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 19, 2007
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov07 071019 987.75 994.00 975.50 983.25 -8.25 72,379 136,532 -7,638
Jan08 071019 1007.00 1012.00 994.00 1001.25 -9.00 55,042 217,651 +10,732
Mar08 071019 1022.50 1025.50 1008.00 1015.75 -7.50 5,837 64,271 +613
May08 071019 1024.00 1027.75 1011.50 1020.00 -6.50 5,887 35,951 +213
Jul08 071019 1029.50 1033.25 1017.50 1024.50 -7.00 3,700 45,822 +447
Aug08 071019 1015.00 1015.00 1007.00 1011.00 -9.00 30 1,411 +14
Sep08 071019 995.00 996.00 986.00 986.00 -9.00 0 826 +0
Nov08 071019 980.00 982.75 967.50 971.50 -11.25 4,571 74,537 +212
Jan09 071019 984.00 984.00 972.00 975.00 -9.00 63 1,355 +27
Mar09 071019 972.00 972.00 972.00 972.00 -12.00 0 33 +0
Jul09 071019 986.25 987.00 982.25 987.00 -6.00 33 587 +27
Total Volume and Open Interest 147,919 587,060 +4,711
Soybean Meal(CBOT)
Dec07 071019 278.00 279.00 273.00 276.30 -1.80 21,030 96,494 -1,930
Jan08 071019 280.20 281.00 275.40 279.40 -1.00 4,167 25,227 +890
Mar08 071019 284.50 285.00 279.50 283.00 -1.50 2,158 31,902 +205
May08 071019 284.00 284.60 279.50 282.80 -1.20 2,938 27,608 +268
Jul08 071019 285.30 285.40 280.00 284.30 -1.00 1,085 25,176 +517
Aug08 071019 281.20 281.20 277.50 279.00 -2.20 122 4,541 +57
Sep08 071019 274.00 274.00 272.00 273.80 -0.70 133 4,116 +55
Oct08 071019 263.00 265.00 263.00 263.50 -1.50 41 2,465 -38
Dec08 071019 262.80 263.20 257.50 261.80 -1.40 704 9,960 +26
Jan09 071019 258.00 260.30 258.00 260.30 -1.20 1 503 +1
Total Volume and Open Interest 32,401 228,181 +51
Soybean Oil(CBOT)
Dec07 071019 40.84 41.10 40.48 40.56 -0.43 30,514 112,643 +221
Jan08 071019 41.50 41.51 40.98 41.04 -0.44 6,440 76,150 +1,663
Mar08 071019 41.85 41.93 41.42 41.48 -0.44 4,005 34,499 +426
May08 071019 42.17 42.26 41.74 41.83 -0.37 2,135 17,280 +515
Jul08 071019 42.51 42.55 42.08 42.15 -0.40 2,179 16,595 +769
Aug08 071019 42.28 42.60 42.08 42.15 -0.35 5 2,064 +0
Sep08 071019 42.45 42.60 42.00 42.15 -0.30 44 1,468 +29
Oct08 071019 42.17 42.60 42.10 42.15 -0.17 25 2,526 +21
Dec08 071019 42.55 42.66 42.18 42.30 -0.30 545 16,697 -56
Jan09 071019 42.63 42.63 42.63 42.63 -0.17 0 7 +0
Total Volume and Open Interest 45,921 279,943 +3,588
Canola(WCE)
Nov07 071019 435.4 436.4 431.0 431.7 -3.6 12,840 37,962 -8,797
Jan08 071019 447.2 448.5 442.8 443.7 -3.9 14,478 59,115 +9,789
Mar08 071019 457.0 457.0 453.0 453.5 -4.2 133 7,304 -5
May08 071019 465.9 465.9 461.1 461.7 -4.2 201 5,233 +0
Jul08 071019 469.5 470.0 466.0 468.1 -1.9 708 5,828 +158
Total Volume and Open Interest 29,101 126,511 +1,443
Corn(CBOT)
Dec07 071019 366.50 371.25 363.75 370.25 +3.00 92,341 571,040 +905
Mar08 071019 382.75 387.00 380.25 386.00 +2.50 21,256 195,051 +3,124
May08 071019 392.25 397.25 390.75 397.00 +3.25 2,787 53,064 +277
Jul08 071019 400.50 405.50 399.50 404.50 +2.25 11,591 108,155 +692
Sep08 071019 406.00 410.25 405.00 409.00 +2.50 470 18,638 -19
Dec08 071019 412.00 416.00 410.50 415.25 +2.00 10,892 172,740 +1,057
Mar09 071019 419.25 423.50 417.50 423.25 +2.00 204 8,499 +132
May09 071019 427.00 427.00 427.00 427.00 +2.00 0 170 +0
Jul09 071019 427.00 430.00 425.75 430.00 +2.00 228 1,617 +136
Total Volume and Open Interest 141,003 1,167,254 +6,956
Wheat(CBOT)
Dec07 071019 827.00 855.50 824.25 855.50 +30.00 34,104 199,150 -442
Mar08 071019 845.00 874.50 843.00 874.50 +30.00 14,241 80,799 +946
May08 071019 805.00 834.00 803.50 831.00 +26.50 1,487 13,307 +512
Jul08 071019 672.75 694.50 671.75 692.75 +17.25 4,461 70,835 +730
Sep08 071019 676.00 697.00 676.00 695.00 +15.00 382 8,499 +170
Dec08 071019 689.50 705.00 686.50 704.50 +13.00 892 23,164 +264
Total Volume and Open Interest 56,028 404,435 +2,198
Wheat(KCBT)
Dec07 071019 839.00 869.00 838.00 869.00 +30.00 6,584 72,515 -1,322
Mar08 071019 846.00 876.25 845.50 876.25 +30.00 3,862 31,189 +685
May08 071019 827.00 840.00 825.00 840.00 +30.00 113 1,586 +55
Jul08 071019 678.50 697.50 677.00 696.25 +17.25 701 20,155 +159
Sep08 071019 688.50 700.00 688.50 697.00 +18.00 147 2,756 +47
Dec08 071019 691.25 707.00 691.25 706.00 +18.00 137 2,170 +37
Total Volume and Open Interest 11,556 132,090 -328
