Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 18, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071018 974.00 996.75 973.00 991.50 +17.25 75,150 144,170 -6,362
Jan08 071018 992.50 1015.00 991.50 1010.25 +17.25 42,921 206,919 +6,499
Mar08 071018 1007.00 1029.00 1006.25 1023.25 +16.00 10,223 63,658 +2,655
May08 071018 1012.00 1031.00 1011.75 1026.50 +15.25 3,826 35,738 +92
Jul08 071018 1017.00 1038.00 1017.00 1031.50 +14.50 3,946 45,375 +938
Aug08 071018 1016.00 1021.00 1016.00 1020.00 +10.00 138 1,397 +22
Sep08 071018 995.00 995.00 995.00 995.00 +12.00 0 826 +0
Nov08 071018 965.00 983.50 964.50 982.75 +16.50 5,156 74,325 +599
Jan09 071018 977.00 985.50 974.00 984.00 +14.00 89 1,328 +25
Mar09 071018 984.00 984.00 984.00 984.00 +14.00 1 33 +1
Jul09 071018 987.00 993.00 986.00 993.00 +13.00 26 560 +24
Total Volume and Open Interest 141,796 582,349 +4,560
Soybean Meal(CBOT)
Dec07 071018 274.80 280.50 273.20 278.10 +3.20 27,060 98,424 +3,344
Jan08 071018 278.30 282.90 278.30 280.40 +2.60 2,630 24,337 +160
Mar08 071018 282.60 287.00 282.50 284.50 +2.60 2,074 31,697 +290
May08 071018 284.20 286.50 283.10 284.00 +2.20 3,751 27,340 +1,623
Jul08 071018 281.50 290.80 281.50 285.30 +2.80 884 24,659 +127
Aug08 071018 287.30 287.80 279.50 281.20 +3.20 44 4,484 -13
Sep08 071018 273.10 277.00 273.00 274.50 +2.50 143 4,061 -101
Oct08 071018 266.00 266.00 265.00 265.00 +2.00 95 2,503 -67
Dec08 071018 263.00 264.90 260.20 263.20 +1.90 794 9,934 +98
Jan09 071018 260.20 261.50 260.20 261.50 +1.70 6 502 +1
Total Volume and Open Interest 37,481 228,130 +5,462
Soybean Oil(CBOT)
Dec07 071018 40.18 41.14 40.18 40.99 +0.84 38,810 112,422 +1,746
Jan08 071018 40.71 41.60 40.71 41.48 +0.77 9,637 74,487 +2,504
Mar08 071018 41.15 41.95 41.15 41.92 +0.77 3,896 34,073 +414
May08 071018 41.47 42.30 41.47 42.20 +0.73 2,535 16,765 +351
Jul08 071018 42.20 42.60 42.20 42.55 +0.79 2,932 15,826 +432
Aug08 071018 42.25 42.50 42.25 42.50 +0.75 1 2,064 +2
Sep08 071018 42.25 42.45 42.20 42.45 +0.85 5 1,439 +42
Oct08 071018 42.20 42.40 42.20 42.32 +0.82 10 2,505 +0
Dec08 071018 42.36 42.70 42.36 42.60 +0.68 880 16,753 -193
Jan09 071018 42.80 42.80 42.80 42.80 +0.95 0 7 +0
Total Volume and Open Interest 58,810 276,355 +5,308
Canola(WCE)
Nov07 071018 433.1 436.7 431.8 435.3 +3.3 8,848 46,759 -2,419
Jan08 071018 444.9 448.4 443.8 447.6 +4.3 7,684 49,326 +2,938
Mar08 071018 454.6 458.7 454.6 457.7 +3.5 1,074 7,309 +854
May08 071018 462.4 465.9 462.4 465.9 +3.9 779 5,233 +594
Jul08 071018 467.5 471.7 465.9 470.0 +3.2 943 5,670 +541
Total Volume and Open Interest 20,541 125,068 +2,830
Corn(CBOT)
Dec07 071018 357.75 367.50 356.50 367.25 +9.25 87,831 570,135 -4,151
Mar08 071018 373.75 383.75 373.50 383.50 +9.00 23,249 191,927 +83
May08 071018 385.00 394.00 385.00 393.75 +8.75 5,511 52,787 +2,436
Jul08 071018 393.00 402.50 393.00 402.25 +8.75 10,801 107,463 +1,809
Sep08 071018 400.00 407.25 400.00 406.50 +8.50 497 18,657 +239
Dec08 071018 404.00 413.75 402.75 413.25 +9.00 7,889 171,683 -1,041
Mar09 071018 413.00 421.50 413.00 421.25 +8.00 71 8,367 +17
May09 071018 425.00 425.00 425.00 425.00 +6.75 0 170 +0
Jul09 071018 422.75 428.00 422.75 428.00 +7.00 42 1,481 +14
Total Volume and Open Interest 138,183 1,160,298 +0
Wheat(CBOT)
Dec07 071018 824.00 832.00 818.50 825.50 +5.00 41,378 199,592 -1,364
Mar08 071018 840.00 849.25 838.00 844.50 +3.75 13,111 79,853 +970
May08 071018 795.00 807.00 792.75 804.50 +10.00 1,202 12,795 +258
Jul08 071018 664.00 676.25 661.00 675.50 +11.25 4,372 70,105 +184
Sep08 071018 672.00 681.00 666.50 680.00 +11.00 611 8,329 +449
Dec08 071018 679.00 692.00 679.00 691.50 +11.00 1,050 22,900 +40
Total Volume and Open Interest 62,460 402,237 +768
Wheat(KCBT)
Dec07 071018 830.00 841.00 829.00 839.00 +6.25 5,140 73,837 -1,360
Mar08 071018 839.00 848.00 837.00 846.25 +7.25 2,302 30,504 +656
May08 071018 814.00 814.00 809.00 810.00 +7.00 173 1,531 +76
Jul08 071018 670.00 680.00 668.50 679.00 +8.00 730 19,996 +81
Sep08 071018 673.00 682.00 673.00 679.00 +6.00 65 2,709 -6
Dec08 071018 688.00 693.00 685.00 688.00 +8.00 75 2,133 +49
Total Volume and Open Interest 8,514 132,418 -478
Wheat(MGE)
