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 17, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071017 975.00 988.00 967.50 974.25 -3.25 59,161 150,532 -6,866
Jan08 071017 993.50 1006.00 985.50 993.00 -3.75 35,237 200,420 +7,311
Mar08 071017 1007.50 1020.00 999.75 1007.25 -4.00 7,376 61,003 +792
May08 071017 1012.50 1024.00 1004.75 1011.25 -4.75 2,808 35,646 +232
Jul08 071017 1020.00 1030.25 1011.25 1017.00 -4.75 3,926 44,437 +244
Aug08 071017 1010.00 1015.00 1010.00 1010.00 -4.00 6 1,375 +9
Sep08 071017 990.00 990.00 983.00 983.00 -6.00 12 826 -10
Nov08 071017 972.00 979.00 965.50 966.25 -7.75 3,629 73,726 +855
Jan09 071017 974.50 980.25 970.00 970.00 -5.00 32 1,303 +21
Mar09 071017 970.00 970.00 970.00 970.00 -5.00 0 32 +0
Jul09 071017 982.00 985.00 980.00 980.00 -5.00 11 536 +9
Total Volume and Open Interest 112,374 577,789 +2,631
Soybean Meal(CBOT)
Dec07 071017 275.00 277.90 272.60 274.90 -1.00 24,590 95,080 -2,165
Jan08 071017 278.50 280.40 275.60 277.80 -1.10 5,793 24,177 +487
Mar08 071017 281.30 284.50 279.90 281.90 -1.40 3,597 31,407 +910
May08 071017 281.60 284.80 280.10 281.80 -2.00 1,801 25,717 +348
Jul08 071017 283.70 285.00 281.40 282.50 -1.30 2,194 24,532 +487
Aug08 071017 280.00 281.50 278.00 278.00 -1.50 21 4,497 +20
Sep08 071017 273.00 273.50 272.00 272.00 -1.00 186 4,162 -29
Oct08 071017 263.00 263.00 263.00 263.00 -2.30 107 2,570 +15
Dec08 071017 263.00 264.40 260.00 261.30 -2.00 483 9,836 -112
Jan09 071017 261.00 261.00 259.50 259.80 -1.70 7 501 +1
Total Volume and Open Interest 38,779 222,668 -38
Soybean Oil(CBOT)
Dec07 071017 40.25 40.80 39.91 40.15 -0.08 28,477 110,676 -4,748
Jan08 071017 40.71 41.23 40.40 40.71 unch 10,763 71,983 +3,705
Mar08 071017 41.15 41.65 40.87 41.15 unch 3,689 33,659 +386
May08 071017 41.46 41.95 41.21 41.47 +0.01 2,031 16,414 +987
Jul08 071017 41.77 42.33 41.48 41.76 +0.04 1,836 15,394 -279
Aug08 071017 41.63 41.95 41.63 41.75 +0.06 21 2,062 +0
Sep08 071017 41.58 41.80 41.58 41.60 unch 51 1,397 +7
Oct08 071017 41.58 41.93 41.50 41.50 -0.10 19 2,505 -11
Dec08 071017 41.85 42.50 41.80 41.92 +0.03 198 16,946 -63
Jan09 071017 41.85 41.85 41.85 41.85 -0.30 0 7 +0
Total Volume and Open Interest 47,085 271,047 -16
Canola(WCE)
Nov07 071017 438.1 438.6 429.9 432.0 -5.1 7,462 49,178 -2,158
Jan08 071017 449.4 449.8 442.2 443.3 -5.3 6,269 46,388 +202
Mar08 071017 457.4 457.5 451.0 454.2 -4.4 1,599 6,455 +421
May08 071017 464.9 465.8 460.8 462.0 -3.9 216 4,639 +196
Jul08 071017 469.0 470.3 465.1 466.8 -2.9 408 5,129 -131
Total Volume and Open Interest 16,141 122,238 -1,312
Corn(CBOT)
Dec07 071017 360.00 360.75 355.50 358.00 -2.50 87,385 574,286 -7,013
Mar08 071017 376.75 377.50 372.25 374.50 -2.75 22,403 191,844 +3,220
May08 071017 387.00 388.25 383.00 385.00 -2.50 4,569 50,351 +975
Jul08 071017 396.00 396.75 391.75 393.50 -3.25 8,617 105,654 +980
Sep08 071017 402.25 402.50 397.00 398.00 -4.75 1,641 18,418 +884
Dec08 071017 408.00 408.50 402.50 404.25 -4.50 7,997 172,724 +1,052
Mar09 071017 415.00 415.00 411.00 413.25 -4.50 165 8,350 +74
May09 071017 418.25 418.25 418.25 418.25 -3.50 0 170 +0
Jul09 071017 422.00 422.00 419.50 421.00 -4.50 217 1,467 -18
Total Volume and Open Interest 133,771 1,160,298 +589
Wheat(CBOT)
Dec07 071017 830.75 837.50 818.00 820.50 -8.00 50,439 200,956 -6,920
Mar08 071017 847.50 855.00 836.00 840.75 -6.75 16,160 78,883 +1,885
May08 071017 802.75 808.00 792.25 794.50 -7.00 1,674 12,537 +22
Jul08 071017 667.00 673.00 661.00 664.25 -3.75 3,702 69,921 +280
Sep08 071017 673.00 676.25 665.00 669.00 -4.00 341 7,880 +63
Dec08 071017 684.00 687.25 677.00 680.50 -4.00 1,438 22,860 +63
Total Volume and Open Interest 74,214 401,469 -4,448
Wheat(KCBT)
Dec07 071017 836.75 843.25 828.00 832.75 -5.25 8,000 75,197 -1,413
Mar08 071017 844.00 850.00 835.75 839.00 -5.00 2,939 29,848 -184
May08 071017 811.00 815.50 800.50 803.00 +2.00 248 1,455 +133
Jul08 071017 670.50 675.50 666.00 671.00 -0.75 1,221 19,915 +24
Sep08 071017 673.00 678.00 671.00 673.00 unch 214 2,715 +61
Dec08 071017 687.75 687.75 680.00 680.00 -1.00 61 2,084 +34
Total Volume and Open Interest 12,732 132,896 -1,305
Wheat(MGE)
Dec07 071017 838.75 846.00 829.00 830.75 -6.25 6,812 31,540 -1,197
Mar08 071017 839.50 846.00 830.00 834.75 -4.50 4,135 25,450 +133