Wheat(MGE)
Dec07 071019 839.50 869.75 836.50 869.75 +30.00 4,632 30,577 -197
Mar08 071019 845.00 869.00 838.25 869.00 +30.00 2,368 26,697 +576
May08 071019 819.75 850.00 818.75 848.00 +28.00 221 2,402 +46
Jul08 071019 761.00 775.00 760.00 773.00 +28.00 117 1,784 +51
Sep08 071019 690.00 703.00 688.00 700.00 +14.00 134 3,057 +12
Total Volume and Open Interest 7,674 67,684 +541
Oats(CBOT)
Dec07 071019 283.00 283.00 276.00 282.00 unch 936 11,391 +163
Mar08 071019 295.00 295.00 289.00 294.00 unch 124 2,787 +29
May08 071019 299.00 299.00 296.50 296.50 -2.50 0 205 +0
Jul08 071019 298.00 298.00 298.00 298.00 -1.00 2 77 +0
Total Volume and Open Interest 1,062 14,496 +192
Rough Rice(CBOT)
Nov07 071019 11.54 11.67 11.54 11.65 +0.10 1,271 6,391 -587
Jan08 071019 11.87 12.01 11.86 11.98 +0.11 1,287 7,147 +579
Mar08 071019 12.30 12.31 12.26 12.26 +0.10 236 2,399 +8
May08 071019 12.48 12.48 12.46 12.47 +0.07 1 276 +1
Total Volume and Open Interest 2,824 17,522 +8
Live Cattle(CME)
Oct07 071019 95.500 95.850 95.100 95.300 -0.100 2,672 9,155 -463
Dec07 071019 97.950 98.135 97.100 97.300 -0.400 9,948 120,111 +745
Feb08 071019 99.680 99.850 98.680 98.980 -0.420 7,853 50,591 -819
Apr08 071019 99.250 99.450 98.500 98.680 -0.250 3,635 30,480 -110
Jun08 071019 95.200 95.500 94.850 95.100 -0.400 1,195 14,699 +499
Aug08 071019 94.500 95.250 94.500 95.035 -0.165 689 5,876 +144
Total Volume and Open Interest 26,141 234,679 +71
Feeder Cattle(CME)
Oct07 071019 112.300 112.350 111.400 111.500 -0.750 659 2,288 -293
Nov07 071019 112.200 112.500 111.000 111.300 -0.930 1,618 6,400 -268
Jan08 071019 112.100 112.400 110.900 111.150 -1.100 1,938 12,248 +686
Mar08 071019 112.350 112.350 111.200 111.650 -0.700 172 2,285 +69
Apr08 071019 112.875 113.000 112.500 112.500 -0.885 72 917 +67
May08 071019 113.250 113.300 112.750 113.300 -0.450 116 1,532 +47
Aug08 071019 113.650 113.650 113.300 113.400 -0.600 30 535 +12
Total Volume and Open Interest 4,610 26,218 +325
Lean Hogs(CME)
Dec07 071019 57.350 57.950 56.850 56.925 -0.450 9,811 93,376 -49
Feb08 071019 63.550 64.200 63.250 63.325 -0.275 5,533 36,585 +287
Apr08 071019 67.900 68.350 67.800 67.950 +0.025 2,226 21,694 +893
May08 071019 73.200 73.750 73.100 73.750 +0.250 38 1,944 +21
Jun08 071019 75.550 75.950 75.400 75.675 -0.125 1,327 13,397 +733
Jul08 071019 74.250 74.750 74.200 74.725 +0.150 549 3,445 +158
Aug08 071019 72.100 72.550 72.100 72.550 +0.200 81 1,977 +61
Oct08 071019 66.150 66.450 65.900 66.425 +0.025 160 1,911 +50
Total Volume and Open Interest 24,011 174,390 +2,182
Class III Milk(CME)
Oct07 071019 18.52 18.53 18.50 18.53 +0.01 37 3,718 -15
Nov07 071019 17.90 18.00 17.80 17.88 +0.08 333 4,263 +9
Dec07 071019 17.24 17.43 17.24 17.37 +0.13 233 3,595 -11
Jan08 071019 16.52 16.65 16.45 16.52 +0.06 122 2,257 +0
Feb08 071019 16.00 16.05 15.93 16.05 +0.12 50 2,121 -3
Total Volume and Open Interest 978 31,358 -1
Cocoa(ICE)
Dec07 071019 1881 1887 1858 1879 -4 9,052 55,355 -1,316
Mar08 071019 1875 1883 1863 1879 -3 3,631 38,434 +118
May08 071019 1877 1889 1871 1885 -7 1,872 14,681 +1,171
Jul08 071019 1888 1895 1885 1895 -7 118 4,204 +4
Sep08 071019 1898 1910 1898 1910 -7 59 4,245 -4
Dec08 071019 1925 1932 1922 1932 -6 90 14,356 +53
Mar09 071019 1948 1948 1948 1948 -13 699 2,271 +687
Total Volume and Open Interest 15,981 134,876 +1,172
Coffee "C"(ICE)
Dec07 071019 126.00 126.85 124.30 125.00 -0.40 34,331 95,723 -4,406
Mar08 071019 129.70 130.80 128.25 128.95 -0.45 9,809 42,012 +3,326
May08 071019 132.25 133.10 130.50 131.20 -0.50 1,279 11,110 -276
Jul08 071019 134.15 134.95 132.80 133.20 -0.45 655 4,439 +197
Sep08 071019 135.70 136.70 134.75 134.95 -0.55 1,687 8,973 -438
Dec08 071019 137.50 138.50 136.55 136.75 -0.70 2,004 5,735 -1,110
Total Volume and Open Interest 50,771 174,052 -2,766
Orange Juice(ICE)
Nov07 071019 152.05 152.05 148.00 149.25 -2.90 1,528 7,181 -328
Jan08 071019 150.00 150.50 146.00 147.50 -3.50 3,295 15,724 +313
Mar08 071019 148.00 148.50 146.00 147.25 -3.95 212 6,286 +106
May08 071019 148.50 148.50 147.10 147.10 -4.10 15 643 +5
Jul08 071019 147.05 147.05 147.05 147.05 -4.10 0 187 +0
Sep08 071019 147.05 147.05 147.05 147.05 -4.10 0 159 +0