Dec07 071018 831.75 843.50 827.00 839.75 +9.00 4,926 30,774 -766
Mar08 071018 835.00 844.00 833.00 839.00 +4.25 3,615 26,121 +671
May08 071018 814.25 821.00 813.00 820.00 +6.00 458 2,356 +215
Jul08 071018 754.00 756.00 745.00 745.00 -0.50 224 1,733 -29
Sep08 071018 679.50 687.00 679.50 686.00 +6.00 243 3,045 +51
Total Volume and Open Interest 9,555 67,143 +172
Oats(CBOT)
Dec07 071018 278.25 283.00 276.00 282.00 +3.25 1,090 11,228 +122
Mar08 071018 288.00 295.00 288.00 294.00 +4.00 184 2,758 -6
May08 071018 299.00 299.00 299.00 299.00 +3.00 0 205 +0
Jul08 071018 294.00 299.00 294.00 299.00 +3.00 0 77 +0
Total Volume and Open Interest 1,301 14,304 +125
Rough Rice(CBOT)
Nov07 071018 11.44 11.71 11.44 11.55 +0.09 1,292 6,978 -1,022
Jan08 071018 11.79 12.05 11.79 11.86 +0.07 1,261 6,568 +217
Mar08 071018 12.10 12.27 12.10 12.16 +0.06 29 2,391 +5
May08 071018 12.42 12.42 12.40 12.40 +0.08 5 275 -1
Total Volume and Open Interest 2,591 17,514 -797
Live Cattle(CME)
Oct07 071018 95.100 95.480 94.850 95.400 +0.400 2,790 9,618 -920
Dec07 071018 97.300 97.900 97.035 97.700 +0.415 15,263 119,366 +173
Feb08 071018 99.050 99.600 98.700 99.400 +0.450 6,834 51,410 +824
Apr08 071018 98.800 99.200 98.250 98.930 +0.380 3,972 30,590 +1,555
Jun08 071018 95.050 95.550 94.900 95.500 +0.400 752 14,200 +103
Aug08 071018 95.000 95.200 94.900 95.200 +0.400 907 5,732 +284
Total Volume and Open Interest 30,957 234,608 +2,429
Feeder Cattle(CME)
Oct07 071018 112.000 112.250 111.800 112.250 +0.170 602 2,581 -241
Nov07 071018 112.025 112.300 111.600 112.230 +0.150 2,131 6,668 -257
Jan08 071018 111.600 112.350 111.500 112.250 -0.100 1,992 11,562 +230
Mar08 071018 111.600 112.500 111.600 112.350 unch 487 2,216 +225
Apr08 071018 113.300 113.425 112.800 113.385 -0.295 115 850 +52
May08 071018 113.300 113.750 113.150 113.750 unch 147 1,485 +110
Aug08 071018 113.500 114.000 113.500 114.000 unch 40 523 +33
Total Volume and Open Interest 5,514 25,893 +152
Lean Hogs(CME)
Dec07 071018 57.300 58.150 57.100 57.375 +0.375 8,307 93,425 -542
Feb08 071018 64.000 64.500 63.500 63.600 -0.150 8,484 36,298 +994
Apr08 071018 67.850 68.200 67.550 67.925 +0.275 3,094 20,801 +622
May08 071018 73.400 73.650 73.000 73.500 -0.125 25 1,923 +3
Jun08 071018 75.550 76.000 75.400 75.800 +0.200 1,114 12,664 +34
Jul08 071018 74.300 74.600 74.150 74.575 +0.175 101 3,287 +49
Aug08 071018 72.450 72.850 72.350 72.350 -0.175 116 1,916 +61
Oct08 071018 66.800 66.900 66.400 66.400 -0.500 88 1,861 +24
Total Volume and Open Interest 25,898 172,208 +1,272
Class III Milk(CME)
Oct07 071018 18.50 18.52 18.49 18.52 +0.02 76 3,733 +3
Nov07 071018 17.65 17.92 17.65 17.80 +0.20 366 4,254 -33
Dec07 071018 17.10 17.34 17.10 17.24 +0.21 246 3,606 -42
Jan08 071018 16.55 16.65 16.43 16.46 +0.07 146 2,257 +16
Feb08 071018 15.99 16.06 15.90 15.93 +0.03 95 2,124 +9
Total Volume and Open Interest 1,214 31,359 +19
Cocoa(ICE)
Dec07 071018 1875 1897 1865 1883 +8 11,314 56,671 -1,480
Mar08 071018 1875 1891 1865 1882 +13 4,256 38,316 +1,109
May08 071018 1880 1896 1880 1892 +11 1,745 13,510 +1,073
Jul08 071018 1891 1902 1891 1902 +11 71 4,200 +37
Sep08 071018 1915 1918 1906 1917 +12 41 4,249 -2
Dec08 071018 1930 1938 1930 1938 +10 102 14,303 +53
Mar09 071018 1956 1961 1956 1961 +14 33 1,584 +1
Total Volume and Open Interest 17,563 133,704 +791
Coffee "C"(ICE)
Dec07 071018 128.90 129.20 122.20 125.40 -4.15 30,599 100,129 -626
Mar08 071018 132.80 133.00 126.35 129.40 -4.10 8,407 38,686 +1,311
May08 071018 134.25 134.25 129.25 131.70 -4.10 1,515 11,386 +299
Jul08 071018 134.85 134.85 131.80 133.65 -4.10 320 4,242 -166
Sep08 071018 136.60 136.60 133.30 135.50 -4.00 1,006 9,411 -54
Dec08 071018 135.20 137.45 135.20 137.45 -3.85 740 6,845 -459
Total Volume and Open Interest 42,974 176,818 +130
Orange Juice(ICE)
Nov07 071018 155.90 157.00 152.00 152.15 -3.90 2,057 7,509 -347
Jan08 071018 155.25 155.75 150.20 151.00 -4.30 3,911 15,411 +1,063
Mar08 071018 155.00 155.00 151.00 151.20 -4.15 287 6,180 +108
May08 071018 153.00 153.00 151.20 151.20 -4.05 5 638 +0
Jul08 071018 151.15 151.15 151.15 151.15 -4.05 0 187 +0
Sep08 071018 151.15 151.15 151.15 151.15 -4.05 0 159 +0
Total Volume and Open Interest 6,260 31,157 +824
