Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 12, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071012 979.00 993.25 973.25 976.75 -4.75 99,960 177,061 -10,090
Jan08 071012 996.00 1011.00 991.00 995.25 -5.75 37,328 176,126 +11,441
Mar08 071012 1009.75 1022.75 996.50 1007.75 -3.00 14,062 57,405 +1,081
May08 071012 1008.25 1023.25 1005.25 1012.00 -1.00 5,138 35,432 +14
Jul08 071012 1014.00 1029.00 1010.50 1018.50 +1.25 4,454 42,342 -176
Aug08 071012 997.00 1007.00 997.00 1007.00 +3.00 60 1,330 +29
Sep08 071012 980.00 982.00 980.00 982.00 +10.00 0 846 -74
Nov08 071012 948.00 971.75 944.00 961.00 +11.00 5,553 71,251 +506
Jan09 071012 953.00 970.50 947.50 962.00 +10.00 188 1,253 +108
Mar09 071012 962.00 962.00 962.00 962.00 +5.00 1 11 +1
Jul09 071012 965.00 973.00 965.00 972.00 +9.00 74 489 +19
Total Volume and Open Interest 166,979 571,298 +2,886
Soybean Meal(CBOT)
Oct07 071012 271.50 276.00 271.50 272.50 +0.50 1,195 774 -584
Dec07 071012 277.90 283.60 275.90 278.90 +0.80 31,156 96,309 -1,364
Jan08 071012 280.20 286.20 278.50 281.20 +1.00 2,409 21,184 +624
Mar08 071012 284.30 288.70 282.00 285.00 +1.50 6,113 29,838 +1,796
May08 071012 284.00 286.80 281.50 284.40 +1.50 3,107 25,076 +1,167
Jul08 071012 284.00 287.00 282.00 285.00 +1.50 3,013 23,411 +1,356
Aug08 071012 281.00 282.50 278.00 279.50 +2.00 166 4,619 -81
Sep08 071012 271.00 274.00 269.10 270.00 unch 288 4,366 +163
Oct08 071012 263.90 265.00 260.00 262.70 +2.70 417 2,446 +99
Dec08 071012 265.60 265.60 258.40 260.20 +3.40 828 8,893 -10
Total Volume and Open Interest 48,705 217,605 +3,179
Soybean Oil(CBOT)
Oct07 071012 39.38 39.38 39.38 39.38 -0.02 593 841 -921
Dec07 071012 39.97 40.37 39.50 39.53 -0.44 40,566 124,794 -2,744
Jan08 071012 40.38 40.86 40.04 40.05 -0.43 10,810 60,643 +5,187
Mar08 071012 40.65 41.20 40.45 40.48 -0.45 4,374 33,088 +819
May08 071012 41.22 41.40 40.80 40.83 -0.43 3,548 15,587 +144
Jul08 071012 41.54 41.66 41.15 41.25 -0.26 4,567 15,491 +178
Aug08 071012 41.33 41.50 41.15 41.25 -0.17 123 1,775 +62
Sep08 071012 41.33 41.40 41.05 41.25 -0.10 178 1,048 +23
Oct08 071012 41.43 41.55 41.10 41.10 -0.25 666 2,467 +232
Dec08 071012 41.73 41.75 41.20 41.38 -0.02 854 16,921 -34
Total Volume and Open Interest 67,458 272,662 +2,946
Canola(WCE)
Nov07 071012 437.8 440.0 433.3 434.8 -3.6 8,004 57,478 -805
Jan08 071012 449.0 451.2 444.7 446.0 -3.8 4,207 39,226 +2,428
Mar08 071012 458.5 458.9 455.2 455.4 -3.1 1,552 6,175 +942
May08 071012 466.0 466.0 461.2 461.2 -4.4 441 4,443 +0
Jul08 071012 468.1 471.0 464.8 467.1 -3.9 765 5,251 +51
Total Volume and Open Interest 15,500 122,489 +3,101
Corn(CBOT)
Dec07 071012 343.00 358.00 340.75 351.00 +7.25 84,971 578,474 -263
Mar08 071012 359.75 374.50 357.50 367.75 +7.00 19,543 179,300 +2,034
May08 071012 370.00 384.00 368.00 378.25 +7.50 2,598 49,289 +374
Jul08 071012 380.00 393.00 377.75 387.75 +7.75 7,835 103,636 +80
Sep08 071012 387.00 398.00 385.00 393.00 +6.50 810 16,902 +234
Dec08 071012 393.00 404.25 391.00 400.25 +6.50 15,534 168,627 -1,156
Mar09 071012 402.00 411.00 402.00 409.50 +6.00 353 8,055 +106
May09 071012 408.00 413.50 408.00 413.50 +5.00 26 152 +0
Jul09 071012 419.00 419.00 416.00 417.00 +6.50 40 1,371 +0
Total Volume and Open Interest 132,077 1,142,155 +1,519
Wheat(CBOT)
Dec07 071012 886.00 890.00 853.00 857.50 -25.50 37,691 211,407 -1,370
Mar08 071012 901.50 903.25 868.50 873.00 -25.50 11,323 72,788 +1,100
May08 071012 839.50 842.00 811.25 815.00 -22.00 1,993 12,032 -72
Jul08 071012 683.00 686.00 665.00 680.50 -5.50 6,534 68,835 +1,602
Sep08 071012 690.00 690.00 674.00 686.00 -4.00 817 7,279 +544
Dec08 071012 695.75 698.00 680.75 694.50 -4.00 1,303 22,535 +198
Total Volume and Open Interest 59,897 402,886 +2,125
Wheat(KCBT)
Dec07 071012 884.50 888.75 856.00 867.75 -18.25 7,525 78,015 -2,331
Mar08 071012 891.50 893.00 861.25 875.00 -16.25 3,654 27,831 +1,269
May08 071012 832.00 832.00 820.00 827.00 -7.25 89 1,286 +4
Jul08 071012 684.50 687.00 667.00 685.50 -0.25 1,352 19,613 +42
Sep08 071012 682.50 688.00 675.00 688.00 -2.00 234 2,573 +90
Dec08 071012 690.00 694.50 685.00 693.00 unch 150 2,033 +60
Total Volume and Open Interest 13,077 132,985 -802
Wheat(MGE)
Dec07 071012 890.25 896.00 861.00 870.00 -20.75 6,171 35,578 -989