Total Volume and Open Interest 5,050 31,253 +96
Sugar #11(ICE)
Mar08 071019 10.08 10.25 10.08 10.21 +0.12 67,802 446,577 +5,689
May08 071019 10.14 10.23 10.09 10.21 +0.12 14,298 64,395 +934
Jul08 071019 10.11 10.16 10.09 10.14 +0.09 6,823 66,502 +1,528
Oct08 071019 10.38 10.42 10.36 10.42 +0.09 3,393 50,919 +495
Mar09 071019 10.70 10.75 10.69 10.74 +0.09 2,466 29,252 -645
Total Volume and Open Interest 97,682 702,366 +8,476
London Cocoa(LCE)
Dec07 071019 946 956 940 951 +2 2,520 72,827 -879
Mar08 071019 962 973 957 966 unch 2,298 45,057 -457
May08 071019 972 982 967 975 -1 195 19,568 +31
Jul08 071019 984 990 978 987 unch 219 17,619 -5
Sep08 071019 989 996 988 996 -1 339 19,077 -194
Dec08 071019 1001 1005 997 1005 -1 287 9,687 -126
Mar09 071019 1012 1016 1010 1016 -3 0 306 +0
Total Volume and Open Interest 5,858 184,151 -1,630
London Sugar(LCE)
Dec07 071019 274.00 277.90 274.00 275.60 +2.40 8,012 57,956 +611
Mar08 071019 284.00 286.80 284.00 285.30 +2.70 1,512 26,629 +53
May08 071019 289.10 290.20 288.20 289.20 +2.80 348 7,668 -48
Aug08 071019 290.50 290.80 289.40 289.80 +2.10 303 6,182 +28
Oct08 071019 297.00 297.60 296.40 296.50 +1.50 92 4,655 +37
Total Volume and Open Interest 10,746 106,331 +615
Cotton(ICE)
Dec07 071019 65.15 65.52 64.51 65.40 +0.25 27,003 138,598 +2,259
Mar08 071019 69.15 69.40 68.55 69.32 +0.30 9,671 61,494 +653
May08 071019 70.00 70.72 70.00 70.72 +0.30 429 7,569 +53
Jul08 071019 71.84 72.15 71.50 72.09 +0.29 399 9,591 +17
Oct08 071019 74.15 74.15 74.15 74.15 +0.60 0 321 +0
Dec08 071019 75.20 75.80 74.55 75.68 +0.58 1,921 20,760 +611
Total Volume and Open Interest 39,483 239,741 +3,593
Lumber(CME)
Nov07 071019 228.6 232.0 227.6 230.7 +2.9 456 3,183 -155
Jan08 071019 251.2 254.0 251.0 251.5 +0.3 458 5,029 +15
Mar08 071019 270.8 273.4 270.1 271.5 +1.5 60 785 +9
May08 071019 282.0 284.0 280.0 283.0 +2.0 11 64 +5
Total Volume and Open Interest 985 9,068 -126
Crude Oil(NYM)
Nov07 071019 89.74 90.07 87.86 88.60 -0.87 195,959 75,389 -33,356
Dec07 071019 88.06 88.49 86.26 86.95 -1.09 228,996 425,140 +22,461
Jan08 071019 86.85 87.23 85.19 85.92 -0.97 57,836 147,092 +2,454
Feb08 071019 85.95 86.06 84.22 84.95 -0.83 20,703 63,257 +1,124
Mar08 071019 84.70 85.00 83.42 84.11 -0.73 14,073 60,899 +1,114
Apr08 071019 83.85 83.85 82.80 83.42 -0.63 4,158 46,805 -172
May08 071019 83.32 83.32 82.36 82.82 -0.57 4,791 51,352 +461
Jun08 071019 82.76 82.96 81.76 82.27 -0.52 6,526 57,632 +671
Jul08 071019 81.72 81.74 81.55 81.74 -0.49 1,313 15,820 -182
Aug08 071019 81.29 81.29 81.24 81.24 -0.47 582 16,136 -155
Sep08 071019 80.72 80.78 80.72 80.78 -0.45 676 32,672 -107
Oct08 071019 80.45 80.45 80.33 80.33 -0.44 200 26,446 +152
Nov08 071019 79.86 79.93 79.45 79.93 -0.44 200 16,232 +80
Dec08 071019 79.79 80.03 78.99 79.55 -0.43 13,119 156,748 +1,945
Jan09 071019 79.18 79.18 79.18 79.18 -0.43 405 25,143 +255
Feb09 071019 78.84 78.84 78.84 78.84 -0.43 0 15,406 +0
Total Volume and Open Interest 553,083 1,469,079 -2,740
e-miNY Crude Oil(NYM)
Oct07 070919 82.200 82.525 80.875 81.925 +0.425      
Nov07 071019 89.775 90.075 87.850 88.600 -0.875      
Dec07 071019 88.275 88.475 86.250 86.950 -1.100      
Jan08 071019 86.875 87.050 85.400 85.925 -0.975      
Feb08 071019 84.950 85.000 84.950 84.950 -0.825      
Mar08 071019 84.100 84.100 84.100 84.100 -0.750      
Apr08 071019 83.425 83.425 83.425 83.425 -0.625      
May08 071019 82.825 82.825 82.825 82.825 -0.575      
Jun08 071019 82.275 82.275 82.275 82.275 -0.525      
Jul08 071019 81.750 81.750 81.750 81.750 -0.475      
Total Volume and Open Interest 28,925 18,831 -258
Heating Oil(NYM)
Nov07 071019 235.69 236.44 231.60 233.06 -1.87 28,791 44,650 -1,459
Dec07 071019 237.35 238.11 233.35 234.89 -1.79 16,236 89,228 +1,124
Jan08 071019 238.56 239.56 234.98 236.54 -1.74 5,529 41,191 +323
Feb08 071019 236.52 237.35 234.63 236.14 -1.64 1,730 15,843 +234
Mar08 071019 235.63 235.63 232.80 233.94 -1.54 605 9,532 -109
Apr08 071019 229.23 230.40 229.23 229.24 -1.44 586 7,740 -116
May08 071019 224.92 225.35 224.92 224.99 -1.34 212 4,167 +38
Jun08 071019 223.71 223.71 221.75 222.29 -1.29 489 14,081 +113