Sugar #11(ICE)
Mar08 071018 10.07 10.16 10.00 10.09 -0.04 81,020 440,888 +5,884
May08 071018 10.08 10.16 10.02 10.09 -0.03 27,340 63,461 +4,589
Jul08 071018 10.02 10.13 9.98 10.05 unch 11,059 64,974 +3,321
Oct08 071018 10.26 10.38 10.26 10.33 +0.01 3,765 50,424 +39
Mar09 071018 10.58 10.69 10.57 10.65 +0.01 3,622 29,897 -405
Total Volume and Open Interest 129,110 693,890 +13,957
London Cocoa(LCE)
Dec07 071018 949 952 942 949 +4 4,406 73,706 +167
Mar08 071018 963 970 959 966 +4 3,029 45,514 -1
May08 071018 970 979 970 976 +4 532 19,537 +68
Jul08 071018 990 990 983 987 +4 105 17,624 +100
Sep08 071018 997 1000 996 997 +4 101 19,271 +70
Dec08 071018 1006 1009 1005 1006 +4 122 9,813 +100
Mar09 071018 1019 1019 1019 1019 +4 0 306 +0
Total Volume and Open Interest 8,295 185,781 +504
London Sugar(LCE)
Dec07 071018 274.40 278.90 272.90 273.20 -1.20 7,702 57,345 +3,285
Mar08 071018 283.80 288.50 282.10 282.60 -1.40 2,902 26,576 +547
May08 071018 286.60 291.10 286.10 286.40 -1.70 236 7,716 -47
Aug08 071018 287.70 289.00 287.70 287.70 -1.40 210 6,154 +32
Oct08 071018 295.00 296.00 295.00 295.00 -0.20 0 4,618 +0
Total Volume and Open Interest 11,268 105,716 +3,735
Cotton(ICE)
Dec07 071018 63.65 65.32 63.40 65.15 +1.59 20,320 136,339 -400
Mar08 071018 67.50 69.14 67.40 69.02 +1.49 5,735 60,841 +265
May08 071018 69.90 70.48 69.90 70.42 +1.55 561 7,516 +261
Jul08 071018 71.50 71.81 71.20 71.80 +1.59 760 9,574 +338
Oct08 071018 73.55 73.55 73.55 73.55 +1.77 0 321 +0
Dec08 071018 73.31 75.24 73.31 75.10 +1.79 1,591 20,149 +152
Total Volume and Open Interest 28,998 236,148 +616
Lumber(CME)
Nov07 071018 229.0 229.4 227.2 227.8 +1.5 784 3,338 -100
Jan08 071018 250.2 252.6 250.2 251.2 +1.0 867 5,014 +101
Mar08 071018 271.5 272.0 268.6 270.0 +0.5 54 776 +5
May08 071018 282.0 283.5 280.1 281.0 -1.5 10 59 -4
Total Volume and Open Interest 1,715 9,194 +2
Crude Oil(NYM)
Nov07 071018 87.10 89.78 87.10 89.47 +2.07 323,886 108,745 -41,894
Dec07 071018 85.90 88.30 85.84 88.04 +1.85 237,467 402,679 +14,448
Jan08 071018 85.00 87.09 84.85 86.89 +1.77 65,903 144,638 +4,734
Feb08 071018 83.83 85.96 83.83 85.78 +1.70 28,284 62,133 +328
Mar08 071018 82.94 84.95 82.92 84.84 +1.64 12,340 59,785 -411
Apr08 071018 82.37 84.15 82.37 84.05 +1.58 8,203 46,977 +580
May08 071018 82.16 83.48 82.16 83.39 +1.50 5,242 50,891 +466
Jun08 071018 81.30 82.86 81.10 82.79 +1.45 7,659 56,961 +277
Jul08 071018 81.29 82.23 81.29 82.23 +1.41 5,652 16,002 -3,334
Aug08 071018 80.83 81.71 80.83 81.71 +1.37 4,591 16,291 +4,015
Sep08 071018 80.36 81.23 80.36 81.23 +1.33 4,915 32,779 -4,308
Oct08 071018 80.00 80.77 80.00 80.77 +1.30 5,821 26,294 +3,782
Nov08 071018 79.46 80.37 79.46 80.37 +1.28 1,631 16,152 +847
Dec08 071018 78.66 80.00 78.40 79.98 +1.26 15,737 154,803 +1,332
Jan09 071018 79.61 79.61 79.61 79.61 +1.24 300 24,888 +61
Feb09 071018 79.27 79.27 79.27 79.27 +1.22 176 15,406 -50
Total Volume and Open Interest 738,067 1,471,819 -17,474
e-miNY Crude Oil(NYM)
Oct07 070919 82.200 82.525 80.875 81.925 +0.425      
Nov07 071018 87.150 89.775 87.125 89.475 +2.075      
Dec07 071018 85.800 88.275 85.800 88.050 +1.850      
Jan08 071018 85.000 87.125 85.000 86.900 +1.775      
Feb08 071018 84.000 85.975 84.000 85.775 +1.700      
Mar08 071018 84.850 84.850 84.850 84.850 +1.650      
Apr08 071018 84.050 84.050 84.050 84.050 +1.575      
May08 071018 83.400 83.400 83.400 83.400 +1.500      
Jun08 071018 82.800 82.800 82.800 82.800 +1.450      
Jul08 071018 82.225 82.225 82.225 82.225 +1.400      
Total Volume and Open Interest 35,894 19,089 +4,217
Heating Oil(NYM)
Nov07 071018 231.00 236.09 230.88 234.93 +3.04 28,081 46,109 -2,846
Dec07 071018 233.15 237.81 232.72 236.68 +2.99 18,739 88,104 +1,366
Jan08 071018 234.79 239.39 234.64 238.28 +2.94 9,147 40,868 +953
Feb08 071018 235.00 238.25 234.30 237.78 +2.89 2,827 15,609 +30
Mar08 071018 233.85 236.45 233.55 235.48 +2.94 1,925 9,641 -6
Apr08 071018 229.30 230.68 228.72 230.68 +2.99 1,922 7,856 +48
May08 071018 225.50 226.33 224.50 226.33 +3.04 885 4,129 +73
Jun08 071018 219.95 224.09 219.95 223.58 +2.99 3,135 13,968 +134
Jul08 071018 222.03 222.73 222.03 222.73 +2.99 125 2,777 +53