Mar08 071012 890.00 891.50 860.00 870.00 -16.00 3,914 24,178 +381
May08 071012 856.00 856.00 830.00 836.50 -17.50 421 2,140 +5
Jul08 071012 779.00 779.00 746.00 746.00 -23.00 110 1,685 +39
Sep08 071012 697.50 697.50 670.00 690.00 -5.00 431 2,927 +63
Total Volume and Open Interest 11,300 69,607 -387
Oats(CBOT)
Dec07 071012 274.00 278.50 273.00 277.00 +2.25 462 11,208 -48
Mar08 071012 291.00 291.00 285.00 288.00 +1.75 36 2,562 +12
May08 071012 291.00 292.00 291.00 292.00 +2.00 0 207 +0
Jul08 071012 299.00 299.00 299.00 299.00 -1.00 0 78 +1
Total Volume and Open Interest 499 14,070 -35
Rough Rice(CBOT)
Nov07 071012 11.72 11.78 11.58 11.64 -0.08 245 8,645 +58
Jan08 071012 12.05 12.11 11.91 11.97 -0.09 184 5,655 +46
Mar08 071012 12.36 12.37 12.25 12.25 -0.09 45 2,136 +1
May08 071012 12.40 12.40 12.40 12.40 -0.09 0 271 +0
Total Volume and Open Interest 519 17,982 +127
Live Cattle(CME)
Oct07 071012 94.700 94.850 94.000 94.450 -0.230 5,444 13,176 -1,776
Dec07 071012 97.930 97.930 96.900 97.230 -0.555 17,103 121,813 +1,334
Feb08 071012 99.430 99.750 99.000 99.400 -0.180 7,509 48,834 +159
Apr08 071012 99.450 99.830 99.300 99.535 -0.215 3,264 27,901 +839
Jun08 071012 95.600 95.750 95.300 95.730 unch 1,230 12,171 +588
Aug08 071012 94.930 95.550 94.900 95.050 +0.120 257 5,449 -15
Total Volume and Open Interest 34,900 232,526 +1,132
Feeder Cattle(CME)
Oct07 071012 113.900 113.900 113.000 113.385 -0.965 584 3,360 -142
Nov07 071012 114.800 114.800 112.900 113.480 -1.000 3,757 8,257 -907
Jan08 071012 114.775 114.775 112.000 113.900 -0.830 2,798 10,169 +1,278
Mar08 071012 113.150 113.350 112.300 113.350 -0.535 601 1,806 +133
Apr08 071012 113.725 114.300 113.100 114.150 -0.280 53 711 +34
May08 071012 113.500 114.200 113.350 114.200 -0.250 84 1,303 +35
Aug08 071012 113.800 114.300 113.550 114.250 -0.450 81 425 +70
Total Volume and Open Interest 7,959 26,036 +502
Lean Hogs(CME)
Oct07 071012 57.600 57.800 57.500 57.625 +0.075 1,483 9,915 -1,244
Dec07 071012 60.750 61.550 58.100 58.275 -2.250 8,283 94,762 -778
Feb08 071012 67.150 67.500 65.000 65.100 -1.875 4,623 34,295 +229
Apr08 071012 69.750 70.150 67.500 67.700 -2.025 1,474 19,708 +492
May08 071012 74.650 74.750 73.600 74.625 -0.300 35 1,883 +27
Jun08 071012 76.900 77.075 75.750 76.000 -0.850 557 12,249 -67
Jul08 071012 75.350 75.625 74.450 75.150 -0.450 321 2,981 +36
Aug08 071012 72.425 72.825 72.000 72.100 -0.325 96 1,661 +52
Total Volume and Open Interest 22,254 178,982 -1,228
Class III Milk(CME)
Oct07 071012 18.29 18.50 18.19 18.47 +0.17 192 3,935 -10
Nov07 071012 17.40 17.60 17.31 17.55 +0.13 281 4,246 +42
Dec07 071012 16.95 17.11 16.95 17.07 +0.07 93 3,666 +3
Jan08 071012 16.25 16.47 16.25 16.40 +0.12 51 2,190 +19
Feb08 071012 15.80 15.80 15.67 15.75 +0.03 82 2,135 +12
Total Volume and Open Interest 1,032 31,400 +158
Cocoa(ICE)
Dec07 071012 1855 1855 1815 1838 -17 8,497 58,472 -488
Mar08 071012 1841 1841 1810 1828 -13 4,116 36,440 +382
May08 071012 1852 1852 1824 1842 -12 301 12,364 +53
Jul08 071012 1862 1862 1850 1852 -12 126 4,144 -16
Sep08 071012 1868 1868 1868 1868 -12 11 4,248 +0
Dec08 071012 1893 1893 1892 1892 -11 1,685 14,159 +1,206
Mar09 071012 1911 1914 1911 1914 -11 1 885 +0
Total Volume and Open Interest 14,738 130,962 +1,137
Coffee "C"(ICE)
Dec07 071012 137.80 140.80 136.20 139.30 +1.05 26,287 104,569 -691
Mar08 071012 140.15 144.60 140.00 143.05 +1.05 4,729 34,880 +811
May08 071012 143.85 146.25 142.85 144.95 +1.10 1,253 10,999 +119
Jul08 071012 147.15 147.50 145.40 146.50 +1.10 1,081 4,175 -150
Sep08 071012 147.30 148.00 146.60 147.95 +1.15 986 9,441 +73
Dec08 071012 148.00 149.80 147.90 148.85 +0.85 893 7,143 +652
Total Volume and Open Interest 35,884 177,466 +991
Orange Juice(ICE)
Nov07 071012 134.50 149.50 134.50 143.35 +7.05 3,203 9,891 -614
Jan08 071012 135.00 149.95 135.00 143.60 +7.05 2,783 13,923 +373
Mar08 071012 137.00 148.00 137.00 143.70 +6.85 500 5,481 +82
May08 071012 146.50 148.00 143.50 143.50 +7.00 50 542 +0
Jul08 071012 142.60 142.60 142.60 142.60 +7.00 44 168 -33
Sep08 071012 142.75 142.75 142.00 142.00 +7.00 60 148 +10
Total Volume and Open Interest 6,700 31,211 -160
Sugar #11(ICE)
Mar08 071012 9.80 9.92 9.73 9.80 -0.01 88,318 411,905 +14,811
May08 071012 9.86 9.95 9.79 9.84 -0.01 10,193 60,300 -329