May08 071017 815.00 826.00 808.00 814.00 -8.00 274 2,141 -76
Jul08 071017 760.00 770.00 742.00 745.50 -14.50 233 1,762 -77
Sep08 071017 683.50 685.00 676.00 680.00 -5.00 182 2,994 +76
Total Volume and Open Interest 11,685 66,971 -1,121
Oats(CBOT)
Dec07 071017 276.00 282.00 274.50 278.75 +2.75 269 11,106 -101
Mar08 071017 291.00 293.00 285.75 290.00 +2.00 164 2,764 +105
May08 071017 296.00 296.00 296.00 296.00 +1.00 0 205 +0
Jul08 071017 296.00 296.00 296.00 296.00 +1.00 0 77 +0
Total Volume and Open Interest 433 14,179 +4
Rough Rice(CBOT)
Nov07 071017 11.42 11.49 11.39 11.46 +0.06 1,678 8,000 -677
Jan08 071017 11.72 11.81 11.72 11.79 +0.05 820 6,351 +392
Mar08 071017 12.09 12.13 12.06 12.10 +0.04 205 2,386 +42
May08 071017 12.32 12.32 12.32 12.32 +0.10 0 276 +0
Total Volume and Open Interest 2,706 18,311 -242
Live Cattle(CME)
Oct07 071017 95.300 95.750 94.900 95.000 -0.250 5,039 10,538 -478
Dec07 071017 97.400 98.000 97.150 97.285 -0.115 15,804 119,193 -1,697
Feb08 071017 99.050 99.600 98.730 98.950 -0.100 7,005 50,586 +1,166
Apr08 071017 99.100 99.250 98.400 98.550 -0.250 2,614 29,035 -522
Jun08 071017 95.385 95.650 94.850 95.100 -0.285 1,415 14,097 +572
Aug08 071017 95.150 95.350 94.785 94.800 +0.050 927 5,448 +127
Total Volume and Open Interest 33,012 232,179 -820
Feeder Cattle(CME)
Oct07 071017 112.400 112.700 112.000 112.080 -0.420 613 2,822 -236
Nov07 071017 112.000 112.925 112.000 112.080 -0.455 1,774 6,925 -211
Jan08 071017 113.100 113.450 112.000 112.350 -0.730 1,339 11,332 +456
Mar08 071017 112.550 112.900 111.900 112.350 -0.300 141 1,991 +101
Apr08 071017 113.950 114.000 113.300 113.680 -0.050 36 798 +16
May08 071017 113.700 114.300 113.650 113.750 -0.150 52 1,375 +31
Aug08 071017 114.000 114.400 113.800 114.000 -0.200 35 490 +32
Total Volume and Open Interest 3,992 25,741 +191
Lean Hogs(CME)
Dec07 071017 57.900 58.100 56.875 57.000 -0.725 8,285 93,967 -557
Feb08 071017 64.600 64.700 63.350 63.750 -0.825 8,123 35,304 +222
Apr08 071017 67.800 68.150 67.450 67.650 -0.350 2,989 20,179 +268
May08 071017 73.400 73.775 73.200 73.625 +0.025 95 1,920 +14
Jun08 071017 76.000 76.100 75.250 75.600 -0.425 1,853 12,630 +389
Jul08 071017 74.800 74.800 74.200 74.400 -0.375 248 3,238 +90
Aug08 071017 72.500 72.750 72.200 72.525 +0.025 158 1,855 +84
Oct08 071017 66.600 67.075 66.600 66.900 -0.075 358 1,837 +158
Total Volume and Open Interest 26,592 170,936 +674
Class III Milk(CME)
Oct07 071017 18.50 18.53 18.45 18.50 unch 117 3,730 -85
Nov07 071017 17.85 17.87 17.58 17.60 -0.30 354 4,287 +14
Dec07 071017 17.35 17.41 17.00 17.03 -0.40 264 3,648 -12
Jan08 071017 16.65 16.70 16.36 16.39 -0.31 141 2,241 +0
Feb08 071017 16.04 16.04 15.87 15.90 -0.14 124 2,115 -21
Total Volume and Open Interest 1,507 31,340 -52
Cocoa(ICE)
Dec07 071017 1870 1899 1853 1875 +5 8,976 58,151 -67
Mar08 071017 1860 1880 1851 1869 +12 3,039 37,207 +753
May08 071017 1883 1891 1865 1881 +12 562 12,437 +86
Jul08 071017 1901 1903 1882 1891 +9 131 4,163 +22
Sep08 071017 1907 1907 1902 1905 +7 17 4,251 +0
Dec08 071017 1938 1938 1921 1928 +10 92 14,250 +45
Mar09 071017 1940 1947 1940 1947 +9 20 1,583 +0
Total Volume and Open Interest 12,837 132,913 +839
Coffee "C"(ICE)
Dec07 071017 129.00 130.10 128.25 129.55 +1.40 21,424 100,755 -1,706
Mar08 071017 132.35 134.00 132.30 133.50 +1.45 6,321 37,375 +1,091
May08 071017 135.50 136.00 134.85 135.80 +1.45 1,698 11,087 -283
Jul08 071017 137.50 137.90 136.75 137.75 +1.40 1,512 4,408 +124
Sep08 071017 139.60 139.60 138.45 139.50 +1.40 1,463 9,465 -155
Dec08 071017 141.20 141.30 140.10 141.30 +1.45 236 7,304 +106
Total Volume and Open Interest 33,138 176,688 -736
Orange Juice(ICE)
Nov07 071017 157.00 159.50 153.40 156.05 unch 2,780 7,856 -781
Jan08 071017 154.00 155.95 153.60 155.30 +1.25 3,868 14,348 +507
Mar08 071017 154.00 155.50 154.00 155.35 +1.45 508 6,072 +199
May08 071017 155.25 155.25 155.25 155.25 +2.05 27 638 +14
Jul08 071017 155.20 155.20 155.20 155.20 +2.80 0 187 +0
Sep08 071017 155.20 155.20 155.20 155.20 +3.40 0 159 +0
Total Volume and Open Interest 7,184 30,333 -62
Sugar #11(ICE)
Mar08 071017 10.12 10.23 10.03 10.13 -0.02 86,892 435,004 +2,334
May08 071017 10.10 10.22 10.03 10.12 -0.03 26,755 58,872 -817
Jul08 071017 10.10 10.15 9.97 10.05 -0.06 11,465 61,653 +2,396