Aug08 071018 222.68 222.68 222.68 222.68 +2.99 34 651 -14
Sep08 071018 222.20 223.63 222.20 223.63 +2.99 7 1,001 +4
Oct08 071018 225.03 225.03 225.03 225.03 +2.99 5 581 +1
Total Volume and Open Interest 68,212 238,358 +16
Gasoline(NYMEX)
Nov07 071018 214.45 219.03 213.75 218.51 +3.85 36,902 48,057 -3,126
Dec07 071018 214.40 219.25 214.00 218.76 +3.70 23,301 59,588 +3,946
Jan08 071018 216.50 220.81 216.08 220.46 +3.75 6,957 29,676 +598
Feb08 071018 218.00 222.50 218.00 222.11 +3.85 2,297 9,849 +238
Mar08 071018 220.95 224.13 220.66 223.71 +3.90 2,390 13,398 -165
Apr08 071018 232.64 236.11 232.64 236.11 +3.90 1,629 13,281 -16
May08 071018 234.40 236.46 234.40 236.46 +3.75 615 5,178 +106
Jun08 071018 233.70 235.56 232.50 235.56 +3.70 867 7,103 +113
Jul08 071018 231.90 233.46 231.90 233.46 +3.65 191 2,212 +7
Aug08 071018 230.36 230.36 230.36 230.36 +3.60 154 1,004 -33
Total Volume and Open Interest 76,650 199,826 +2,344
e-miNY RBOB Gasoline(NYM)
Nov07 071018 218.51 218.51 218.51 218.51 +3.85 0 3 +0
Dec07 071018 218.76 218.76 218.76 218.76 +3.70 4 20 -2
Jan08 071018 220.46 220.46 220.46 220.46 +3.75 0 2 +0
Feb08 071018 222.11 222.11 222.11 222.11 +3.85      
Total Volume and Open Interest 4 27 -2
Natural Gas(NYM)
Nov07 071018 7.458 7.616 7.250 7.374 -0.084 59,158 55,363 -3,735
Dec07 071018 8.100 8.256 7.953 8.081 -0.022 24,123 83,571 +2,450
Jan08 071018 8.430 8.574 8.305 8.424 -0.009 14,716 82,909 +951
Feb08 071018 8.475 8.598 8.348 8.451 -0.005 5,000 32,077 -294
Mar08 071018 8.235 8.392 8.150 8.259 -0.002 7,810 46,686 +623
Apr08 071018 7.860 7.969 7.779 7.869 +0.003 4,569 39,653 +948
May08 071018 7.915 7.974 7.810 7.899 +0.005 1,290 31,193 +345
Jun08 071018 7.991 8.052 7.897 7.976 +0.007 319 18,953 -37
Jul08 071018 8.070 8.140 7.980 8.062 +0.012 447 13,470 +212
Aug08 071018 8.162 8.207 8.050 8.132 +0.012 742 11,966 +260
Sep08 071018 8.155 8.240 8.080 8.152 +0.014 348 10,092 +108
Oct08 071018 8.215 8.288 8.138 8.218 +0.012 1,474 34,265 +170
Nov08 071018 8.612 8.670 8.520 8.598 +0.012 114 20,179 +26
Dec08 071018 9.050 9.056 8.930 9.008 +0.027 298 14,780 +59
Jan09 071018 9.277 9.327 9.241 9.283 +0.032 409 33,213 +208
Feb09 071018 9.340 9.340 9.283 9.283 +0.032 140 5,028 +100
Total Volume and Open Interest 125,435 753,172 +2,407
Brent Crude Oil(ICE)
Dec07 071018 83.00 84.88 82.77 84.60 +1.47 134,759 156,620 +3,334
Jan08 071018 82.39 84.40 82.31 84.22 +1.55 74,054 133,240 +4,419
Feb08 071018 82.42 83.95 81.99 83.80 +1.60 26,788 38,493 +3,565
Mar08 071018 81.84 83.41 81.50 83.31 +1.56 9,932 26,516 +2,256
Apr08 071018 81.42 82.85 81.05 82.83 +1.51 4,609 16,390 -299
May08 071018 81.03 82.35 80.62 82.33 +1.44 2,902 12,328 -402
Jun08 071018 80.43 81.87 80.22 81.85 +1.36 6,624 33,946 -1,092
Jul08 071018 81.37 81.37 81.37 81.37 +1.29 1,190 7,855 +443
Aug08 071018 80.97 80.97 80.97 80.97 +1.26 301 4,348 -72
Sep08 071018 80.57 80.57 80.57 80.57 +1.23 97 4,854 +13
Oct08 071018 80.19 80.19 80.19 80.19 +1.22 96 4,633 -93
Nov08 071018 79.84 79.84 79.84 79.84 +1.18 4,053 6,203 -862
Dec08 071018 78.27 79.58 78.10 79.50 +1.17 13,916 45,374 -954
Jan09 071018 79.16 79.16 79.16 79.16 +1.16 26 8,693 +25
Total Volume and Open Interest 281,035 589,347 +10,203
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 071018 1.650 1.650 1.650 1.650 +0.019 0 61 +0
Dec07 071018 1.650 1.650 1.650 1.650 +0.019 0 155 -2
Jan08 071018 1.650 1.650 1.650 1.650 +0.019 0 150 +6
Feb08 071018 1.625 1.625 1.625 1.625 +0.005 0 123 +0
Mar08 071018 1.625 1.625 1.625 1.625 +0.005 0 173 +0
Apr08 071018 1.660 1.660 1.630 1.630 +0.010 1 106 +1
May08 071018 1.630 1.630 1.630 1.630 +0.010 0 114 +1
Total Volume and Open Interest 15 1,435 +7
WTI Crude Oil(ICE)
Nov07 071018 87.19 89.78 87.16 89.47 +2.07 107,712 57,021 -8,221
Dec07 071018 85.97 88.28 85.91 88.04 +1.85 110,512 129,834 +1,707
Jan08 071018 84.87 87.09 84.87 86.89 +1.77 26,735 49,216 +3,007
Feb08 071018 84.26 85.92 84.13 85.78 +1.70 9,511 23,575 -2,226
Mar08 071018 83.24 84.95 83.24 84.84 +1.64 6,340 20,270 +2,273
Apr08 071018 82.90 84.05 82.90 84.05 +1.58 3,733 15,601 +970
May08 071018 83.39 83.39 83.39 83.39 +1.50 1,612 7,474 +378
Jun08 071018 81.08 82.81 81.08 82.79 +1.45 6,794 40,593 -1,776