Jul08 071012 9.85 9.93 9.79 9.84 unch 3,662 57,562 +304
Oct08 071012 10.13 10.21 10.06 10.12 +0.01 2,857 50,394 -110
Mar09 071012 10.40 10.53 10.38 10.43 +0.01 2,281 31,296 -778
Total Volume and Open Interest 109,312 654,070 +14,448
London Cocoa(LCE)
Dec07 071012 938 940 928 932 -8 5,923 73,076 -711
Mar08 071012 950 952 943 946 -5 4,315 45,172 -367
May08 071012 961 962 953 957 -4 960 19,289 +19
Jul08 071012 970 972 965 968 -5 701 17,625 +337
Sep08 071012 980 980 973 977 -5 288 19,427 -77
Dec08 071012 985 987 983 987 -5 292 9,732 +106
Mar09 071012 1000 1000 1000 1000 -6 99 306 +99
Total Volume and Open Interest 12,578 184,637 -594
London Sugar(LCE)
Dec07 071012 273.70 273.80 269.20 272.00 -2.20 6,371 42,817 +1,710
Mar08 071012 282.00 282.50 279.70 281.70 -1.50 1,897 24,223 +748
May08 071012 285.00 286.50 284.50 286.50 +0.10 230 7,827 -87
Aug08 071012 287.50 289.00 287.00 289.00 +0.30 423 6,070 +28
Oct08 071012 295.00 295.00 293.00 295.00 +0.80 182 4,654 +14
Total Volume and Open Interest 9,242 88,948 +2,486
Cotton(ICE)
Dec07 071012 63.20 64.60 62.85 63.87 +0.14 23,573 138,948 -1,852
Mar08 071012 67.03 68.45 66.85 67.88 +0.24 7,381 58,898 +988
May08 071012 69.25 69.50 68.65 69.24 +0.34 1,601 7,014 +279
Jul08 071012 70.30 70.72 70.30 70.54 +0.49 1,060 7,952 +371
Oct08 071012 71.75 71.75 71.70 71.70 +0.70 0 266 +0
Dec08 071012 72.69 73.95 72.58 73.40 +0.40 1,195 19,157 +279
Total Volume and Open Interest 34,810 233,643 +65
Lumber(CME)
Nov07 071012 238.1 238.5 235.5 236.4 -1.6 457 4,426 -126
Jan08 071012 261.0 261.1 256.7 256.9 -3.4 422 4,466 +62
Mar08 071012 279.5 281.2 277.9 278.8 -0.3 137 750 +46
May08 071012 285.5 286.5 283.0 284.2 +0.8 3 82 +2
Total Volume and Open Interest 1,019 9,730 -16
Crude Oil(NYM)
Nov07 071012 82.87 84.05 82.69 83.69 +0.61 289,289 180,929 -8,371
Dec07 071012 82.05 83.01 81.79 82.74 +0.48 194,808 371,702 +44,918
Jan08 071012 81.20 82.16 80.99 81.93 +0.44 65,564 126,870 +8,506
Feb08 071012 80.56 81.40 80.42 81.19 +0.39 23,945 55,985 +3,414
Mar08 071012 79.81 80.77 79.79 80.56 +0.35 16,960 57,172 +2,612
Apr08 071012 79.57 80.27 79.37 80.01 +0.32 7,745 46,827 +1,406
May08 071012 79.29 79.62 78.85 79.53 +0.29 4,321 47,200 +1,397
Jun08 071012 78.48 79.24 78.43 79.10 +0.27 6,627 57,595 -857
Jul08 071012 78.25 78.81 78.25 78.71 +0.26 514 19,025 +303
Aug08 071012 78.35 78.35 78.35 78.35 +0.25 410 11,908 +75
Sep08 071012 77.50 78.04 77.50 78.04 +0.24 605 36,771 +13
Oct08 071012 77.20 77.74 77.20 77.74 +0.23 161 22,492 +16
Nov08 071012 77.48 77.48 77.48 77.48 +0.23 103 15,374 -15
Dec08 071012 76.80 77.31 76.53 77.23 +0.23 14,044 154,889 -1,822
Jan09 071012 76.98 76.98 76.98 76.98 +0.20 27 24,746 +12
Feb09 071012 76.74 76.74 76.74 76.74 +0.17 8 15,453 +4
Total Volume and Open Interest 632,661 1,484,513 +51,326
e-miNY Crude Oil(NYM)
Oct07 070919 82.200 82.525 80.875 81.925 +0.425      
Nov07 071012 82.950 83.975 82.700 83.700 +0.625      
Dec07 071012 82.025 83.000 81.825 82.750 +0.500      
Jan08 071012 81.075 82.150 80.950 81.925 +0.425      
Feb08 071012 80.825 81.400 80.675 81.200 +0.400      
Mar08 071012 80.550 80.550 80.550 80.550 +0.350      
Apr08 071012 80.000 80.000 80.000 80.000 +0.300      
May08 071012 79.525 79.525 79.525 79.525 +0.275      
Jun08 071012 79.100 79.100 79.100 79.100 +0.275      
Jul08 071012 78.700 78.700 78.700 78.700 +0.250      
Total Volume and Open Interest 19,976 10,069 +812
Heating Oil(NYM)
Nov07 071012 224.35 226.18 223.22 224.64 -0.09 42,694 58,848 -1,493
Dec07 071012 226.26 228.18 225.15 226.69 +0.11 23,895 75,964 +3,866
Jan08 071012 228.15 230.02 226.98 228.59 +0.21 13,736 36,778 +2,295
Feb08 071012 227.55 229.46 227.14 228.19 +0.26 3,295 15,826 -22
Mar08 071012 225.00 227.16 224.60 225.99 +0.36 1,920 8,946 +127
Apr08 071012 220.50 222.49 220.50 221.59 +0.36 1,305 7,690 +95
May08 071012 216.89 218.60 216.30 217.44 +0.41 1,103 3,420 -75
Jun08 071012 214.98 216.50 214.44 215.34 +0.36 1,755 13,251 +246
Jul08 071012 214.64 214.74 214.64 214.74 +0.31 366 2,646 +183
Aug08 071012 214.89 214.89 214.89 214.89 +0.26 121 648 +21
Sep08 071012 214.75 215.99 214.75 215.99 +0.21 56 991 +15
Oct08 071012 216.75 217.54 216.75 217.54 +0.16 2 574 +2
Total Volume and Open Interest 90,580 230,864 +5,286
Gasoline(NYMEX)
Nov07 071012 206.15 210.05 204.78 208.51 +1.85 44,053 59,741 -6,222