Jul08 071019 221.65 221.65 221.54 221.54 -1.19 12 2,772 -5
Aug08 071019 222.15 222.15 221.54 221.54 -1.14 0 651 +0
Sep08 071019 223.10 223.10 222.54 222.54 -1.09 1 1,001 +0
Oct08 071019 224.55 224.55 223.50 223.99 -1.04 0 581 +0
Total Volume and Open Interest 54,237 238,533 +175
Gasoline(NYMEX)
Nov07 071019 219.00 219.40 214.62 216.87 -1.64 28,207 47,210 -847
Dec07 071019 218.76 219.28 215.10 217.12 -1.64 21,002 63,819 +4,231
Jan08 071019 220.60 220.80 216.79 218.82 -1.64 6,676 30,209 +533
Feb08 071019 220.59 220.59 218.59 220.47 -1.64 2,072 9,723 -126
Mar08 071019 223.60 223.60 220.20 222.12 -1.59 3,890 12,321 -1,077
Apr08 071019 233.56 234.62 233.14 234.62 -1.49 2,511 13,270 -11
May08 071019 234.54 235.02 234.33 235.02 -1.44 1,751 6,250 +1,072
Jun08 071019 233.20 234.12 232.99 234.12 -1.44 1,029 7,309 +206
Jul08 071019 231.97 231.97 231.97 231.97 -1.49 66 2,176 -36
Aug08 071019 228.82 228.82 228.82 228.82 -1.54 369 1,355 +351
Total Volume and Open Interest 69,033 205,245 +5,419
e-miNY RBOB Gasoline(NYM)
Nov07 071019 218.50 218.50 216.87 216.87 -1.64 0 3 +0
Dec07 071019 216.00 217.12 216.00 217.12 -1.64 0 20 +0
Jan08 071019 218.82 218.82 218.82 218.82 -1.64 0 2 +0
Feb08 071019 220.47 220.47 220.47 220.47 -1.64      
Total Volume and Open Interest 0 27 +0
Natural Gas(NYM)
Nov07 071019 7.321 7.364 7.027 7.041 -0.333 70,742 49,932 -5,431
Dec07 071019 8.047 8.077 7.715 7.728 -0.353 32,107 87,667 +4,096
Jan08 071019 8.390 8.414 8.075 8.093 -0.331 12,591 82,813 -96
Feb08 071019 8.450 8.450 8.122 8.128 -0.323 3,278 31,867 -210
Mar08 071019 8.192 8.201 7.940 7.948 -0.311 4,087 46,545 -141
Apr08 071019 7.820 7.820 7.607 7.613 -0.256 3,146 37,416 -2,237
May08 071019 7.838 7.840 7.649 7.649 -0.250 1,682 31,636 +443
Jun08 071019 7.930 7.931 7.734 7.734 -0.242 1,067 18,939 -14
Jul08 071019 8.010 8.010 7.824 7.824 -0.238 323 13,487 +17
Aug08 071019 8.085 8.085 7.897 7.897 -0.235 88 11,968 +2
Sep08 071019 8.076 8.088 7.918 7.918 -0.234 214 10,171 +79
Oct08 071019 8.170 8.170 7.983 7.983 -0.235 849 34,348 +83
Nov08 071019 8.487 8.554 8.373 8.373 -0.225 819 20,214 +35
Dec08 071019 8.946 8.946 8.798 8.798 -0.210 305 14,748 -32
Jan09 071019 9.220 9.220 9.083 9.083 -0.200 1,212 33,509 +296
Feb09 071019 9.250 9.250 9.083 9.083 -0.200 19 5,029 +1
Total Volume and Open Interest 134,617 749,733 -3,439
Brent Crude Oil(ICE)
Dec07 071019 84.48 84.85 83.08 83.79 -0.81 111,295 158,546 +1,926
Jan08 071019 84.02 84.48 82.74 83.47 -0.75 53,251 136,253 +3,013
Feb08 071019 83.61 84.05 82.40 83.08 -0.72 20,219 41,643 +3,150
Mar08 071019 83.08 83.45 81.96 82.62 -0.69 10,529 28,743 +2,227
Apr08 071019 82.40 82.96 81.70 82.16 -0.67 2,856 17,242 +852
May08 071019 82.19 82.47 81.25 81.71 -0.62 1,720 12,681 +353
Jun08 071019 81.71 82.01 80.81 81.27 -0.58 9,830 35,819 +1,873
Jul08 071019 80.84 80.84 80.84 80.84 -0.53 200 7,870 +15
Aug08 071019 80.47 80.47 80.47 80.47 -0.50 75 4,351 +3
Sep08 071019 80.10 80.10 80.10 80.10 -0.47 25 4,846 -8
Oct08 071019 79.74 79.74 79.74 79.74 -0.45 7,001 6,541 +1,908
Nov08 071019 79.38 79.38 79.38 79.38 -0.46 1 6,229 +26
Dec08 071019 79.36 79.39 78.64 79.03 -0.47 6,857 47,714 +2,340
Jan09 071019 78.66 78.66 78.66 78.66 -0.50 0 8,693 +0
Total Volume and Open Interest 225,371 606,264 +16,917
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 071019 1.650 1.660 1.650 1.660 +0.010 2 61 +0
Dec07 071019 1.649 1.660 1.649 1.660 +0.010 0 155 +0
Jan08 071019 1.660 1.665 1.660 1.665 +0.015 0 150 +0
Feb08 071019 1.630 1.630 1.630 1.630 +0.005 0 123 +0
Mar08 071019 1.630 1.630 1.630 1.630 +0.005 0 173 +0
Apr08 071019 1.630 1.630 1.630 1.630 unch 0 119 +13
May08 071019 1.630 1.630 1.630 1.630 unch 0 123 +9
Total Volume and Open Interest 36 1,462 +27
WTI Crude Oil(ICE)
Nov07 071019 89.50 90.05 87.85 88.60 -0.87 79,452 42,262 -14,759
Dec07 071019 87.97 88.44 86.26 86.95 -1.09 106,321 129,998 +164
Jan08 071019 86.93 87.23 85.19 85.92 -0.97 27,883 50,188 +972
Feb08 071019 85.46 86.08 84.27 84.95 -0.83 10,156 25,159 +1,584
Mar08 071019 84.77 85.04 83.41 84.11 -0.73 7,411 22,113 +1,843
Apr08 071019 83.00 83.42 82.96 83.42 -0.63 1,842 15,771 +170
May08 071019 82.82 82.82 82.82 82.82 -0.57 1,348 7,762 +288