Jul08 071018 82.23 82.23 82.23 82.23 +1.41 213 5,084 +34
Aug08 071018 81.71 81.71 81.71 81.71 +1.37 53 1,268 +50
Sep08 071018 81.23 81.23 81.23 81.23 +1.33 50 19,756 +29
Oct08 071018 80.77 80.77 80.77 80.77 +1.30 50 4,838 +0
Nov08 071018 80.37 80.37 80.37 80.37 +1.28 4,050 5,398 +3,950
Dec08 071018 78.58 80.00 78.47 79.98 +1.26 20,343 78,604 +4,439
Jan09 071018 79.61 79.61 79.61 79.61 +1.24 0 4,035 +0
Feb09 071018 79.27 79.27 79.27 79.27 +1.22 0 3,350 +0
Total Volume and Open Interest 304,867 579,076 +6,382
US Dollar Index(ICE)
Dec07 071018 77.845 77.850 77.400 77.520 -0.520 2,218 37,349 +1,045
Mar08 071018 77.740 77.740 77.400 77.450 -0.510 24 2,829 -14
Jun08 071018 77.420 77.420 77.420 77.420 -0.510 0 436 +0
Total Volume and Open Interest 2,242 40,614 +1,031
Australian Dollar(CME)
Dec07 071018 88.88 89.50 88.56 89.34 +1.07 67,950 97,231 +1,110
Mar08 071018 88.62 89.02 88.18 88.89 +1.05 33 377 -5
Jun08 071018 88.34 88.34 87.70 88.34 +1.04 20 280 +0
Total Volume and Open Interest 68,003 97,902 +1,105
British Pound(CME)
Dec07 071018 203.75 204.85 203.53 204.16 +0.94 87,349 117,492 +10,062
Mar08 071018 203.37 204.23 203.07 203.61 +0.92 11 747 -5
Jun08 071018 203.01 203.47 202.59 203.01 +0.91 0 16 +0
Total Volume and Open Interest 87,365 118,269 +10,056
Canadian Dollar(CME)
Dec07 071018 102.68 102.93 102.29 102.73 +0.26 45,860 148,769 +5,488
Mar08 071018 102.72 102.90 102.32 102.74 +0.25 253 2,072 +16
Jun08 071018 102.69 102.76 102.38 102.74 +0.25 19 1,096 +6
Sep08 071018 102.72 102.75 102.39 102.72 +0.24 28 834 +18
Total Volume and Open Interest 46,164 152,957 +5,529
Japanese Yen(CME)
Dec07 071018 86.32 87.34 86.32 87.06 +0.64 149,375 214,334 +11,504
Mar08 071018 87.34 88.20 87.22 87.93 +0.64 89 8,805 +33
Jun08 071018 88.84 88.84 88.08 88.74 +0.63 1 16,336 +0
Total Volume and Open Interest 149,465 239,871 +11,537
Swiss Franc(CME)
Dec07 071018 85.13 86.10 85.08 85.85 +0.84 55,145 79,308 +2,936
Mar08 071018 86.31 86.53 85.80 86.31 +0.84 5 143 +5
Jun08 071018 86.67 86.83 86.21 86.67 +0.84 0 4 +0
Total Volume and Open Interest 55,150 79,461 +2,941
EuroFX(CME)
Dec07 071018 142.29 143.27 142.14 143.11 +1.07 172,840 219,400 +12,785
Mar08 071018 142.50 143.35 142.32 143.23 +1.05 383 1,415 -108
Jun08 071018 142.90 143.36 142.71 143.29 +1.04 1 136 +0
Total Volume and Open Interest 173,224 221,022 +12,677
Mexican Peso(CME)
Nov07 071018 925.5 925.5 925.5 925.5 +4.5 0 86 +0
Dec07 071018 920.5 924.2 918.5 923.8 +4.5 14,864 85,980 +2,611
Total Volume and Open Interest 14,866 87,237 +2,611
Brazilian Real(CME)
Nov07 071018 559.90 559.90 549.10 559.90 +10.80      
Dec07 071018 547.50 557.20 547.50 557.20 +10.80 32 7,358 -30
Jan08 071018 556.20 556.20 545.40 556.20 +10.80      
Feb08 071018 554.60 554.60 543.80 554.60 +10.80      
Total Volume and Open Interest 32 7,358 -30
30-Year T-Bonds(CBOT)
Dec07 071018 111~160 112~080 111~130 112~050 +0~150 524,237 937,078 +4,982
Mar08 071018 111~140 112~070 111~140 112~040 +0~160 351 8,445 +171
Jun08 071018 111~240 111~240 111~240 111~240 +0~140 0 508 +50
Total Volume and Open Interest 524,674 946,057 +5,204
10-Year T-Notes(CBOT)
Dec07 071018 109~170 109~305 109~130 109~285 +0~105 1,636,422 2,429,117 +43,220
Mar08 071018 109~045 109~155 109~045 109~145 +0~100 11,363 127,925 +3,216
Jun08 071018 109~025 109~025 109~025 109~025 +0~100 0 23 +0
Total Volume and Open Interest 1,647,785 2,557,065 +46,436
5-Year T-Notes(CBOT)
Dec07 071018 107~052 107~060 107~032 107~048 +0~028 715,052 0 +0
Mar08 071018 107~034 107~034 107~024 107~030 +0~028 2 11,374 +715
Jun08 071018 107~030 107~030 107~030 107~030 +0~028      
Total Volume and Open Interest 782,431 1,658,342 -1,383
2 Year T-Notes(CBOT)
Dec07 071018 103~060 103~079 103~052 103~074 +0~012 307,694 1,049,413 +13,202
Mar08 071018 103~074 103~074 103~074 103~074 +0~012      
Total Volume and Open Interest 307,694 1,049,413 +13,202
Eurodollars(CME)
Dec07 071018 95.120 95.195 95.100 95.190 +0.065 257,015 1,536,852 -4,737
Mar08 071018 95.420 95.495 95.380 95.480 +0.055 364,445 1,336,817 +9,438
Jun08 071018 95.585 95.655 95.550 95.640 +0.055 411,931 1,351,674 +24,213
Sep08 071018 95.655 95.735 95.620 95.715 +0.060 452,862 1,205,457 +16,013