Dec07 071012 206.96 210.47 205.50 209.01 +1.45 21,780 46,011 +4,373
Jan08 071012 209.25 212.08 207.52 210.66 +1.15 10,917 27,492 +2,564
Feb08 071012 210.73 213.29 209.30 212.16 +1.00 3,572 10,276 -396
Mar08 071012 210.90 214.96 210.90 213.71 +0.90 2,982 12,896 +575
Apr08 071012 225.40 227.31 224.20 226.70 +0.69 1,595 13,426 +403
May08 071012 228.00 228.05 226.72 227.30 +0.69 452 4,890 -2
Jun08 071012 226.10 226.84 225.90 226.65 +0.59 864 6,244 +347
Jul08 071012 224.90 224.90 224.90 224.90 +0.49 127 2,209 -31
Aug08 071012 222.35 222.35 222.35 222.35 +0.29 277 1,025 +78
Total Volume and Open Interest 87,227 192,962 +1,888
e-miNY RBOB Gasoline(NYM)
Nov07 071012 205.90 208.51 205.90 208.51 +1.85 0 3 +0
Dec07 071012 209.01 209.01 209.01 209.01 +1.45 20 22 +20
Jan08 071012 210.66 210.66 210.66 210.66 +1.15      
Feb08 071012 212.16 212.16 212.16 212.16 +1.00      
Total Volume and Open Interest 20 25 +20
Natural Gas(NYM)
Nov07 071012 6.874 6.995 6.745 6.974 +0.098 80,970 75,927 -5,276
Dec07 071012 7.643 7.695 7.536 7.681 +0.040 47,538 72,529 +2,390
Jan08 071012 8.070 8.070 7.945 8.046 +0.005 27,917 80,502 +6,958
Feb08 071012 8.070 8.097 7.977 8.079 +0.008 3,938 31,736 -2,044
Mar08 071012 7.935 7.935 7.805 7.909 +0.013 6,434 44,664 -104
Apr08 071012 7.515 7.574 7.468 7.559 +0.013 3,498 38,502 +171
May08 071012 7.553 7.606 7.505 7.594 +0.015 817 30,584 +405
Jun08 071012 7.575 7.677 7.575 7.671 +0.017 240 18,447 +1
Jul08 071012 7.755 7.786 7.740 7.755 +0.019 140 13,175 +38
Aug08 071012 7.750 7.849 7.750 7.827 +0.022 100 11,747 +33
Sep08 071012 7.760 7.869 7.760 7.845 +0.023 92 9,367 +20
Oct08 071012 7.820 7.943 7.820 7.915 +0.023 930 32,187 -604
Nov08 071012 8.290 8.300 8.260 8.300 +0.028 305 20,190 -75
Dec08 071012 8.665 8.685 8.655 8.685 +0.041 123 14,646 +21
Jan09 071012 8.940 8.950 8.912 8.950 +0.036 209 33,074 +41
Feb09 071012 8.940 8.950 8.940 8.950 +0.036 41 4,920 +1
Total Volume and Open Interest 178,980 744,255 +2,958
Brent Crude Oil(ICE)
Nov07 071012 80.07 80.92 79.65 80.55 +0.40 85,808 43,993 -14,553
Dec07 071012 79.62 80.50 79.25 80.17 +0.40 124,024 175,453 +6,588
Jan08 071012 79.45 80.22 79.03 79.91 +0.37 55,064 114,727 +5,409
Feb08 071012 78.97 79.85 78.80 79.61 +0.36 16,423 27,399 -1,084
Mar08 071012 78.62 79.46 78.48 79.26 +0.35 9,943 19,177 +372
Apr08 071012 78.37 78.96 78.19 78.96 +0.33 4,034 14,860 -381
May08 071012 78.17 78.80 77.99 78.67 +0.32 1,965 11,697 -269
Jun08 071012 77.67 78.60 77.67 78.37 +0.31 9,110 33,599 +1,590
Jul08 071012 78.12 78.12 78.12 78.12 +0.31 550 6,795 +271
Aug08 071012 77.86 77.86 77.86 77.86 +0.29 529 3,724 -81
Sep08 071012 77.63 77.63 77.63 77.63 +0.30 311 4,710 +11
Oct08 071012 76.88 77.40 76.88 77.40 +0.30 0 4,723 +0
Nov08 071012 77.16 77.16 77.16 77.16 +0.29 850 11,140 +300
Dec08 071012 76.40 77.04 76.32 76.91 +0.27 11,910 49,244 -2,159
Total Volume and Open Interest 323,308 623,541 -4,887
Gas Oil(ICE)
Nov07 071012 700.50 703.00 694.75 698.25 -6.00 54,548 99,421 +1,035
Dec07 071012 702.25 706.00 697.50 701.50 -4.00 27,425 74,477 -863
Jan08 071012 705.50 711.50 702.50 707.00 -2.50 8,863 49,509 -539
Feb08 071012 699.75 706.50 698.25 702.75 -2.00 2,786 21,572 -214
Mar08 071012 692.50 697.75 691.00 695.25 -2.00 1,660 12,818 +19
Apr08 071012 684.00 689.25 684.00 687.00 -2.00 1,031 9,719 +280
May08 071012 677.50 681.25 677.50 679.50 -1.75 793 12,220 +336
Jun08 071012 672.00 679.75 672.00 675.00 -1.75 2,586 30,868 +499
Jul08 071012 675.25 675.25 675.25 675.25 -1.25 200 5,127 +160
Aug08 071012 676.25 676.25 676.25 676.25 -1.50 0 677 +0
Total Volume and Open Interest 159,496 354,308 -1,934
Ethanol(CBOT)
Oct07 071003 1.585 1.585 1.560 1.565 -0.020 13 56 -12
Nov07 071012 1.575 1.575 1.575 1.575 +0.005 0 64 +0
Dec07 071012 1.575 1.575 1.575 1.575 +0.005 0 157 +0
Jan08 071012 1.575 1.575 1.575 1.575 +0.005 0 141 +0
Feb08 071012 1.575 1.575 1.575 1.575 +0.025 0 123 +0
Mar08 071012 1.590 1.590 1.590 1.590 +0.040 0 171 +0
Apr08 071012 1.590 1.590 1.590 1.590 +0.040 0 90 +0
May08 071012 1.590 1.590 1.590 1.590 +0.040 0 100 +0
Total Volume and Open Interest 0 1,343 +0
WTI Crude Oil(ICE)
Nov07 071012 82.95 83.97 82.68 83.69 +0.61 94,379 85,586 +4,319
Dec07 071012 82.06 83.00 81.79 82.74 +0.48 80,145 131,038 -6,651