Oct08 071017 10.30 10.39 10.29 10.32 -0.02 3,625 50,385 +178
Mar09 071017 10.66 10.73 10.61 10.64 -0.02 3,285 30,302 -468
Total Volume and Open Interest 134,575 679,933 +4,354
London Cocoa(LCE)
Dec07 071017 946 955 938 945 +1 3,179 73,539 -565
Mar08 071017 962 969 956 962 +2 2,901 45,515 +361
May08 071017 972 980 967 972 +2 269 19,469 +101
Jul08 071017 980 984 980 983 +3 40 17,524 -21
Sep08 071017 994 994 990 993 +3 71 19,201 -39
Dec08 071017 1008 1008 998 1002 +2 37 9,713 -7
Mar09 071017 1015 1015 1015 1015 +2 0 306 +0
Total Volume and Open Interest 6,497 185,277 -170
London Sugar(LCE)
Dec07 071017 275.10 275.30 272.30 274.40 -0.20 5,079 54,060 +2
Mar08 071017 283.50 284.70 282.60 284.00 +0.10 1,317 26,029 +124
May08 071017 287.60 288.30 286.30 288.10 unch 148 7,763 -7
Aug08 071017 288.80 289.20 287.60 289.10 -0.70 407 6,122 +197
Oct08 071017 295.20 295.20 295.20 295.20 -0.80 12 4,618 -8
Total Volume and Open Interest 7,056 101,981 +347
Cotton(ICE)
Dec07 071017 63.45 63.90 63.25 63.56 +0.11 16,696 136,739 -1,439
Mar08 071017 67.65 67.75 67.25 67.53 +0.12 5,773 60,576 +294
May08 071017 68.87 68.87 68.87 68.87 -0.01 694 7,255 +45
Jul08 071017 70.15 70.30 70.00 70.21 +0.03 986 9,236 +357
Oct08 071017 71.78 71.78 71.78 71.78 +0.03 0 321 +0
Dec08 071017 73.65 73.70 73.00 73.31 -0.18 1,085 19,997 +156
Total Volume and Open Interest 25,235 235,532 -587
Lumber(CME)
Nov07 071017 230.0 230.9 226.3 226.3 -7.6 1,074 3,438 -505
Jan08 071017 251.0 252.3 249.4 250.2 -5.2 1,187 4,913 +111
Mar08 071017 270.1 271.9 269.1 269.5 -4.1 44 771 +15
May08 071017 281.0 283.0 280.1 282.5 -2.9 2 63 -2
Total Volume and Open Interest 2,307 9,192 -381
Crude Oil(NYM)
Nov07 071017 87.50 89.00 86.91 87.40 -0.21 340,705 150,639 -12,897
Dec07 071017 86.44 87.59 85.72 86.19 -0.39 233,222 388,231 +9,860
Jan08 071017 85.28 86.37 84.69 85.12 -0.46 61,571 139,904 +3,522
Feb08 071017 84.48 85.19 83.69 84.08 -0.54 41,341 61,805 +3,581
Mar08 071017 83.46 84.25 82.90 83.20 -0.58 29,775 60,196 +724
Apr08 071017 82.40 83.28 82.33 82.47 -0.61 8,633 46,397 -721
May08 071017 82.08 82.61 81.80 81.89 -0.59 4,132 50,425 +1,043
Jun08 071017 81.68 82.20 80.99 81.34 -0.57 5,749 56,684 -606
Jul08 071017 81.32 81.32 80.82 80.82 -0.58 928 19,336 +372
Aug08 071017 80.55 80.55 80.34 80.34 -0.58 469 12,276 +101
Sep08 071017 79.90 79.90 79.90 79.90 -0.59 1,087 37,087 +126
Oct08 071017 79.47 79.47 79.47 79.47 -0.60 136 22,512 -88
Nov08 071017 79.51 79.51 78.99 79.09 -0.61 91 15,305 -50
Dec08 071017 78.98 79.32 78.40 78.72 -0.62 24,830 153,471 -555
Jan09 071017 78.37 78.37 78.37 78.37 -0.63 9 24,827 -7
Feb09 071017 78.05 78.05 78.05 78.05 -0.64 2 15,456 +0
Total Volume and Open Interest 770,694 1,489,293 +1,217
e-miNY Crude Oil(NYM)
Oct07 070919 82.200 82.525 80.875 81.925 +0.425      
Nov07 071017 87.425 88.875 86.900 87.400 -0.200      
Dec07 071017 86.400 87.575 85.700 86.200 -0.375      
Jan08 071017 85.500 86.275 84.500 85.125 -0.450      
Feb08 071017 84.650 84.875 84.075 84.075 -0.550      
Mar08 071017 84.375 84.375 83.200 83.200 -0.575      
Apr08 071017 82.475 82.475 82.475 82.475 -0.600      
May08 071017 81.900 81.900 81.900 81.900 -0.575      
Jun08 071017 81.350 81.350 81.350 81.350 -0.550      
Jul08 071017 80.825 80.825 80.825 80.825 -0.575      
Total Volume and Open Interest 30,673 14,872 +758
Heating Oil(NYM)
Nov07 071017 233.19 235.00 230.54 231.89 -1.98 36,341 48,955 -3,064
Dec07 071017 235.10 236.71 232.54 233.69 -2.08 23,126 86,738 +3,720
Jan08 071017 236.80 238.07 234.10 235.34 -2.13 9,579 39,915 +82
Feb08 071017 236.20 237.37 234.05 234.89 -1.98 3,162 15,579 -189
Mar08 071017 234.25 234.85 231.60 232.54 -1.93 3,286 9,647 +329
Apr08 071017 228.64 229.85 226.95 227.69 -1.93 1,580 7,808 -264
May08 071017 223.72 224.44 223.29 223.29 -1.83 867 4,056 +374
Jun08 071017 221.39 222.59 220.00 220.59 -2.08 2,342 13,834 +138
Jul08 071017 221.17 221.17 219.74 219.74 -2.13 30 2,724 +6
Aug08 071017 219.69 219.69 219.69 219.69 -2.18 39 665 +18
Sep08 071017 221.75 221.75 220.64 220.64 -2.18 6 997 +1
Oct08 071017 223.50 223.50 222.00 222.04 -2.18 22 580 +6
Total Volume and Open Interest 82,149 238,342 +2,341
Gasoline(NYMEX)
Nov07 071017 217.28 218.60 214.00 214.66 -2.71 39,279 51,183 -7,180