Dec08 071018 95.650 95.735 95.620 95.710 +0.060 377,902 1,226,426 +18,361
Mar09 071018 95.590 95.665 95.555 95.640 +0.050 221,182 798,751 +13,591
Jun09 071018 95.490 95.565 95.455 95.535 +0.045 127,938 509,578 +5,250
Sep09 071018 95.390 95.460 95.360 95.435 +0.045 102,673 412,178 +8,530
Dec09 071018 95.295 95.365 95.265 95.345 +0.050 38,026 263,231 +2,775
Mar10 071018 95.205 95.290 95.195 95.275 +0.050 25,882 175,816 +279
Jun10 071018 95.165 95.220 95.135 95.200 +0.045 18,418 143,585 +842
Sep10 071018 95.080 95.155 95.080 95.135 +0.045 15,473 120,819 -1,730
Dec10 071018 95.060 95.085 95.035 95.065 +0.045 7,393 98,648 -1,110
Mar11 071018 95.015 95.035 94.990 95.015 +0.040 7,864 89,196 +719
Jun11 071018 94.945 94.980 94.930 94.955 +0.040 3,951 90,702 +914
Sep11 071018 94.900 94.925 94.875 94.900 +0.040 4,111 78,225 +1,095
Dec11 071018 94.820 94.855 94.820 94.840 +0.035 2,107 55,945 +631
Mar12 071018 94.775 94.805 94.775 94.795 +0.035 2,401 48,087 +220
Total Volume and Open Interest 2,459,853 9,752,283 +98,176
30 Day Federal Funds(CBOT)
Oct07 071018 95.265 95.265 95.260 95.260 unch 0 70,289 +1,576
Nov07 071018 95.430 95.430 95.425 95.425 +0.040 683 166,505 -3,736
Dec07 071018 95.545 95.550 95.540 95.545 +0.055 48 61,489 +2,345
Jan08 071018 95.610 95.610 95.610 95.610 +0.055 5 38,642 -391
Feb08 071018 95.700 95.720 95.700 95.720 +0.075 5 44,133 +1,171
Mar08 071018 95.745 95.745 95.745 95.745 +0.075 5 8,410 +476
Total Volume and Open Interest 746 404,111 +2,578
30 Day Fed Funds(e-CBOT)
Oct07 071018 95.260 95.265 95.260 95.265 +0.005 3,571 0 +0
Nov07 071018 95.385 95.445 95.365 95.430 +0.050 48,923 0 +0
Dec07 071018 95.490 95.565 95.475 95.550 +0.065 10,459 0 +0
Jan08 071018 95.545 95.625 95.545 95.610 +0.065 6,762 0 +0
Feb08 071018 95.650 95.720 95.650 95.695 +0.070 7,114 0 +0
Mar08 071018 95.585 95.750 95.585 95.735 +0.075 1,908 0 +0
Total Volume and Open Interest 81,443    
3-Mth Euro-Yen(CME)
Dec07 071018 99.140 99.140 99.135 99.140 +0.005 1,587 16,663 +972
Mar08 071018 99.110 99.120 99.100 99.115 +0.015 715 5,223 -28
Jun08 071018 99.075 99.080 99.060 99.075 +0.015 300 4,126 +297
Sep08 071018 99.020 99.020 99.005 99.020 +0.015 292 4,186 +193
Dec08 071018 98.955 98.955 98.930 98.955 +0.025 236 2,061 +236
Mar09 071018 98.885 98.885 98.860 98.885 +0.025 200 635 +200
Jun09 071018 98.820 98.820 98.795 98.820 +0.025 56 156 +56
Sep09 071018 98.735 98.735 98.710 98.735 +0.025      
Dec09 071018 98.645 98.645 98.630 98.645 +0.015      
Mar10 071018 98.585 98.585 98.570 98.585 +0.015      
Total Volume and Open Interest 3,386 33,050 +1,926
3-Mth Euro-Yen(SGX)
Dec07 071018 99.14 99.14 99.14 99.14 +0.01 485 62,348 -386
Mar08 071018 99.10 99.10 99.10 99.10 +0.01 226 42,274 -59
Jun08 071018 99.07 99.07 99.07 99.07 +0.01 864 16,905 +51
Sep08 071018 99.01 99.01 99.00 99.01 +0.01 853 16,164 -331
Dec08 071018 98.95 98.96 98.94 98.94 +0.01 384 8,822 -36
Mar09 071018 98.88 98.89 98.88 98.88 +0.01 275 4,966 -63
Jun09 071018 98.81 98.81 98.81 98.81 +0.01 0 1,196 +0
Sep09 071018 98.72 98.72 98.72 98.72 +0.01 0 200 +0
Total Volume and Open Interest 3,087 155,325 -824
Japanese Gov't Bonds(SGX)
Dec07 071018 135.41 135.53 135.23 135.48 +0.22 5,815 32,969 +2,664
Mar08 071018 135.48 135.48 135.48 135.48 +0.22      
Jun08 071018 135.48 135.48 135.48 135.48 +0.22      
Total Volume and Open Interest 5,815 32,969 +2,664
Euro-Bund(EUREX)
Dec07 071018 112.05 112.71 112.01 112.59 +0.53 1,295,028 1,458,757 +8,089
Mar08 071018 112.65 113.08 112.65 112.99 +0.54 1,641 6,592 +1,399
Jun08 071018 112.53 112.53 112.53 112.53 +0.53 110 0 +0
Total Volume and Open Interest 1,296,779 1,465,349 +9,488
Euro-Bobl(EUREX)
Dec07 071018 107.08 107.61 107.08 107.50 +0.38 703,497 1,061,288 -11,647
Mar08 071018 107.64 107.64 107.64 107.64 +0.41 0 11,810 +0
Jun08 071018 107.96 107.96 107.96 107.96 +0.38      
Total Volume and Open Interest 703,497 1,073,098 -11,647
3-Mth Euribor(EUREX)
Dec07 071018 95.490 95.500 95.480 95.485 -0.020 3,816 24,616 +536
Mar08 071018 95.570 95.600 95.565 95.585 +0.015 175 9,785 +17
Jun08 071018 95.590 95.650 95.590 95.625 +0.040 133 5,231 +31
Total Volume and Open Interest 5,158 47,678 +208
Long Gilt(LIFFE)