Jan08 071012 81.25 82.15 80.97 81.93 +0.44 21,683 42,267 -204
Feb08 071012 80.36 81.34 80.36 81.19 +0.39 8,631 23,220 +367
Mar08 071012 79.89 80.70 79.78 80.56 +0.35 4,113 16,275 -928
Apr08 071012 79.59 80.12 79.37 80.01 +0.32 2,483 9,045 -297
May08 071012 79.53 79.53 79.53 79.53 +0.29 1,618 6,729 +802
Jun08 071012 78.44 79.25 78.41 79.10 +0.27 3,973 40,542 -598
Jul08 071012 78.71 78.71 78.71 78.71 +0.26 0 5,013 +0
Aug08 071012 78.35 78.35 78.35 78.35 +0.25 0 1,131 +0
Sep08 071012 78.04 78.04 78.04 78.04 +0.24 0 10,807 +0
Oct08 071012 77.74 77.74 77.74 77.74 +0.23 0 4,818 +0
Nov08 071012 77.48 77.48 77.48 77.48 +0.23 0 1,463 +0
Dec08 071012 76.88 77.31 76.60 77.23 +0.23 14,856 80,067 -2,114
Jan09 071012 76.98 76.98 76.98 76.98 +0.20 0 1,630 +0
Feb09 071012 76.74 76.74 76.74 76.74 +0.17 0 1,450 +0
Total Volume and Open Interest 237,629 569,801 -5,239
US Dollar Index(ICE)
Dec07 071012 78.125 78.260 78.010 78.160 +0.160 3,738 37,809 -207
Mar08 071012 78.070 78.080 78.070 78.080 +0.160 1 2,825 -2
Jun08 071012 78.050 78.050 78.050 78.050 +0.160 0 436 +0
Total Volume and Open Interest 3,739 41,070 -209
Australian Dollar(CME)
Dec07 071012 89.82 90.28 89.27 90.04 -0.08 55,534 101,433 +9,673
Mar08 071012 89.60 89.80 88.85 89.61 -0.08 65 314 -23
Jun08 071012 89.09 89.17 88.39 89.09 -0.08 1 280 +0
Total Volume and Open Interest 55,600 102,041 +9,650
British Pound(CME)
Dec07 071012 203.00 203.35 202.14 203.08 +0.05 89,532 110,750 -1,033
Mar08 071012 202.13 202.77 201.64 202.56 +0.04 85 748 -18
Jun08 071012 202.02 202.08 201.14 202.02 +0.03 0 16 +0
Total Volume and Open Interest 89,617 111,524 -1,051
Canadian Dollar(CME)
Dec07 071012 102.50 102.95 102.10 102.77 +0.27 53,714 141,068 -8,486
Mar08 071012 102.16 102.91 102.14 102.78 +0.26 433 1,870 +9
Jun08 071012 102.76 102.87 102.23 102.79 +0.25 21 1,031 +7
Sep08 071012 102.80 102.89 102.26 102.80 +0.25 1 813 +1
Total Volume and Open Interest 54,189 144,967 -8,455
Japanese Yen(CME)
Dec07 071012 85.92 86.02 85.29 85.69 -0.26 98,116 199,532 +5,927
Mar08 071012 86.82 86.85 86.35 86.57 -0.26 107 8,672 +44
Jun08 071012 87.39 87.42 87.21 87.39 -0.26 1 16,338 +0
Total Volume and Open Interest 98,224 224,938 +5,971
Swiss Franc(CME)
Dec07 071012 84.97 85.08 84.55 84.79 -0.23 64,495 69,832 -2,124
Mar08 071012 85.31 85.52 85.03 85.26 -0.23 38 119 -30
Jun08 071012 85.66 85.87 85.47 85.66 -0.23 0 4 +0
Total Volume and Open Interest 64,533 69,961 -2,154
EuroFX(CME)
Dec07 071012 142.19 142.33 141.71 141.92 -0.40 230,395 209,826 +7,935
Mar08 071012 142.23 142.49 141.91 142.09 -0.40 542 1,320 -43
Jun08 071012 142.47 142.47 142.09 142.23 -0.40 2 133 +1
Total Volume and Open Interest 230,939 211,350 +7,893
Mexican Peso(CME)
Oct07 071012 926.0 926.0 925.0 925.8 +1.8 0 69 +0
Nov07 071012 923.8 923.8 923.8 923.8 +1.8 0 86 +0
Total Volume and Open Interest 20,883 79,981 +151
Brazilian Real(CME)
Nov07 071012 554.00 554.00 552.80 554.00 +1.20      
Dec07 071012 551.00 552.60 551.00 552.60 +1.20 67 7,392 -31
Jan08 071012 551.00 551.00 549.80 551.00 +1.20      
Feb08 071012 548.80 548.80 547.60 548.80 +1.20      
Total Volume and Open Interest 67 7,392 -31
30-Year T-Bonds(CBOT)
Dec07 071012 110~280 110~310 110~050 110~120 -0~080 372,027 924,148 -1,682
Mar08 071012 110~140 110~260 110~090 110~100 -0~080 368 3,035 +256
Jun08 071012 110~210 110~210 110~070 110~070 -0~080 29 315 +27
Total Volume and Open Interest 372,425 927,522 -1,400
10-Year T-Notes(CBOT)
Dec07 071012 108~260 108~270 108~120 108~150 -0~060 1,321,908 2,365,284 +15,240
Mar08 071012 108~025 108~110 108~010 108~015 -0~060 16,871 117,797 +6,574
Jun08 071012 107~215 107~215 107~215 107~215 -0~060 0 19 +0
Total Volume and Open Interest 1,338,779 2,483,100 +21,814
5-Year T-Notes(CBOT)
Dec07 071012 106~076 106~078 106~030 106~034 -0~024 558,252 0 +0
Mar08 071012 106~050 106~050 106~014 106~014 -0~024 478 4,639 +2,718
Jun08 071012 106~014 106~014 106~014 106~014 -0~024      
Total Volume and Open Interest 578,311 1,648,506 -11,950
2 Year T-Notes(CBOT)
Dec07 071012 103~031 103~032 103~002 103~004 -0~017 208,177 996,338 +30,996
Mar08 071012 102~127 102~127 102~127 102~127 -0~017      
Total Volume and Open Interest 208,177 996,338 +30,996
Eurodollars(CME)
Dec07 071012 95.055 95.090 95.025 95.035 unch 379,857 1,549,799 -373