Dec07 071017 217.12 218.50 214.50 215.06 -2.26 25,225 55,642 +6,542
Jan08 071017 218.66 219.77 216.25 216.71 -2.01 8,374 29,078 +671
Feb08 071017 219.63 220.93 217.85 218.26 -1.76 4,144 9,611 -335
Mar08 071017 221.70 222.10 219.50 219.81 -1.66 4,075 13,563 +314
Apr08 071017 234.52 234.67 232.00 232.21 -1.61 1,101 13,297 +74
May08 071017 234.50 234.50 232.71 232.71 -1.51 523 5,072 +117
Jun08 071017 233.76 234.16 231.82 231.86 -1.61 405 6,990 +360
Jul08 071017 229.72 231.03 229.72 229.81 -1.66 98 2,205 -31
Aug08 071017 226.76 226.76 226.76 226.76 -1.76 56 1,037 -4
Total Volume and Open Interest 83,981 197,482 +1,169
e-miNY RBOB Gasoline(NYM)
Nov07 071017 214.66 214.66 214.66 214.66 -2.71 2 3 +0
Dec07 071017 215.80 215.90 215.06 215.06 -2.26 1 22 +0
Jan08 071017 216.71 216.71 216.71 216.71 -2.01 2 2 +2
Feb08 071017 218.26 218.26 218.26 218.26 -1.76      
Total Volume and Open Interest 7 29 +4
Natural Gas(NYM)
Nov07 071017 7.370 7.550 7.301 7.458 +0.091 77,246 59,098 -7,634
Dec07 071017 7.945 8.142 7.903 8.103 +0.161 26,495 81,121 +2,817
Jan08 071017 8.278 8.455 8.244 8.433 +0.158 14,543 81,958 +18
Feb08 071017 8.313 8.480 8.272 8.456 +0.154 2,709 32,371 +446
Mar08 071017 8.098 8.284 8.098 8.261 +0.141 4,478 46,063 -420
Apr08 071017 7.715 7.894 7.715 7.866 +0.116 3,262 38,705 -323
May08 071017 7.775 7.915 7.775 7.894 +0.114 2,165 30,848 +108
Jun08 071017 7.900 7.990 7.900 7.969 +0.114 255 18,990 -4
Jul08 071017 7.980 8.076 7.980 8.050 +0.114 730 13,258 +19
Aug08 071017 8.050 8.148 8.050 8.120 +0.112 597 11,706 +55
Sep08 071017 8.075 8.150 8.070 8.138 +0.113 1,687 9,984 +768
Oct08 071017 8.140 8.223 8.140 8.206 +0.113 1,591 34,095 +1,188
Nov08 071017 8.520 8.613 8.520 8.586 +0.113 59 20,153 -60
Dec08 071017 8.900 9.006 8.900 8.981 +0.123 25 14,721 -8
Jan09 071017 9.120 9.276 9.120 9.251 +0.128 271 33,005 +177
Feb09 071017 9.120 9.251 9.116 9.251 +0.128 19 4,928 +3
Total Volume and Open Interest 139,463 750,765 -1,752
Brent Crude Oil(ICE)
Dec07 071017 83.40 84.43 82.65 83.13 -0.42 152,573 153,286 -6,778
Jan08 071017 83.05 83.86 82.23 82.67 -0.45 65,171 128,821 +6,060
Feb08 071017 82.07 83.30 81.78 82.20 -0.46 24,241 34,928 +2,533
Mar08 071017 81.85 82.74 81.38 81.75 -0.45 8,990 24,260 +681
Apr08 071017 81.47 82.22 80.93 81.32 -0.44 4,988 16,689 +917
May08 071017 80.94 81.72 80.49 80.89 -0.44 5,061 12,730 +1,554
Jun08 071017 80.79 81.25 80.10 80.49 -0.44 10,082 35,038 +520
Jul08 071017 80.40 80.40 80.08 80.08 -0.48 2,892 7,412 +745
Aug08 071017 79.71 79.71 79.71 79.71 -0.48 949 4,420 +701
Sep08 071017 79.34 79.34 79.34 79.34 -0.48 500 4,841 +31
Oct08 071017 78.97 78.97 78.97 78.97 -0.49 450 4,726 +0
Nov08 071017 78.66 78.66 78.66 78.66 -0.45 4,050 7,065 -4,050
Dec08 071017 78.73 79.09 77.94 78.33 -0.42 16,615 46,328 -3,133
Jan09 071017 78.00 78.00 78.00 78.00 -0.42 0 8,668 +0
Total Volume and Open Interest 317,170 579,144 -28,809
Gas Oil(ICE)
Nov07 071017 724.00 730.25 717.75 728.00 +5.25 35,634 91,123 -2,750
Dec07 071017 726.75 732.50 720.25 730.50 +4.75 23,963 73,303 -305
Jan08 071017 732.00 737.00 724.75 735.00 +4.25 12,651 52,461 -224
Feb08 071017 725.25 729.50 720.00 729.50 +3.75 2,405 22,268 -221
Mar08 071017 715.75 721.50 711.25 720.25 +3.25 545 12,671 -69
Apr08 071017 707.50 712.25 703.25 710.75 +2.75 796 9,780 +273
May08 071017 699.00 702.25 695.00 702.25 +2.75 726 12,965 +216
Jun08 071017 693.00 698.25 689.00 697.00 +2.75 4,544 30,234 -602
Jul08 071017 691.25 695.75 691.00 695.75 +2.00 250 5,488 +36
Aug08 071017 692.50 696.75 689.00 690.50 -3.50 0 801 +0
Total Volume and Open Interest 120,049 345,106 +2,353
Ethanol(CBOT)
Oct07 071003 1.585 1.585 1.560 1.565 -0.020 13 56 -12
Nov07 071017 1.631 1.631 1.631 1.631 +0.021 0 61 -2
Dec07 071017 1.640 1.640 1.631 1.631 +0.021 10 157 -1
Jan08 071017 1.640 1.640 1.630 1.631 +0.021 4 144 +2
Feb08 071017 1.620 1.620 1.620 1.620 +0.010 0 123 +0
Mar08 071017 1.620 1.620 1.620 1.620 +0.010 0 173 +0
Apr08 071017 1.620 1.620 1.620 1.620 unch 0 105 +3
May08 071017 1.620 1.620 1.620 1.620 unch 0 113 +1
Total Volume and Open Interest 50 1,428 +14
WTI Crude Oil(ICE)
Nov07 071017 87.42 88.88 86.90 87.40 -0.21 101,311 65,242 -4,701
Dec07 071017 86.35 87.58 85.74 86.19 -0.39 122,135 128,127 -366
Jan08 071017 85.61 86.37 84.72 85.12 -0.46 30,084 46,209 +1,802