Dec07 071018 106~19 107~06 106~18 107~01 +0~14 82,117 351,906 -7
Mar08 071018 107~03 107~03 107~03 107~03 +0~14      
Total Volume and Open Interest 82,117 351,906 -7
3-Mth Short Sterling(LIFFE)
Dec07 071018 93.90 93.92 93.86 93.91 +0.02 80,030 464,259 -12,354
Mar08 071018 94.16 94.21 94.13 94.20 +0.05 92,563 560,162 +13,240
Jun08 071018 94.33 94.38 94.28 94.36 +0.05 121,374 515,342 -7,552
Sep08 071018 94.41 94.45 94.34 94.43 +0.05 82,533 353,152 +817
Dec08 071018 94.41 94.48 94.36 94.46 +0.06 80,008 293,163 +5,681
Mar09 071018 94.40 94.49 94.36 94.47 +0.06 29,047 204,049 -4,082
Total Volume and Open Interest 530,804 2,706,886 -18,027
3-Mth Euribor(LIFFE)
Dec07 071018 95.490 95.505 95.475 95.485 -0.020 170,939 844,597 +9,492
Mar08 071018 95.565 95.610 95.555 95.575 +0.005 155,258 564,540 -8,588
Jun08 071018 95.585 95.655 95.565 95.615 +0.035 141,284 480,487 +3,381
Total Volume and Open Interest 832,388 3,385,581 +8,127
3-Mth Aus T-Bills(SFE)
Dec07 071018 93.00 93.02 92.99 93.01 +0.01 10,746 390,045 +831
Mar08 071018 92.86 92.91 92.85 92.88 +0.01 15,688 233,522 +3,961
Jun08 071018 92.79 92.84 92.78 92.82 +0.02 5,420 114,171 +2,720
Sep08 071018 92.78 92.84 92.77 92.81 +0.02 2,636 90,738 +882
Dec08 071018 92.81 92.86 92.80 92.84 +0.02 758 46,958 +414
Mar09 071018 92.89 92.89 92.86 92.87 +0.02 71 38,911 +25
Jun09 071018 92.86 92.92 92.86 92.90 +0.03 613 30,597 +81
Sep09 071018 92.92 92.92 92.91 92.91 +0.02 2 6,564 -4
Dec09 071018 92.94 92.94 92.92 92.92 +0.02 2 588 +1
Mar10 071018 92.93 92.93 92.93 92.93 +0.02 0 171 +0
Total Volume and Open Interest 35,936 952,278 +8,911
10-Year Aus T-Bonds(SFE)
Dec07 071018 93.76 93.83 93.73 93.80 +0.04 92,910 568,202 +60,685
Mar08 071018 93.80 93.80 93.80 93.80 +0.04      
Total Volume and Open Interest 92,910 568,202 +60,685
3-Year Aus T-Bonds(SFE)
Dec07 071018 93.43 93.49 93.40 93.46 +0.03 93,938 679,420 +34,915
Mar08 071018 93.46 93.46 93.46 93.46 +0.03      
Total Volume and Open Interest 93,938 679,420 +34,915
Gold(CMX)
Oct07 071018 765.8 765.8 764.1 764.1 +6.6 45 269 -521
Dec07 071018 760.2 774.9 759.2 768.7 +6.4 132,694 314,648 -4,272
Feb08 071018 766.5 780.8 766.5 775.2 +6.4 8,794 40,927 +853
Apr08 071018 775.0 785.5 774.8 781.2 +6.3 1,907 22,007 +755
Jun08 071018 781.7 787.7 780.3 787.2 +6.3 1,791 20,490 +1,182
Aug08 071018 786.2 793.5 786.2 793.1 +6.3 211 17,244 +84
Oct08 071018 798.9 798.9 798.9 798.9 +6.2 6 3,332 -3
Dec08 071018 800.9 806.1 800.2 804.7 +6.1 1,464 19,419 +351
Feb09 071018 810.7 810.7 810.7 810.7 +6.1 0 14,429 +0
Apr09 071018 816.4 816.4 816.4 816.4 +6.1 0 5,049 +0
Jun09 071018 822.4 822.4 822.4 822.4 +6.1 2 8,546 -2
Aug09 071018 828.5 828.5 828.5 828.5 +6.1      
Total Volume and Open Interest 147,302 482,388 -1,484
Silver(CMX)
Dec07 071018 1373.5 1390.0 1369.5 1380.3 +5.3 25,008 80,847 +375
Mar08 071018 1394.5 1407.5 1393.5 1398.4 +5.4 1,624 14,634 -396
May08 071018 1406.0 1409.5 1406.0 1409.5 +5.5 140 5,481 +111
Jul08 071018 1414.5 1425.0 1414.5 1420.3 +5.1 66 5,315 +11
Sep08 071018 1426.5 1430.9 1426.5 1430.9 +4.8 41 2,102 +15
Dec08 071018 1443.5 1458.0 1442.5 1446.4 +4.8 309 6,913 +134
Mar09 071018 1460.5 1460.5 1460.5 1460.5 +4.8 25 262 +0
Total Volume and Open Interest 27,366 125,141 +361
Platinum(NYMEX)
Oct07 071018 1448.1 1448.1 1448.1 1448.1 +9.4 0 180 +0
Jan08 071018 1433.0 1450.2 1433.0 1447.6 +9.4 1,858 15,095 +419
Apr08 071018 1447.6 1447.6 1447.6 1447.6 +7.4 40 142 +30
Total Volume and Open Interest 1,898 15,417 +449
Palladium(NYMEX)
Dec07 071018 374.60 376.50 371.95 373.95 -1.40 456 13,276 +120
Mar08 071018 378.95 378.95 376.90 378.90 -0.95 5 1,042 +2
Jun08 071018 383.15 383.15 383.15 383.15 -0.95 0 1,266 +0
Total Volume and Open Interest 461 16,382 +122
Copper(CMX)
Dec07 071018 358.25 360.65 352.80 354.15 -5.45 10,889 59,850 -747
Mar08 071018 359.00 360.15 353.60 354.50 -5.40 1,678 13,761 -139
May08 071018 352.70 352.95 352.70 352.85 -5.45 226 4,872 +94
Jul08 071018 354.75 354.75 350.25 350.25 -5.30 31 1,636 +6
Sep08 071018 351.50 351.50 346.75 346.75 -5.20 15 665 +0
Total Volume and Open Interest 13,302 89,293 -855
DJIA Index(CBOT)
Dec07 071018 13959 13987 13879 13940 -27 7,913 31,241 +366