Mar08 071012 95.330 95.335 95.230 95.235 -0.060 384,363 1,326,367 -35,034
Jun08 071012 95.485 95.485 95.355 95.365 -0.080 349,478 1,331,985 +11,786
Sep08 071012 95.545 95.550 95.415 95.425 -0.080 347,278 1,212,521 +14,636
Dec08 071012 95.540 95.540 95.405 95.415 -0.080 343,233 1,228,703 -13,858
Mar09 071012 95.475 95.480 95.345 95.355 -0.080 231,778 780,085 +2,235
Jun09 071012 95.385 95.385 95.255 95.265 -0.075 156,298 509,542 +7,119
Sep09 071012 95.295 95.300 95.175 95.185 -0.065 116,685 405,229 +2,618
Dec09 071012 95.180 95.200 95.100 95.105 -0.055 45,634 265,292 -1,129
Mar10 071012 95.130 95.130 95.035 95.045 -0.045 27,436 178,178 -3
Jun10 071012 95.060 95.060 94.975 94.985 -0.040 16,411 139,274 -445
Sep10 071012 94.995 95.000 94.920 94.925 -0.040 12,724 123,552 -827
Dec10 071012 94.890 94.935 94.860 94.860 -0.040 5,052 99,434 -876
Mar11 071012 94.875 94.895 94.820 94.820 -0.035 3,769 88,678 -214
Jun11 071012 94.820 94.845 94.770 94.770 -0.035 4,780 88,293 -892
Sep11 071012 94.785 94.795 94.720 94.720 -0.035 3,772 76,770 -1,133
Dec11 071012 94.730 94.735 94.670 94.670 -0.030 3,488 55,222 +519
Mar12 071012 94.690 94.695 94.630 94.630 -0.030 4,065 46,821 +2,941
Total Volume and Open Interest 2,477,467 9,859,310 -7,541
30 Day Federal Funds(CBOT)
Oct07 071012 95.255 95.255 95.255 95.255 unch 17 71,681 -2,558
Nov07 071012 95.330 95.335 95.330 95.330 -0.020 180 162,647 +19,507
Dec07 071012 95.405 95.410 95.405 95.405 -0.030 247 62,273 +1,040
Jan08 071012 95.440 95.445 95.440 95.445 -0.030 206 42,265 -830
Feb08 071012 95.520 95.525 95.520 95.525 -0.025 226 38,091 +2,325
Mar08 071012 95.530 95.535 95.530 95.535 -0.025 146 6,790 +286
Total Volume and Open Interest 1,022 395,384 +20,088
30 Day Fed Funds(e-CBOT)
Oct07 071012 95.255 95.260 95.250 95.250 -0.005 9,022 0 +0
Nov07 071012 95.365 95.365 95.320 95.325 -0.035 49,152 0 +0
Dec07 071012 95.445 95.445 95.395 95.395 -0.050 11,866 0 +0
Jan08 071012 95.485 95.490 95.430 95.435 -0.050 12,124 0 +0
Feb08 071012 95.565 95.570 95.505 95.510 -0.060 6,486 0 +0
Mar08 071012 95.580 95.580 95.520 95.520 -0.065 2,283 0 +0
Total Volume and Open Interest 92,834    
3-Mth Euro-Yen(CME)
Dec07 071012 99.115 99.120 99.115 99.115 -0.005 1,004 16,174 -409
Mar08 071012 99.065 99.070 99.065 99.065 unch 1,713 5,691 -797
Jun08 071012 99.035 99.055 99.025 99.040 +0.015 728 3,984 +67
Sep08 071012 98.965 98.980 98.960 98.975 +0.015 455 3,866 -2
Dec08 071012 98.895 98.895 98.870 98.895 +0.025 0 2,075 -33
Mar09 071012 98.815 98.820 98.790 98.815 +0.025 0 435 +0
Jun09 071012 98.740 98.740 98.715 98.740 +0.025 0 100 +0
Sep09 071012 98.655 98.655 98.630 98.655 +0.025      
Dec09 071012 98.580 98.580 98.560 98.580 +0.020      
Mar10 071012 98.520 98.520 98.495 98.520 +0.025      
Total Volume and Open Interest 3,900 32,325 -1,174
3-Mth Euro-Yen(SGX)
Dec07 071012 99.11 99.12 99.11 99.12 +0.01 411 63,087 +218
Mar08 071012 99.07 99.07 99.07 99.07 +0.01 1,338 41,498 +618
Jun08 071012 99.03 99.04 99.03 99.04 +0.01 383 16,709 -19
Sep08 071012 98.96 98.98 98.96 98.97 +0.01 2,522 16,486 -1,925
Dec08 071012 98.88 98.90 98.88 98.89 +0.01 66 8,976 +6
Mar09 071012 98.82 98.82 98.82 98.82 +0.02 0 4,929 +0
Jun09 071012 98.75 98.75 98.75 98.75 +0.02 0 1,196 +0
Sep09 071012 98.66 98.66 98.66 98.66 +0.02 0 200 +0
Total Volume and Open Interest 4,720 155,531 -1,102
Japanese Gov't Bonds(SGX)
Dec07 071012 134.36 134.82 134.32 134.79 +0.51 2,488 31,611 -831
Mar08 071012 134.79 134.79 134.79 134.79 +0.51      
Jun08 071012 134.79 134.79 134.79 134.79 +0.51      
Total Volume and Open Interest 2,488 31,611 -831
Euro-Bund(EUREX)
Dec07 071012 112.25 112.35 111.59 111.76 -0.31 1,282,788 1,481,267 +18,794
Mar08 071012 112.51 112.58 112.02 112.16 -0.30 1,205 3,583 +824
Jun08 071012 111.86 111.86 111.86 111.86 -0.36      
Total Volume and Open Interest 1,283,993 1,484,850 +19,618
Euro-Bobl(EUREX)
Dec07 071012 107.29 107.32 106.81 106.95 -0.27 638,365 1,107,388 -18,395
Mar08 071012 107.34 107.34 107.05 107.05 -0.28 7 11,760 +0
Jun08 071012 107.41 107.41 107.41 107.41 -0.27      
Total Volume and Open Interest 638,372 1,119,148 -18,395
3-Mth Euribor(EUREX)
Dec07 071012 95.545 95.560 95.520 95.530 +0.035 1,674 22,218 +398
Mar08 071012 95.615 95.650 95.590 95.605 -0.025 320 10,062 +113