Feb08 071017 84.30 85.24 83.79 84.08 -0.54 13,325 25,801 +2,143
Mar08 071017 83.48 84.07 82.92 83.20 -0.58 7,068 17,997 +623
Apr08 071017 82.45 83.12 82.45 82.47 -0.61 2,998 14,631 +548
May08 071017 81.89 81.89 81.89 81.89 -0.59 2,276 7,096 +703
Jun08 071017 81.84 82.18 81.17 81.34 -0.57 5,902 42,369 +412
Jul08 071017 80.82 80.82 80.82 80.82 -0.58 339 5,050 -1
Aug08 071017 80.34 80.34 80.34 80.34 -0.58 111 1,218 +89
Sep08 071017 79.90 79.90 79.90 79.90 -0.59 145 19,727 +100
Oct08 071017 79.47 79.47 79.47 79.47 -0.60 145 4,838 +0
Nov08 071017 79.09 79.09 79.09 79.09 -0.61 0 1,448 +0
Dec08 071017 79.16 79.35 78.43 78.72 -0.62 15,735 74,165 -2,698
Jan09 071017 78.37 78.37 78.37 78.37 -0.63 0 4,035 +0
Feb09 071017 78.05 78.05 78.05 78.05 -0.64 0 3,350 +0
Total Volume and Open Interest 308,658 572,694 +55
US Dollar Index(ICE)
Dec07 071017 78.110 78.165 77.860 78.040 -0.150 1,062 36,304 +125
Mar08 071017 78.040 78.040 77.770 77.960 -0.150 61 2,843 +17
Jun08 071017 77.930 77.930 77.930 77.930 -0.150 0 436 +0
Total Volume and Open Interest 1,123 39,583 +142
Australian Dollar(CME)
Dec07 071017 88.69 89.49 87.89 88.27 -0.05 65,954 96,121 -3,583
Mar08 071017 87.72 89.02 87.50 87.84 -0.05 79 382 +14
Jun08 071017 87.98 88.37 87.03 87.30 -0.07 0 280 +0
Total Volume and Open Interest 66,033 96,797 -3,569
British Pound(CME)
Dec07 071017 202.97 203.90 202.55 203.22 +0.42 109,463 107,430 -13,059
Mar08 071017 203.10 203.32 202.05 202.69 +0.41 25 752 -5
Jun08 071017 202.10 202.66 201.64 202.10 +0.38 0 16 +0
Total Volume and Open Interest 109,493 108,213 -13,059
Canadian Dollar(CME)
Dec07 071017 102.20 102.93 101.85 102.47 +0.36 57,551 143,281 -508
Mar08 071017 101.90 102.89 101.90 102.49 +0.36 214 2,056 +69
Jun08 071017 102.74 102.84 102.12 102.49 +0.35 17 1,090 +12
Sep08 071017 102.45 102.77 102.13 102.48 +0.33 14 816 -8
Total Volume and Open Interest 57,797 147,428 -436
Japanese Yen(CME)
Dec07 071017 86.20 86.70 85.93 86.42 +0.10 137,826 202,830 -10,487
Mar08 071017 87.40 87.55 86.82 87.29 +0.10 158 8,772 +3
Jun08 071017 88.07 88.12 87.70 88.11 +0.10 1 16,336 +0
Total Volume and Open Interest 137,985 228,334 -10,484
Swiss Franc(CME)
Dec07 071017 84.89 85.27 84.88 85.01 +0.08 51,271 76,372 +5,813
Mar08 071017 85.50 85.70 85.37 85.47 +0.07 26 138 +18
Jun08 071017 85.83 85.93 85.80 85.83 +0.03 0 4 +0
Total Volume and Open Interest 51,297 76,520 +5,831
EuroFX(CME)
Dec07 071017 141.91 142.50 141.75 142.04 +0.21 182,068 206,615 +2,514
Mar08 071017 142.03 142.64 141.94 142.18 +0.18 380 1,523 +60
Jun08 071017 142.41 142.66 142.08 142.25 +0.13 1 136 +0
Total Volume and Open Interest 182,450 208,345 +2,574
Mexican Peso(CME)
Nov07 071017 921.0 921.0 921.0 921.0 -0.2 0 86 +0
Dec07 071017 921.5 923.0 918.0 919.2 -0.2 15,538 83,369 +1,403
Total Volume and Open Interest 15,541 84,626 +1,402
Brazilian Real(CME)
Nov07 071017 549.10 549.30 549.10 549.10 -0.20      
Dec07 071017 550.00 550.20 546.40 546.40 -1.40 9 7,388 -8
Jan08 071017 545.40 546.20 545.40 545.40 -0.80      
Feb08 071017 543.80 544.10 543.80 543.80 -0.30      
Total Volume and Open Interest 9 7,388 -8
30-Year T-Bonds(CBOT)
Dec07 071017 110~150 111~270 110~130 111~220 +1~090 297,859 932,096 -6,185
Mar08 071017 110~200 111~240 110~160 111~200 +1~080 4,520 8,274 +4,202
Jun08 071017 111~100 111~100 111~100 111~100 +1~030 0 458 +11
Total Volume and Open Interest 302,391 940,853 -1,971
10-Year T-Notes(CBOT)
Dec07 071017 108~255 109~220 108~240 109~180 +0~245 1,072,989 2,385,897 -4,279
Mar08 071017 108~125 109~050 108~125 109~045 +0~240 12,478 124,709 +4,921
Jun08 071017 108~245 108~245 108~245 108~245 +0~240 0 23 +4
Total Volume and Open Interest 1,085,474 2,510,629 +646
5-Year T-Notes(CBOT)
Dec07 071017 106~078 107~030 106~076 107~020 +0~072 460,567 0 +0
Mar08 071017 106~058 107~002 106~058 107~002 +0~074 8 10,659 +0
Jun08 071017 107~002 107~002 107~002 107~002 +0~074      
Total Volume and Open Interest 490,991 1,659,725 -6,873
2 Year T-Notes(CBOT)
Dec07 071017 103~023 103~069 103~022 103~062 +0~034 206,768 1,036,211 +20,085
Mar08 071017 103~062 103~062 103~062 103~062 +0~051      
Total Volume and Open Interest 206,768 1,036,211 +20,085
Eurodollars(CME)
Dec07 071017 95.070 95.145 95.035 95.125 +0.050 187,964 1,541,589 +10,893