Mar08 071018 14000 14055 14000 14036 -28 17 24 -2
Jun08 071018 14120 14121 14120 14121 -27 0 2 +0
Sep08 071018 14197 14197 14197 14197 -27      
Total Volume and Open Interest 7,930 31,267 +364
E-mini DJIA Index(CBOT)
Dec07 071018 13963 13984 13878 13940 -27 215,865 102,130 +4,752
Mar08 071018 14012 14048 14012 14036 -28 13 49 +2
Jun08 071018 14121 14121 14121 14121 -27      
Sep08 071018 14197 14197 14197 14197 -27      
Total Volume and Open Interest 215,878 102,179 +4,754
S & P 500(CME)
Dec07 071018 1553.40 1555.00 1540.30 1546.80 -5.60 43,773 577,850 +2,117
Mar08 071018 1557.40 1561.80 1551.80 1557.40 -5.90 351 10,881 +340
Jun08 071018 1568.00 1572.60 1562.60 1568.00 -6.10 0 949 +0
Sep08 071018 1578.80 1583.40 1573.40 1578.80 -6.10 0 40 +0
Total Volume and Open Interest 44,124 592,969 +2,457
S & P 500 E-Mini(Globex)
Dec07 071018 1553.50 1555.00 1540.00 1546.75 -5.75 2,240,072 2,002,703 +14,214
Mar08 071018 1563.75 1566.25 1551.25 1557.50 -5.75 1,629 12,060 +379
Total Volume and Open Interest 2,241,701 2,014,764 +14,592
NASDAQ 100(CME)
Dec07 071018 2199.50 2210.00 2178.00 2206.00 +9.20 6,563 48,887 -20
Mar08 071018 2229.50 2229.50 2225.30 2229.50 +9.20 1 2 +1
Jun08 071018 2256.50 2256.50 2252.30 2256.50 +9.20      
Total Volume and Open Interest 6,564 48,889 -19
NASDAQ 100 E-Mini(Globex)
Dec07 071018 2201.50 2210.00 2178.30 2206.00 +9.20 524,557 430,657 +9,789
Mar08 071018 2214.30 2232.30 2202.00 2229.50 +9.20 22 186 +0
Total Volume and Open Interest 524,579 430,843 +9,789
S & P Midcap 400(CME)
Dec07 071018 902.00 909.75 897.50 907.10 +0.70 53 6,348 -7
Mar08 071018 917.20 917.20 916.50 917.20 +0.70      
Jun08 071018 926.90 926.90 926.20 926.90 +0.70      
Total Volume and Open Interest 53 6,403 -7
Russell 2000 E-Mini(Globex)
Dec07 071018 831.10 832.30 821.70 828.50 -1.90 251,553 575,713 +3,416
Mar08 071018 829.50 837.20 827.60 834.20 -1.90 66 475 -3
Jun08 071018 840.60 840.60 840.60 840.60 -1.90 0 1 +0
Total Volume and Open Interest 251,619 576,190 +3,413
Nikkei 225(CME)
Dec07 071018 16930 17030 16930 16995 -40 9,541 69,690 +268
Mar08 071018 17040 17080 17040 17040 -40 0 5 +0
Total Volume and Open Interest 9,541 69,705 +268
Nikkei 225(SGX)
Dec07 071018 16995 17180 16990 17100 +115 114,724 250,203 +877
Mar08 071018 17105 17205 17050 17150 +150 22 546 +7
Jun08 071018 17095 17095 17095 17095 +150 0 1 +0
Total Volume and Open Interest 114,746 250,906 +884
CAC 40(EURONEXT)
Oct07 071018 5835.5 5839.5 5739.0 5767.0 -51.0 260,146 569,247 -35,895
Nov07 071018 5840.5 5848.0 5743.5 5771.5 -51.0 148,433 217,603 +121,235
Dec07 071018 5859.0 5862.5 5768.0 5791.0 -50.0 2,067 51,125 -287
Total Volume and Open Interest 410,701 839,385 +85,065
Hang Seng Index(HKFE)
Oct07 071018 29954 30020 29144 29304 +11 76,073 118,462 -735
Nov07 071018 30075 30080 29218 29384 +27 1,940 3,900 +534
Dec07 071018 30070 30200 29378 29500 +30 480 12,768 +86
Total Volume and Open Interest 78,608 135,929 -54
DAX(EUREX)
Dec07 071018 8069.5 8076.5 7949.5 7972.5 -62.5 183,103 258,368 +3,714
Mar08 071018 8155.0 8155.0 8040.5 8054.5 -62.5 496 7,311 -55
Jun08 071018 8234.0 8234.0 8137.0 8137.0 -64.0 1,273 3,849 +897
Total Volume and Open Interest 184,872 269,528 +4,556
FT-SE 100(EURONEXT)
Dec07 071018 6736.00 6770.00 6625.00 6655.50 -58.50 118,137 477,644 +976
Mar08 071018 6756.50 6756.50 6650.00 6677.00 -60.00 22 4,338 +3
Jun08 071018 6758.00 6769.00 6713.50 6713.50 -61.00 0 13 +0
Total Volume and Open Interest 118,159 481,995 +979
SPI 200(SFE)
Dec07 071018 6714.0 6829.0 6670.0 6821.0 +107.0 23,387 289,534 +12,695
Mar08 071018 6740.0 6836.0 6740.0 6836.0 +108.0 85 1,822 +53
Jun08 071018 6887.0 6887.0 6887.0 6887.0 +108.0 2 1,394 +2
Total Volume and Open Interest 23,608 294,360 +12,788
GSCI(CME)
Nov07 071018 566.00 572.50 566.00 572.50 +10.20 255 21,978 -130
Dec07 071018 574.60 574.60 564.45 574.60 +10.10      
Jan08 071018 569.00 571.00 561.45 571.00 +9.50      
Total Volume and Open Interest 255 21,978 -130
Reuters CCI(ICE)
Nov07 071018 452.00 453.00 451.25 453.00 +1.75 4 713 +0
Jan08 071018 456.50 456.50 454.25 456.00 +1.75 8 715 -1
Feb08 071018 455.25 457.00 455.25 457.00 +1.75 0 218 +0
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!