Jun08 071012 95.665 95.670 95.590 95.605 -0.065 43 5,015 +23
Total Volume and Open Interest 2,109 45,614 +588
Long Gilt(LIFFE)
Dec07 071012 106~30 107~00 106~05 106~08 -0~15 111,601 346,644 +3,925
Mar08 071012 106~10 106~10 106~10 106~10 -0~15      
Total Volume and Open Interest 111,601 346,644 +3,925
3-Mth Short Sterling(LIFFE)
Dec07 071012 93.85 93.89 93.83 93.84 unch 76,478 479,637 -7,308
Mar08 071012 94.08 94.13 94.04 94.06 -0.02 102,970 519,951 -2,280
Jun08 071012 94.24 94.29 94.18 94.20 -0.04 102,185 499,686 -57
Sep08 071012 94.32 94.36 94.25 94.27 -0.04 102,003 344,585 -5,665
Dec08 071012 94.35 94.39 94.28 94.30 -0.04 66,674 283,141 -6,438
Mar09 071012 94.35 94.42 94.30 94.32 -0.04 36,205 207,727 -4,447
Total Volume and Open Interest 524,372 2,653,223 -25,327
3-Mth Euribor(LIFFE)
Dec07 071012 95.495 95.565 95.490 95.525 +0.030 275,910 843,475 +12,628
Mar08 071012 95.635 95.660 95.565 95.605 -0.025 201,072 603,202 -4,607
Jun08 071012 95.675 95.695 95.555 95.605 -0.065 138,213 436,649 -340
Total Volume and Open Interest 1,057,547 3,487,035 -2,235
3-Mth Aus T-Bills(SFE)
Dec07 071012 92.96 93.03 92.95 93.01 +0.04 24,189 387,729 +8,065
Mar08 071012 92.84 92.89 92.83 92.87 +0.02 11,915 218,844 +4,976
Jun08 071012 92.79 92.83 92.77 92.82 +0.01 7,142 109,707 +1,041
Sep08 071012 92.80 92.82 92.77 92.82 +0.01 5,311 81,474 +143
Dec08 071012 92.83 92.86 92.83 92.85 unch 781 46,850 +477
Mar09 071012 92.86 92.89 92.86 92.88 unch 401 38,617 +182
Jun09 071012 92.89 92.92 92.88 92.90 unch 3,006 29,212 +2,306
Sep09 071012 92.93 92.93 92.90 92.90 -0.01 16 6,261 -289
Dec09 071012 92.90 92.90 92.90 92.90 unch 0 613 +0
Mar10 071012 92.89 92.89 92.89 92.89 unch 0 171 +0
Total Volume and Open Interest 52,761 919,491 +16,901
10-Year Aus T-Bonds(SFE)
Dec07 071012 93.75 93.77 93.71 93.75 -0.01 37,903 487,122 -19,379
Mar08 071012 93.75 93.75 93.75 93.75 -0.01      
Total Volume and Open Interest 37,903 487,122 -19,379
3-Year Aus T-Bonds(SFE)
Dec07 071012 93.43 93.44 93.39 93.43 +0.00 82,938 582,337 -26,961
Mar08 071012 93.43 93.43 93.43 93.43 +0.00      
Total Volume and Open Interest 82,938 582,337 -26,961
Gold(CMX)
Oct07 071012 750.4 750.4 748.7 748.7 -2.6 180 770 +167
Dec07 071012 753.2 757.6 750.0 753.8 -2.9 120,317 314,544 +5,937
Feb08 071012 760.4 762.4 757.3 760.3 -2.9 4,529 36,363 -823
Apr08 071012 765.6 770.3 763.9 766.4 -3.0 1,040 20,128 +754
Jun08 071012 771.4 774.2 771.4 772.5 -3.1 515 18,428 +46
Aug08 071012 776.8 778.8 776.8 778.5 -3.1 159 18,460 +93
Oct08 071012 784.4 784.4 784.3 784.4 -3.1 54 3,234 -6
Dec08 071012 789.6 792.8 788.4 790.3 -3.0 1,983 15,938 +1,062
Feb09 071012 796.4 796.4 796.4 796.4 -3.0 100 16,355 +100
Apr09 071012 802.2 802.2 802.2 802.2 -3.1 0 5,049 +0
Jun09 071012 815.0 815.0 808.3 808.3 -3.2 1 10,632 +0
Aug09 071012 814.6 814.6 814.6 814.6 -3.2      
Total Volume and Open Interest 128,941 475,644 +7,351
Silver(CMX)
Dec07 071012 1386.5 1399.5 1379.5 1390.3 -8.2 23,465 80,796 +2,236
Mar08 071012 1402.0 1412.5 1400.0 1408.4 -8.2 902 14,482 +289
May08 071012 1413.0 1419.9 1413.0 1419.9 -8.3 252 5,442 +50
Jul08 071012 1424.0 1435.5 1424.0 1430.7 -8.3 66 5,289 +1
Sep08 071012 1439.0 1441.4 1439.0 1441.4 -8.3 162 1,847 +150
Dec08 071012 1458.5 1460.0 1455.5 1457.0 -8.4 152 6,510 -5
Mar09 071012 1472.7 1472.7 1472.7 1472.7 -8.4 0 212 +0
Total Volume and Open Interest 25,695 123,981 +3,003
Platinum(NYMEX)
Oct07 071012 1414.7 1414.7 1414.7 1414.7 -5.5 0 180 +0
Jan08 071012 1414.5 1424.9 1402.5 1414.2 -6.2 2,380 14,704 -368
Apr08 071012 1420.7 1420.7 1420.7 1420.7 -7.4 2 48 +0
Total Volume and Open Interest 2,382 14,932 -368
Palladium(NYMEX)
Dec07 071012 380.75 385.50 376.10 379.50 -6.45 1,340 13,143 -27
Mar08 071012 383.00 383.80 383.00 383.80 -6.15 3 1,014 -1
Jun08 071012 387.55 387.55 387.55 387.55 -5.65 2 1,266 +1
Total Volume and Open Interest 1,347 16,221 -26
Copper(CMX)
Dec07 071012 365.45 369.30 363.05 365.25 -1.65 12,400 62,069 -221
Mar08 071012 363.40 368.55 363.40 365.30 -1.35 1,906 11,703 +555
May08 071012 363.00 363.00 363.00 363.00 -0.95 590 4,121 +263
Jul08 071012 359.60 359.60 359.60 359.60 -0.45 85 1,518 +45
Sep08 071012 355.45 355.45 355.45 355.45 -0.15 109 666 +73
Total Volume and Open Interest 15,680 88,406 +758
DJIA Index(CBOT)
Dec07 071012 14075 14180 14041 14179 +93 4,379 29,430 +228