Mar08 071017 95.310 95.450 95.280 95.425 +0.110 232,229 1,327,379 +5,144
Jun08 071017 95.450 95.610 95.430 95.585 +0.125 276,736 1,327,461 +8,705
Sep08 071017 95.515 95.685 95.500 95.655 +0.125 271,888 1,189,444 -1,214
Dec08 071017 95.505 95.680 95.490 95.650 +0.130 306,112 1,208,065 +2,059
Mar09 071017 95.445 95.615 95.430 95.590 +0.135 179,697 785,160 +1,996
Jun09 071017 95.345 95.510 95.335 95.490 +0.130 105,034 504,328 +486
Sep09 071017 95.255 95.415 95.245 95.390 +0.125 79,210 403,648 +1,370
Dec09 071017 95.170 95.315 95.165 95.295 +0.115 31,325 260,456 +297
Mar10 071017 95.105 95.240 95.105 95.225 +0.110 22,709 175,537 -112
Jun10 071017 95.065 95.170 95.040 95.155 +0.110 14,363 142,743 +2,839
Sep10 071017 94.965 95.105 94.965 95.090 +0.105 14,747 122,549 +672
Dec10 071017 94.925 95.035 94.925 95.020 +0.100 4,900 99,758 +261
Mar11 071017 94.865 94.985 94.865 94.975 +0.100 4,777 88,477 -87
Jun11 071017 94.825 94.930 94.825 94.915 +0.095 4,337 89,788 +990
Sep11 071017 94.785 94.875 94.770 94.860 +0.095 3,689 77,130 -110
Dec11 071017 94.700 94.815 94.700 94.805 +0.095 2,909 55,314 -452
Mar12 071017 94.760 94.770 94.675 94.760 +0.090 2,838 47,867 -565
Total Volume and Open Interest 1,766,770 9,654,107 +34,945
30 Day Federal Funds(CBOT)
Oct07 071017 95.260 95.260 95.260 95.260 +0.005 94 68,713 -1,933
Nov07 071017 95.335 95.400 95.335 95.385 +0.040 496 170,241 +1,759
Dec07 071017 95.470 95.500 95.470 95.490 +0.065 252 59,144 -2,004
Jan08 071017 95.515 95.555 95.515 95.555 +0.080 232 39,033 -1,693
Feb08 071017 95.595 95.650 95.595 95.645 +0.090 428 42,962 +1,688
Mar08 071017 95.610 95.670 95.610 95.670 +0.100 80 7,934 +637
Total Volume and Open Interest 1,582 401,533 -980
30 Day Fed Funds(e-CBOT)
Oct07 071017 95.255 95.265 95.250 95.260 +0.005 2,963 0 +0
Nov07 071017 95.340 95.400 95.330 95.380 +0.035 28,277 0 +0
Dec07 071017 95.430 95.505 95.415 95.485 +0.055 10,572 0 +0
Jan08 071017 95.480 95.560 95.465 95.545 +0.065 7,988 0 +0
Feb08 071017 95.565 95.655 95.540 95.625 +0.070 8,008 0 +0
Mar08 071017 95.580 95.685 95.580 95.660 +0.080 2,238 0 +0
Total Volume and Open Interest 62,217    
3-Mth Euro-Yen(CME)
Dec07 071017 99.130 99.135 99.130 99.135 unch 2,250 15,691 -880
Mar08 071017 99.075 99.100 99.075 99.100 +0.015 201 5,251 -117
Jun08 071017 99.055 99.060 99.045 99.060 +0.015 303 3,829 -64
Sep08 071017 99.000 99.005 98.980 99.005 +0.025 293 3,993 -8
Dec08 071017 98.930 98.930 98.925 98.930 +0.005 236 1,825 +0
Mar09 071017 98.860 98.860 98.850 98.860 +0.010 200 435 +0
Jun09 071017 98.795 98.795 98.775 98.795 +0.020 56 100 +0
Sep09 071017 98.710 98.710 98.690 98.710 +0.020      
Dec09 071017 98.630 98.630 98.590 98.630 +0.040      
Mar10 071017 98.570 98.570 98.530 98.570 +0.040      
Total Volume and Open Interest 3,539 31,124 -1,069
3-Mth Euro-Yen(SGX)
Dec07 071017 99.14 99.14 99.13 99.13 +0.01 4,204 62,734 -1,205
Mar08 071017 99.08 99.09 99.08 99.08 +0.01 802 42,333 -5
Jun08 071017 99.05 99.06 99.04 99.05 +0.01 435 16,854 +224
Sep08 071017 98.99 99.00 98.99 99.00 +0.02 206 16,495 +58
Dec08 071017 98.92 98.93 98.92 98.93 +0.03 302 8,858 -123
Mar09 071017 98.86 98.86 98.86 98.86 +0.03 50 5,029 +50
Jun09 071017 98.79 98.79 98.79 98.79 +0.04 0 1,196 +0
Sep09 071017 98.71 98.71 98.71 98.71 +0.04 0 200 +0
Total Volume and Open Interest 5,999 156,149 -1,001
Japanese Gov't Bonds(SGX)
Dec07 071017 134.88 135.45 134.79 135.26 +0.43 3,720 30,305 -153
Mar08 071017 135.26 135.26 135.26 135.26 +0.43      
Jun08 071017 135.26 135.26 135.26 135.26 +0.43      
Total Volume and Open Interest 3,720 30,305 -153
Euro-Bund(EUREX)
Dec07 071017 111.80 112.23 111.64 112.06 +0.36 1,247,223 1,450,668 -13,312
Mar08 071017 112.21 112.58 112.05 112.45 +0.36 1,320 5,193 +1,048
Jun08 071017 112.00 112.00 112.00 112.00 +0.36 1,000 0 +0
Total Volume and Open Interest 1,249,543 1,455,861 -12,264
Euro-Bobl(EUREX)
Dec07 071017 106.98 107.23 106.90 107.12 +0.19 544,255 1,072,935 -37,957
Mar08 071017 107.23 107.23 107.23 107.23 +0.19 100 11,810 +0
Jun08 071017 107.58 107.58 107.58 107.58 +0.19      
Total Volume and Open Interest 544,355 1,084,745 -37,957
3-Mth Euribor(EUREX)
Dec07 071017 95.500 95.510 95.485 95.505 -0.030 2,774 24,080 +732
Mar08 071017 95.560 95.570 95.530 95.570 -0.005 642 9,768 -279
Jun08 071017 95.565 95.585 95.535 95.585 +0.015 281 5,200 +84
