|
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. |
|
|