Mar08 071012 14210 14279 14210 14279 +93 14 22 -4
Jun08 071012 14300 14360 14300 14360 +93 0 1 +0
Sep08 071012 14436 14436 14436 14436 +93      
Total Volume and Open Interest 4,393 29,453 +224
E-mini DJIA Index(CBOT)
Dec07 071012 14076 14193 14038 14179 +93 223,193 94,180 +1,418
Mar08 071012 14160 14297 14160 14279 +93 22 42 -1
Jun08 071012 14360 14360 14360 14360 +93      
Sep08 071012 14436 14436 14436 14436 +93      
Total Volume and Open Interest 223,215 94,222 +1,417
S & P 500(CME)
Dec07 071012 1565.20 1575.00 1559.00 1574.60 +9.40 40,151 575,981 +1,415
Mar08 071012 1584.50 1586.10 1575.20 1586.10 +9.40 51 9,023 +44
Jun08 071012 1597.30 1597.30 1586.40 1597.30 +9.40 0 949 +0
Sep08 071012 1608.30 1608.30 1597.40 1608.30 +9.40 0 40 +0
Total Volume and Open Interest 40,202 589,241 +1,459
S & P 500 E-Mini(Globex)
Dec07 071012 1565.00 1575.00 1559.00 1574.50 +9.25 2,280,665 1,961,269 +20,195
Mar08 071012 1574.25 1586.00 1571.00 1586.00 +9.25 560 10,563 -142
Total Volume and Open Interest 2,281,225 1,971,833 +20,053
NASDAQ 100(CME)
Dec07 071012 2165.80 2199.50 2157.00 2199.30 +32.50 6,356 48,439 +125
Mar08 071012 2223.00 2223.00 2220.50 2223.00 +32.50 0 1 +0
Jun08 071012 2250.00 2250.00 2247.50 2250.00 +32.50      
Total Volume and Open Interest 6,356 48,440 +125
NASDAQ 100 E-Mini(Globex)
Dec07 071012 2166.00 2200.00 2156.50 2199.30 +32.50 569,241 409,636 -5,044
Mar08 071012 2191.80 2223.00 2182.00 2223.00 +32.50 105 172 +11
Total Volume and Open Interest 569,346 409,808 -5,033
S & P Midcap 400(CME)
Dec07 071012 920.00 923.00 916.40 920.00 +1.20 126 5,940 +107
Mar08 071012 930.10 930.10 929.90 930.10 +1.20      
Jun08 071012 939.80 939.80 939.60 939.80 +1.20      
Total Volume and Open Interest 126 5,940 +107
Russell 2000 E-Mini(Globex)
Dec07 071012 840.30 849.70 837.50 846.80 +6.30 292,480 569,144 +3,288
Mar08 071012 845.00 855.20 844.00 852.70 +6.30 53 465 -2
Jun08 071012 859.10 859.50 857.20 859.10 +6.30      
Total Volume and Open Interest 166,349 566,323 +0
Nikkei 225(CME)
Dec07 071012 17440 17510 17435 17510 +110 11,583 69,047 -134
Mar08 071012 17555 17555 17445 17555 +110 0 3 +0
Total Volume and Open Interest 11,583 69,060 -134
Nikkei 225(SGX)
Dec07 071012 17405 17495 17310 17350 -140 99,590 248,813 +13,358
Mar08 071012 17455 17525 17355 17380 -125 40 626 -10
Jun08 071012 17325 17325 17325 17325 -130 0 1 +0
Total Volume and Open Interest 99,630 249,596 +13,348
CAC 40(EURONEXT)
Oct07 071012 5827.5 5852.5 5780.0 5848.0 -16.5 115,515 513,040 +30,947
Nov07 071012 5833.5 5856.0 5788.0 5853.5 -16.5 183 3,222 +125
Dec07 071012 5850.5 5877.0 5809.0 5876.0 -16.5 2,404 47,762 +1,857
Total Volume and Open Interest 118,133 564,955 +32,945
Hang Seng Index(HKFE)
Oct07 071012 29000 29005 28400 28763 -483 56,097 112,676 +13
Nov07 071012 29103 29103 28455 28819 -484 1,336 1,986 +443
Dec07 071012 29220 29220 28640 28945 -485 273 12,504 +64
Total Volume and Open Interest 57,780 127,773 +580
DAX(EUREX)
Dec07 071012 8042.0 8120.0 8032.5 8094.5 -1.5 178,617 267,412 +12,357
Mar08 071012 8127.0 8190.0 8121.5 8178.5 -3.5 711 7,140 +2
Jun08 071012 8230.0 8273.5 8222.5 8265.0 -5.5 88 1,193 +79
Total Volume and Open Interest 179,416 275,745 +12,438
FT-SE 100(EURONEXT)
Dec07 071012 6739.00 6792.00 6710.50 6773.50 +3.50 118,535 485,064 +10,922
Mar08 071012 6757.00 6810.00 6740.50 6798.00 +3.00 144 4,337 +115
Jun08 071012 6837.00 6837.00 6837.00 6837.00 +4.00 5 13 +0
Total Volume and Open Interest 118,684 489,414 +11,037
SPI 200(SFE)
Dec07 071012 6821.0 6897.0 6759.0 6796.0 -30.0 17,694 254,210 -1,602
Mar08 071012 6810.0 6810.0 6810.0 6810.0 -29.0 26 1,526 +3
Jun08 071012 6861.0 6861.0 6861.0 6861.0 -29.0 42 1,382 +42
Total Volume and Open Interest 17,769 258,174 -1,550
GSCI(CME)
Oct07 071012 547.60 550.00 546.00 549.80 +2.05 5,793 1,512 -5,496
Nov07 071012 549.70 552.30 547.90 551.40 +1.40 6,120 21,246 +5,678
Dec07 071012 553.25 554.50 552.00 553.90 +0.90      
Total Volume and Open Interest 11,913 22,758 +182
Reuters CCI(ICE)
Nov07 071012 447.00 449.00 446.50 448.50 +0.50 20 711 -4
Jan08 071012 449.25 451.00 449.25 450.50 +0.50 2 443 +0
Feb08 071012 450.00 450.50 450.00 450.50 +0.50 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

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