Total Volume and Open Interest 4,191 47,470 +584
Long Gilt(LIFFE)
Dec07 071017 106~12 106~21 106~07 106~19 +0~11 97,083 351,913 +245
Mar08 071017 106~21 106~21 106~21 106~21 +0~11      
Total Volume and Open Interest 97,083 351,913 +245
3-Mth Short Sterling(LIFFE)
Dec07 071017 93.85 93.91 93.83 93.89 +0.04 70,896 476,613 +7,853
Mar08 071017 94.10 94.17 94.06 94.15 +0.06 89,938 546,922 +7,464
Jun08 071017 94.26 94.34 94.21 94.31 +0.07 121,092 522,894 +18,849
Sep08 071017 94.32 94.41 94.27 94.38 +0.07 106,990 352,335 +9,354
Dec08 071017 94.35 94.43 94.31 94.40 +0.06 69,148 287,482 +8,920
Mar09 071017 94.35 94.44 94.32 94.41 +0.06 25,682 208,131 +1,655
Total Volume and Open Interest 511,357 2,724,913 +52,861
3-Mth Euribor(LIFFE)
Dec07 071017 95.535 95.540 95.475 95.505 -0.025 123,918 835,105 -14,403
Mar08 071017 95.565 95.590 95.520 95.570 unch 108,239 573,128 -1,877
Jun08 071017 95.570 95.610 95.525 95.580 +0.010 138,800 477,106 -4,040
Total Volume and Open Interest 712,893 3,377,454 -280
3-Mth Aus T-Bills(SFE)
Dec07 071017 93.00 93.01 92.99 93.00 unch 11,626 389,214 +2,949
Mar08 071017 92.85 92.88 92.84 92.87 +0.01 15,521 229,561 +6,313
Jun08 071017 92.79 92.80 92.77 92.80 +0.02 6,677 111,451 +5,315
Sep08 071017 92.76 92.79 92.75 92.79 +0.02 6,495 89,856 +5,033
Dec08 071017 92.82 92.82 92.79 92.82 +0.02 1,367 46,544 +592
Mar09 071017 92.85 92.85 92.83 92.85 +0.02 485 38,886 +315
Jun09 071017 92.86 92.88 92.85 92.87 +0.02 2,460 30,516 +1,418
Sep09 071017 92.87 92.89 92.87 92.89 +0.02 510 6,568 +504
Dec09 071017 92.90 92.90 92.90 92.90 +0.03 0 587 +0
Mar10 071017 92.91 92.91 92.91 92.91 +0.04 0 171 +0
Total Volume and Open Interest 45,141 943,367 +22,439
10-Year Aus T-Bonds(SFE)
Dec07 071017 93.70 93.77 93.69 93.76 +0.06 71,155 507,517 +4,005
Mar08 071017 93.76 93.76 93.76 93.76 +0.06      
Total Volume and Open Interest 71,155 507,517 +4,005
3-Year Aus T-Bonds(SFE)
Dec07 071017 93.38 93.44 93.38 93.43 +0.05 118,927 644,505 +22,822
Mar08 071017 93.43 93.43 93.43 93.43 +0.05      
Total Volume and Open Interest 118,927 644,505 +22,822
Gold(CMX)
Oct07 071017 760.0 760.0 757.0 757.5 +0.5 151 790 -128
Dec07 071017 765.6 769.8 756.4 762.3 +0.3 126,970 318,920 -469
Feb08 071017 773.0 776.2 763.2 768.8 +0.2 4,327 40,074 +83
Apr08 071017 778.4 781.9 769.4 774.9 +0.2 276 21,252 +117
Jun08 071017 783.6 788.4 778.0 780.9 +0.1 663 19,308 +321
Aug08 071017 789.8 794.5 786.8 786.8 unch 2,854 17,160 -2,427
Oct08 071017 792.6 792.7 792.6 792.7 -0.1 2 3,335 -2
Dec08 071017 803.3 804.4 793.2 798.6 -0.2 3,466 19,068 +2,076
Feb09 071017 804.6 804.6 804.6 804.6 -0.4 2,500 14,429 -2,500
Apr09 071017 810.3 810.3 810.3 810.3 -0.6 0 5,049 +0
Jun09 071017 816.3 816.3 816.3 816.3 -0.8 2,501 8,548 -2,341
Aug09 071017 822.4 822.4 822.4 822.4 -1.0      
Total Volume and Open Interest 143,817 483,872 -5,272
Silver(CMX)
Dec07 071017 1369.5 1391.5 1361.0 1375.0 +9.2 31,034 80,472 -333
Mar08 071017 1392.0 1408.5 1380.0 1393.0 +9.2 811 15,030 +138
May08 071017 1403.0 1408.0 1398.5 1404.0 +9.0 71 5,370 +0
Jul08 071017 1414.0 1427.0 1407.0 1415.2 +9.2 62 5,304 +2
Sep08 071017 1430.0 1430.0 1416.0 1426.1 +9.2 11 2,087 +11
Dec08 071017 1437.0 1444.5 1436.5 1441.6 +9.2 254 6,779 +55
Mar09 071017 1455.7 1455.7 1455.7 1455.7 +8.6 0 262 +0
Total Volume and Open Interest 32,399 124,780 -63
Platinum(NYMEX)
Oct07 071017 1438.7 1438.7 1438.7 1438.7 +15.8 0 180 +0
Jan08 071017 1422.0 1439.0 1412.0 1438.2 +15.8 1,866 14,676 +207
Apr08 071017 1424.1 1440.2 1424.1 1440.2 +11.3 29 112 +28
Total Volume and Open Interest 1,895 14,968 +235
Palladium(NYMEX)
Dec07 071017 376.75 376.80 368.00 375.35 +0.05 1,118 13,156 +10
Mar08 071017 377.60 379.85 375.00 379.85 +0.05 5 1,040 +2
Jun08 071017 384.10 384.10 384.10 384.10 +0.55 0 1,266 +0
Total Volume and Open Interest 1,123 16,260 +12
Copper(CMX)
Dec07 071017 363.25 365.90 357.20 359.60 -4.50 11,391 60,597 -1,487
Mar08 071017 364.80 364.80 357.70 359.90 -4.55 2,408 13,900 +460
May08 071017 358.95 359.25 357.55 358.30 -4.60 184 4,778 +43
Jul08 071017 357.00 357.00 355.55 355.55 -4.40 55 1,630 +3
Sep08 071017 352.50 352.50 351.95 351.95 -4.20 4 665 -1
Total Volume and Open Interest 14,578 90,148 -885
DJIA Index(CBOT)
Dec07 071017 14008 14079 13830 13967 -5 4,787 30,875 +1,283