Jun08 071019 82.94 82.94 81.78 82.27 -0.52 10,713 41,728 +1,135
Jul08 071019 81.74 81.74 81.74 81.74 -0.49 77 5,094 +10
Aug08 071019 81.24 81.24 81.24 81.24 -0.47 75 1,268 +0
Sep08 071019 80.78 80.78 80.78 80.78 -0.45 55 19,720 -36
Oct08 071019 80.33 80.33 80.33 80.33 -0.44 7,175 7,869 +3,031
Nov08 071019 79.93 79.93 79.93 79.93 -0.44 50 5,398 +0
Dec08 071019 79.85 79.85 79.05 79.55 -0.43 7,175 79,480 +876
Jan09 071019 79.18 79.18 79.18 79.18 -0.43 5 4,035 +0
Feb09 071019 78.84 78.84 78.84 78.84 -0.43 0 3,350 +0
Total Volume and Open Interest 263,245 574,841 -4,235
US Dollar Index(ICE)
Dec07 071019 77.370 77.570 77.330 77.370 -0.150 5,521 39,189 +1,840
Mar08 071019 77.340 77.490 77.300 77.300 -0.150 30 2,828 -1
Jun08 071019 77.270 77.270 77.270 77.270 -0.150 0 436 +0
Total Volume and Open Interest 5,551 42,453 +1,839
Australian Dollar(CME)
Dec07 071019 89.25 89.71 88.68 89.23 -0.11 45,478 99,427 +2,196
Mar08 071019 88.50 89.22 88.25 88.76 -0.13 17 367 -10
Jun08 071019 88.19 88.55 87.76 88.19 -0.15      
Total Volume and Open Interest 45,495 99,797 +1,895
British Pound(CME)
Dec07 071019 203.99 204.93 203.75 204.65 +0.49 79,061 123,923 +6,431
Mar08 071019 203.76 204.29 203.23 204.04 +0.43 23 749 +2
Jun08 071019 203.40 203.57 202.75 203.40 +0.39 0 16 +0
Total Volume and Open Interest 79,084 124,702 +6,433
Canadian Dollar(CME)
Dec07 071019 102.68 103.83 102.54 103.68 +0.95 36,209 147,751 -1,018
Mar08 071019 102.87 103.81 102.59 103.67 +0.93 198 2,095 +23
Jun08 071019 103.50 103.80 103.46 103.67 +0.93 3 1,095 -1
Sep08 071019 103.46 103.78 103.46 103.64 +0.92 55 848 +14
Total Volume and Open Interest 36,470 151,980 -977
Japanese Yen(CME)
Dec07 071019 87.07 87.92 86.99 87.68 +0.62 145,446 220,867 +6,533
Mar08 071019 88.48 88.75 87.86 88.54 +0.61 48 8,802 -3
Jun08 071019 89.33 89.33 88.70 89.33 +0.59 6 16,337 +1
Total Volume and Open Interest 145,501 246,403 +6,532
Swiss Franc(CME)
Dec07 071019 85.81 86.13 85.54 85.98 +0.13 58,752 80,332 +1,024
Mar08 071019 86.31 86.51 86.00 86.41 +0.10 0 143 +0
Jun08 071019 86.77 86.77 86.40 86.77 +0.10 0 4 +0
Total Volume and Open Interest 58,753 80,486 +1,025
EuroFX(CME)
Dec07 071019 143.04 143.40 142.58 143.11 unch 151,039 223,781 +4,381
Mar08 071019 143.14 143.44 142.71 143.21 -0.02 871 1,562 +147
Jun08 071019 143.25 143.44 142.79 143.25 -0.04 1 136 +0
Total Volume and Open Interest 151,911 225,550 +4,528
Mexican Peso(CME)
Nov07 071019 923.5 923.5 923.5 923.5 -2.0 0 86 +0
Dec07 071019 923.5 925.8 919.5 921.8 -2.0 29,206 96,822 +10,842
Total Volume and Open Interest 29,790 98,770 +11,533
Brazilian Real(CME)
Nov07 071019 553.90 559.90 553.90 553.90 -6.00      
Dec07 071019 556.10 556.10 551.20 551.20 -6.00 15 7,364 +6
Jan08 071019 550.20 556.20 550.20 550.20 -6.00      
Feb08 071019 548.60 554.60 548.60 548.60 -6.00      
Total Volume and Open Interest 15 7,364 +6
30-Year T-Bonds(CBOT)
Dec07 071019 112~060 113~170 112~060 113~070 +1~020 327,434 943,798 +6,720
Mar08 071019 112~050 113~160 112~050 113~070 +1~030 167 8,506 +61
Jun08 071019 112~270 112~270 112~270 112~270 +1~030 0 530 +22
Total Volume and Open Interest 327,624 952,860 +6,803
10-Year T-Notes(CBOT)
Dec07 071019 109~280 110~245 109~280 110~180 +0~215 1,165,079 2,389,385 -39,732
Mar08 071019 109~200 110~050 109~180 110~040 +0~215 9,661 132,317 +4,392
Jun08 071019 109~240 109~240 109~240 109~240 +0~215 0 23 +0
Total Volume and Open Interest 1,174,740 2,521,725 -35,340
5-Year T-Notes(CBOT)
Dec07 071019 107~062 107~114 107~052 107~106 +0~058 539,886 0 +0
Mar08 071019 107~034 107~084 107~034 107~084 +0~054 620 12,008 +634
Jun08 071019 107~084 107~084 107~084 107~084 +0~054      
Total Volume and Open Interest 571,584 1,645,998 -12,344
2 Year T-Notes(CBOT)
Dec07 071019 103~074 103~107 103~068 103~097 +0~023 278,743 1,044,483 -4,930
Mar08 071019 103~097 103~097 103~097 103~097 +0~023      
Total Volume and Open Interest 278,743 1,044,483 -4,930
Eurodollars(CME)
Dec07 071019 95.185 95.325 95.185 95.295 +0.105 334,351 1,574,463 +37,611
Mar08 071019 95.480 95.630 95.465 95.595 +0.115 323,426 1,348,377 +11,560
Jun08 071019 95.640 95.785 95.620 95.755 +0.115 326,867 1,355,779 +4,105
