 441.50 445.75 +4.25 0 443 +0
Feb08 071010 441.50 445.75 441.50 445.75 +4.25 0 218 +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!!!