Mar08 071017 14160 14160 13970 14064 -5 4 26 +1
Jun08 071017 14148 14148 14148 14148 -5 0 2 +0
Sep08 071017 14224 14224 14224 14224 -5      
Total Volume and Open Interest 4,791 30,903 +1,284
E-mini DJIA Index(CBOT)
Dec07 071017 14012 14078 13831 13967 -5 175,258 97,378 +3
Mar08 071017 14089 14178 13977 14064 -5 10 47 +3
Jun08 071017 14148 14148 14148 14148 -5      
Sep08 071017 14224 14224 14224 14224 -5      
Total Volume and Open Interest 175,268 97,425 +6
S & P 500(CME)
Dec07 071017 1548.70 1561.00 1534.70 1552.40 +4.80 43,939 575,733 -3,089
Mar08 071017 1546.50 1570.60 1546.50 1563.30 +4.70 1,495 10,541 +1,487
Jun08 071017 1574.10 1581.50 1557.50 1574.10 +4.60 0 949 +0
Sep08 071017 1584.90 1592.40 1568.40 1584.90 +4.50 0 40 +0
Total Volume and Open Interest 45,434 590,512 -1,602
S & P 500 E-Mini(Globex)
Dec07 071017 1549.00 1561.25 1534.00 1552.50 +5.00 1,844,427 1,988,489 -19,594
Mar08 071017 1564.25 1572.50 1545.25 1563.25 +4.75 1,368 11,681 +70
Total Volume and Open Interest 1,845,795 2,000,172 -19,523
NASDAQ 100(CME)
Dec07 071017 2181.80 2202.00 2160.00 2196.80 +20.50 3,441 48,907 +916
Mar08 071017 2215.50 2224.00 2198.00 2220.30 +20.30 0 1 +0
Jun08 071017 2247.30 2251.00 2247.30 2247.30 +20.30      
Total Volume and Open Interest 3,441 48,908 +916
NASDAQ 100 E-Mini(Globex)
Dec07 071017 2179.30 2202.80 2160.30 2196.80 +20.50 426,975 420,868 +8,719
Mar08 071017 2214.50 2225.50 2184.30 2220.30 +20.30 12 186 -3
Total Volume and Open Interest 426,987 421,054 +8,716
S & P Midcap 400(CME)
Dec07 071017 910.50 912.00 897.50 906.40 +2.50 169 6,355 -22
Mar08 071017 916.50 917.10 916.50 916.50 +2.50      
Jun08 071017 926.20 926.80 926.20 926.20 +2.50      
Total Volume and Open Interest 169 6,410 +33
Russell 2000 E-Mini(Globex)
Dec07 071017 828.50 837.50 818.50 830.40 +2.60 204,696 572,297 +3,527
Mar08 071017 838.00 843.30 824.50 836.10 +2.60 51 478 +4
Jun08 071017 842.50 842.50 842.50 842.50 +2.60 0 1 +0
Total Volume and Open Interest 204,747 572,777 +3,531
Nikkei 225(CME)
Dec07 071017 17165 17165 16930 17035 +75 12,344 69,422 +63
Mar08 071017 17080 17080 17005 17080 +75 2 5 +2
Total Volume and Open Interest 12,346 69,437 +65
Nikkei 225(SGX)
Dec07 071017 17065 17145 16825 16985 -140 81,822 249,326 +2,004
Mar08 071017 17015 17120 16870 17000 -180 40 539 +20
Jun08 071017 16945 16945 16945 16945 -185 0 1 +0
Total Volume and Open Interest 81,862 250,022 +2,024
CAC 40(EURONEXT)
Oct07 071017 5773.5 5846.0 5763.5 5818.0 +36.5 191,903 605,142 +38,891
Nov07 071017 5778.0 5850.5 5769.5 5822.5 +36.5 72,691 96,368 +53,057
Dec07 071017 5792.0 5866.0 5788.0 5841.0 +34.5 1,893 51,412 +748
Total Volume and Open Interest 266,536 754,320 +92,729
Hang Seng Index(HKFE)
Oct07 071017 28600 29390 28416 29293 +522 80,780 119,197 +3,006
Nov07 071017 28608 29479 28490 29357 +507 2,444 3,366 +590
Dec07 071017 28761 29563 28605 29470 +510 1,062 12,682 +141
Total Volume and Open Interest 84,345 135,983 +3,743
DAX(EUREX)
Dec07 071017 8007.0 8079.0 8002.0 8035.0 +22.5 162,263 254,654 -4,388
Mar08 071017 8090.0 8160.0 8087.0 8117.0 +21.5 458 7,366 +75
Jun08 071017 8181.0 8235.0 8180.0 8201.0 +20.5 1,339 2,952 +957
Total Volume and Open Interest 164,060 264,972 -3,356
FT-SE 100(EURONEXT)
Dec07 071017 6662.50 6736.50 6636.50 6714.00 +65.00 99,722 476,668 -2,518
Mar08 071017 6687.00 6753.00 6687.00 6737.00 +65.00 52 4,335 +11
Jun08 071017 6774.50 6774.50 6774.50 6774.50 +66.00 0 13 -2
Total Volume and Open Interest 99,774 481,016 -2,509
SPI 200(SFE)
Dec07 071017 6746.0 6761.0 6678.0 6714.0 -24.0 24,959 276,839 +13,446
Mar08 071017 6693.0 6757.0 6693.0 6728.0 -25.0 69 1,769 +39
Jun08 071017 6779.0 6779.0 6779.0 6779.0 -25.0 12 1,392 +10
Total Volume and Open Interest 25,665 281,572 +13,934
GSCI(CME)
Nov07 071017 567.10 569.50 562.30 562.30 -3.90 233 22,108 +53
Dec07 071017 564.50 569.00 564.50 564.50 -4.20      
Jan08 071017 561.50 566.00 561.50 561.50 -4.00      
Total Volume and Open Interest 233 22,108 +53
Reuters CCI(ICE)
Nov07 071017 452.00 453.60 451.20 451.25 -0.75 19 713 -2
Jan08 071017 455.00 457.00 454.25 454.25 -2.00 786 716 +272
Feb08 071017 458.50 458.50 455.25 455.25 -3.25 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

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