Sep08 071019 95.720 95.865 95.705 95.835 +0.120 359,268 1,202,548 -2,909
Dec08 071019 95.720 95.860 95.700 95.830 +0.120 345,226 1,258,086 +31,660
Mar09 071019 95.655 95.790 95.635 95.760 +0.120 198,417 801,731 +2,980
Jun09 071019 95.550 95.685 95.530 95.650 +0.115 125,025 509,036 -542
Sep09 071019 95.450 95.585 95.425 95.550 +0.115 94,248 419,492 +7,314
Dec09 071019 95.355 95.485 95.340 95.460 +0.115 27,879 263,307 +76
Mar10 071019 95.270 95.415 95.270 95.390 +0.115 20,641 176,960 +1,144
Jun10 071019 95.200 95.340 95.195 95.315 +0.115 14,706 144,380 +795
Sep10 071019 95.125 95.270 95.125 95.250 +0.115 11,035 121,431 +612
Dec10 071019 95.105 95.195 95.100 95.180 +0.115 3,215 98,746 +98
Mar11 071019 95.070 95.145 95.050 95.130 +0.115 3,604 89,533 +337
Jun11 071019 94.995 95.085 94.990 95.070 +0.115 2,519 90,653 -49
Sep11 071019 94.955 95.030 94.935 95.015 +0.115 2,239 78,532 +307
Dec11 071019 94.885 94.970 94.875 94.955 +0.115 1,902 55,300 -645
Mar12 071019 94.875 94.925 94.830 94.910 +0.115 2,255 47,589 -498
Total Volume and Open Interest 2,218,106 9,848,379 +96,096
30 Day Federal Funds(CBOT)
Oct07 071019 95.270 95.270 95.265 95.265 +0.005 54 72,634 +2,345
Nov07 071019 95.440 95.480 95.440 95.480 +0.055 3,403 159,010 -7,495
Dec07 071019 95.560 95.615 95.560 95.605 +0.060 39 64,015 +2,526
Jan08 071019 95.655 95.690 95.655 95.680 +0.070 0 37,656 -986
Feb08 071019 95.765 95.810 95.765 95.800 +0.080 75 44,672 +539
Mar08 071019 95.795 95.835 95.795 95.825 +0.080 0 8,583 +173
Total Volume and Open Interest 3,571 400,978 -3,133
30 Day Fed Funds(e-CBOT)
Oct07 071019 95.265 95.275 95.265 95.265 unch 4,512 0 +0
Nov07 071019 95.430 95.490 95.425 95.490 +0.060 41,868 0 +0
Dec07 071019 95.550 95.640 95.550 95.635 +0.085 9,019 0 +0
Jan08 071019 95.615 95.715 95.610 95.710 +0.100 5,804 0 +0
Feb08 071019 95.720 95.835 95.710 95.825 +0.130 2,221 0 +0
Mar08 071019 95.750 95.860 95.745 95.860 +0.125 824 0 +0
Total Volume and Open Interest 64,871    
3-Mth Euro-Yen(CME)
Dec07 071019 99.155 99.160 99.140 99.155 +0.015 1,446 15,832 -831
Mar08 071019 99.125 99.135 99.115 99.130 +0.015 789 5,675 +452
Jun08 071019 99.110 99.110 99.075 99.100 +0.025 50 4,074 -52
Sep08 071019 99.050 99.050 99.020 99.050 +0.030 1 4,086 -100
Dec08 071019 98.980 98.980 98.955 98.980 +0.025 358 2,054 -7
Mar09 071019 98.915 98.915 98.885 98.915 +0.030 0 432 -203
Jun09 071019 98.850 98.850 98.820 98.850 +0.030 0 156 +0
Sep09 071019 98.760 98.760 98.735 98.760 +0.025      
Dec09 071019 98.680 98.680 98.645 98.680 +0.035      
Mar10 071019 98.620 98.620 98.585 98.620 +0.035      
Total Volume and Open Interest 2,644 32,309 -741
3-Mth Euro-Yen(SGX)
Dec07 071019 99.14 99.15 99.14 99.15 +0.02 2,132 62,972 +624
Mar08 071019 99.11 99.13 99.11 99.12 +0.03 308 42,232 -42
Jun08 071019 99.08 99.10 99.08 99.10 +0.03 202 16,833 -72
Sep08 071019 99.03 99.04 99.03 99.04 +0.03 282 16,284 +120
Dec08 071019 98.95 98.98 98.95 98.97 +0.03 35 8,892 +70
Mar09 071019 98.92 98.92 98.91 98.91 +0.04 0 4,966 +0
Jun09 071019 98.85 98.85 98.85 98.85 +0.04 0 1,252 +56
Sep09 071019 98.76 98.76 98.76 98.76 +0.04 0 200 +0
Total Volume and Open Interest 2,959 156,081 +756
Japanese Gov't Bonds(SGX)
Dec07 071019 135.65 135.83 135.63 135.75 +0.27 3,123 34,325 +1,356
Mar08 071019 135.75 135.75 135.75 135.75 +0.27      
Jun08 071019 135.75 135.75 135.75 135.75 +0.27      
Total Volume and Open Interest 3,123 34,325 +1,356
Euro-Bund(EUREX)
Dec07 071019 112.79 113.66 112.71 113.39 +0.80 1,397,789 1,453,162 -5,595
Mar08 071019 113.25 114.10 113.16 113.83 +0.84 994 6,904 +312
Jun08 071019 113.33 113.33 113.33 113.33 +0.80 1,000 0 +0
Total Volume and Open Interest 1,399,783 1,460,066 -5,283
Euro-Bobl(EUREX)
Dec07 071019 107.67 108.10 107.60 107.92 +0.42 784,507 1,063,506 +2,218
Mar08 071019 108.06 108.08 108.06 108.08 +0.44 600 11,925 +115
Jun08 071019 108.38 108.38 108.38 108.38 +0.42      
Total Volume and Open Interest 785,107 1,075,431 +2,333
3-Mth Euribor(EUREX)
Dec07 071019 95.490 95.515 95.490 95.515 +0.030 880 24,440 -176
Mar08 071019 95.615 95.660 95.595 95.655 +0.070 301 9,844 +59
Jun08 071019 95.660 95.700 95.660 95.695 +0.070 252 5,224 -7
Total Volume and Open Interest 1,963 47,451 -227
Long Gilt(LIFFE)
Dec07 071019 107~05 107~23 107~00 107~19 +0~19 110,411 356,973 +5,067
Mar08 071019 107~22 107~22 107~22 107~22 +0~19      
Total Volume and Open Interest 110,411 356,973 +5,067
3-Mth Short Sterling(LIFFE)
Dec07 071019 93.92 93.93 93.87 93.90 -0.01 65,384 462,301 -1,958
Mar08 071019 94.22 94.23 94.15 94.21 +0.01 106,273 570,236 +10,074
Jun08 071019 94.38 94.40 94.31 94.38 +0.02 93,444 521,880 +6,538
Sep08 071019 94.45 94.48 94.39 94.46 +0.03 75,901 352,522 -630
Dec08 071019 94.48 94.52 94.42 94.49 +0.03 72,410 299,641 +6,478
Mar09 071019 94.48 94.53 94.43 94.50 +0.03 36,788 202,997 -1,052
Total Volume and Open Interest 488,080 2,733,986 +27,100
3-Mth Euribor(LIFFE)
Dec07 071019 95.480 95.530 95.480 95.520 +0.035 179,441 845,590 +993
Mar08 071019 95.570 95.675 95.560 95.655 +0.080 196,735 551,275 -13,265
Jun08 071019 95.610 95.735 95.610 95.700 +0.085 184,848 480,006 -481
Total Volume and Open Interest 1,025,879 3,373,965 -11,616
3-Mth Aus T-Bills(SFE)
Dec07 071019 93.01 93.05 93.00 93.05 +0.04 18,564 394,722 +4,677
Mar08 071019 92.88 92.92 92.88 92.92 +0.04 14,333 236,411 +2,889
Jun08 071019 92.83 92.87 92.82 92.86 +0.04 7,849 113,908 -263
Sep08 071019 92.82 92.86 92.82 92.86 +0.05 4,983 92,400 +1,662
Dec08 071019 92.84 92.89 92.84 92.88 +0.04 2,301 47,821 +863
Mar09 071019 92.89 92.91 92.89 92.91 +0.04 1,424 39,568 +657
Jun09 071019 92.91 92.94 92.91 92.94 +0.04 1,314 31,242 +645
Sep09 071019 92.93 92.95 92.92 92.94 +0.03 295 6,858 +294
Dec09 071019 92.94 92.95 92.94 92.95 +0.03 16 572 -16
Mar10 071019 92.96 92.96 92.96 92.96 +0.03 0 171 +0
Total Volume and Open Interest 51,079 963,686 +11,408
10-Year Aus T-Bonds(SFE)
Dec07 071019 93.79 93.87 93.79 93.86 +0.06 48,806 545,871 -22,331
Mar08 071019 93.86 93.86 93.86 93.86 +0.06      
Total Volume and Open Interest 48,806 545,871 -22,331
3-Year Aus T-Bonds(SFE)
Dec07 071019 93.46 93.53 93.46 93.52 +0.06 105,592 732,906 +53,486
Mar08 071019 93.52 93.52 93.52 93.52 +0.06      
Total Volume and Open Interest 105,592 732,906 +53,486
Gold(CMX)
Oct07 071019 765.2 765.2 762.7 764.0 -0.1 9 241 -28
Dec07 071019 772.5 776.9 762.4 768.4 -0.3 93,601 318,014 +3,366
Feb08 071019 776.6 781.8 769.1 774.8 -0.4 4,112 41,485 +558
Apr08 071019 786.3 786.5 778.0 780.8 -0.4 167 22,386 +379
Jun08 071019 795.0 795.0 782.1 786.7 -0.5 481 20,478 -12
Aug08 071019 798.5 798.5 792.3 792.5 -0.6 167 17,295 +51
Oct08 071019 798.2 798.2 798.2 798.2 -0.7 0 3,332 +0
Dec08 071019 810.1 810.3 798.3 803.8 -0.9 354 19,580 +161
Feb09 071019 809.7 809.7 809.7 809.7 -1.0 225 14,629 +200
Apr09 071019 815.3 815.3 815.3 815.3 -1.1 0 5,049 +0
Jun09 071019 821.1 821.1 821.1 821.1 -1.3 0 8,546 +0
Aug09 071019 827.0 827.0 827.0 827.0 -1.5      
Total Volume and Open Interest 99,598 487,208 +4,820
Silver(CMX)
Dec07 071019 1388.5 1399.5 1336.5 1363.5 -16.8 18,313 79,215 -1,632
Mar08 071019 1414.0 1417.0 1350.0 1381.2 -17.2 2,184 14,853 +219
May08 071019 1421.5 1421.5 1373.5 1391.8 -17.7 93 5,490 +9
Jul08 071019 1429.0 1432.5 1400.0 1402.4 -17.9 33 5,309 -6
Sep08 071019 1386.5 1412.8 1386.5 1412.8 -18.1 8 2,102 +0
Dec08 071019 1457.0 1462.0 1401.0 1428.0 -18.4 308 7,143 +230
Mar09 071019 1442.1 1442.1 1442.1 1442.1 -18.4 0 262 +0
Total Volume and Open Interest 21,358 123,866 -1,275
Platinum(NYMEX)
Oct07 071019 1445.1 1449.1 1437.8 1449.1 +1.0 0 180 +0
Jan08 071019 1449.0 1459.2 1435.6 1448.6 +1.0 1,611 15,076 -19
Apr08 071019 1448.6 1448.6 1448.6 1448.6 +1.0 10 152 +10
Total Volume and Open Interest 1,621 15,408 -9
Palladium(NYMEX)
Dec07 071019 375.00 375.00 365.50 372.50 -1.45 593 13,401 +125
Mar08 071019 378.60 378.60 375.00 377.45 -1.45 212 1,217 +175
Jun08 071019 381.70 381.70 381.70 381.70 -1.45 0 1,266 +0
Total Volume and Open Interest 805 16,682 +300
Copper(CMX)
Dec07 071019 354.00 357.30 352.00 355.15 +1.00 10,940 58,853 -997
Mar08 071019 354.75 357.65 352.35 355.50 +1.00 2,551 14,021 +260
May08 071019 353.80 353.80 353.80 353.80 +0.95 740 4,922 +50
Jul08 071019 351.20 351.20 351.20 351.20 +0.95 75 1,595 -41
Sep08 071019 347.85 347.85 347.85 347.85 +1.10 24 687 +22
Total Volume and Open Interest 14,755 88,659 -634
DJIA Index(CBOT)
Dec07 071019 13950 13951 13550 13560 -380 2,967 32,058 +817
Mar08 071019 13960 13960 13654 13654 -382 17 30 +6
Jun08 071019 13741 13741 13741 13741 -380 1 2 +0
Sep08 071019 13817 13817 13817 13817 -380      
Total Volume and Open Interest 2,985 32,090 +823
E-mini DJIA Index(CBOT)
Dec07 071019 13957 13957 13521 13560 -380 142,182 104,934 +2,804
Mar08 071019 13926 13926 13651 13654 -382 9 47 -2
Jun08 071019 13741 13741 13741 13741 -380      
Sep08 071019 13817 13817 13817 13817 -380      
Total Volume and Open Interest 142,191 104,981 +2,802
S & P 500(CME)
Dec07 071019 1546.90 1549.50 1505.10 1505.80 -41.00 42,602 584,607 +6,757
Mar08 071019 1535.00 1541.40 1515.30 1515.30 -42.10 555 11,370 +489
Jun08 071019 1525.30 1558.00 1525.30 1525.30 -42.70 0 949 +0
Sep08 071019 1535.30 1568.80 1535.30 1535.30 -43.50 0 40 +0
Total Volume and Open Interest 43,157 600,215 +7,246
S & P 500 E-Mini(Globex)
Dec07 071019 1547.00 1549.50 1505.00 1505.75 -41.00 1,556,337 1,999,194 -3,509
Mar08 071019 1558.00 1560.25 1514.50 1515.25 -42.25 1,492 12,871 +811
Total Volume and Open Interest 1,557,829 2,012,066 -2,698
NASDAQ 100(CME)
Dec07 071019 2206.00 2218.00 2146.00 2149.80 -56.20 7,014 50,793 +1,906
Mar08 071019 2172.00 2174.50 2172.00 2172.00 -57.50 0 2 +0
Jun08 071019 2199.00 2201.50 2199.00 2199.00 -57.50      
Total Volume and Open Interest 7,014 50,795 +1,906
NASDAQ 100 E-Mini(Globex)
Dec07 071019 2206.50 2218.30 2146.50 2149.80 -56.20 390,753 443,066 +12,409
Mar08 071019 2222.80 2240.00 2170.30 2172.00 -57.50 7 184 -2
Total Volume and Open Interest 390,760 443,250 +12,407
S & P Midcap 400(CME)
Dec07 071019 906.00 907.00 879.70 879.70 -27.40 247 6,553 +205
Mar08 071019 889.80 892.20 889.80 889.80 -27.40      
Jun08 071019 899.50 901.90 899.50 899.50 -27.40      
Total Volume and Open Interest 247 6,608 +205
Russell 2000 E-Mini(Globex)
Dec07 071019 828.20 829.60 797.60 798.20 -30.30 191,498 576,795 +1,082
Mar08 071019 832.90 834.30 803.20 803.20 -31.00 38 475 +0
Jun08 071019 809.60 809.60 809.60 809.60 -31.00 0 1 +0
Total Volume and Open Interest 191,536 577,272 +1,082
Nikkei 225(CME)
Dec07 071019 16900 16900 16460 16460 -535 6,585 69,793 +103
Mar08 071019 16505 16515 16505 16505 -535 0 5 +0
Total Volume and Open Interest 6,585 69,808 +103
Nikkei 225(SGX)
Dec07 071019 16985 17000 16735 16790 -310 85,439 254,894 +4,691
Mar08 071019 16855 16900 16775 16855 -295 39 570 +24
Jun08 071019 16800 16800 16800 16800 -295 0 1 +0
Total Volume and Open Interest 85,478 255,621 +4,715
CAC 40(EURONEXT)
Oct07 071019 5756.5 5782.0 5739.0 5749.0 -18.0 231,711 525,068 -44,179
Nov07 071019 5765.5 5787.0 5730.0 5743.5 -28.0 95,599 290,706 +73,103
Dec07 071019 5776.5 5804.5 5748.5 5760.5 -30.5 2,474 50,929 -196
Total Volume and Open Interest 329,880 868,189 +28,804
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 071019 7957.0 8002.0 7860.0 7942.0 -30.5 170,180 259,088 +720
Mar08 071019 8050.0 8082.0 7950.0 8022.5 -32.0 743 7,097 -214
Jun08 071019 8115.5 8162.0 8099.5 8104.0 -33.0 1,420 4,926 +1,077
Total Volume and Open Interest 172,343 271,111 +1,583
FT-SE 100(EURONEXT)
Dec07 071019 6635.00 6659.50 6561.00 6584.00 -71.50 118,802 478,192 +548
Mar08 071019 6671.50 6671.50 6589.00 6604.50 -72.50 67 4,340 +2
Jun08 071019 6704.00 6704.00 6639.50 6639.50 -74.00 7 14 +1
Total Volume and Open Interest 118,876 482,546 +551
SPI 200(SFE)
Dec07 071019 6823.0 6827.0 6715.0 6746.0 -75.0 24,592 299,402 +9,868
Mar08 071019 6753.0 6763.0 6753.0 6763.0 -73.0 24 1,832 +10
Jun08 071019 6814.0 6814.0 6814.0 6814.0 -73.0 0 1,394 +0
Total Volume and Open Interest 24,618 303,523 +9,163
GSCI(CME)
Nov07 071019 572.15 572.50 565.00 568.40 -4.10 480 21,950 -28
Dec07 071019 570.00 574.65 569.50 570.00 -4.60 7 5 +5
Jan08 071019 567.00 571.05 565.50 567.00 -4.00      
Total Volume and Open Interest 487 21,955 -23
Reuters CCI(ICE)
Nov07 071019 451.50 453.00 451.50 451.50 -1.50 11 708 -5
Jan08 071019 455.00 456.00 454.50 454.50 -1.50 8 716 +1
Feb08 071019 457.00 457.00 455.50 455.50 -1.50 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

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy