 |
MRCI's Free Historical Futures Prices |
Daily Futures Price Listing Wed October 31, 2007 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov07 |
071031 |
1001.00 |
1016.00 |
1001.00 |
1010.00 |
+18.00 |
31,543 |
30,286 |
-17,163 |
Jan08 |
071031 |
1015.00 |
1033.50 |
1014.50 |
1025.75 |
+16.50 |
32,194 |
282,366 |
+2,838 |
Mar08 |
071031 |
1029.00 |
1047.00 |
1029.00 |
1040.50 |
+17.25 |
8,747 |
79,733 |
+965 |
May08 |
071031 |
1032.00 |
1050.00 |
1032.00 |
1044.50 |
+16.50 |
2,691 |
38,558 |
-657 |
Jul08 |
071031 |
1043.00 |
1056.00 |
1043.00 |
1049.50 |
+14.75 |
1,322 |
50,183 |
+312 |
Aug08 |
071031 |
1038.00 |
1039.00 |
1034.00 |
1039.00 |
+14.00 |
8 |
1,542 |
+17 |
Sep08 |
071031 |
1012.00 |
1012.00 |
1012.00 |
1012.00 |
+18.00 |
12 |
1,103 |
+54 |
Total Volume and Open Interest |
77,748 |
575,044 |
-12,938 |
Soybean Meal(CBOT) |
Dec07 |
071031 |
276.50 |
281.00 |
276.20 |
279.60 |
+4.90 |
8,454 |
87,345 |
-2,760 |
Jan08 |
071031 |
278.80 |
282.90 |
278.80 |
281.40 |
+4.30 |
3,728 |
30,440 |
+701 |
Mar08 |
071031 |
283.00 |
287.00 |
283.00 |
284.70 |
+3.60 |
3,358 |
40,054 |
+687 |
May08 |
071031 |
283.70 |
286.50 |
283.30 |
285.20 |
+3.40 |
1,108 |
29,255 |
+339 |
Jul08 |
071031 |
285.00 |
287.00 |
283.50 |
285.20 |
+2.90 |
844 |
26,163 |
-137 |
Aug08 |
071031 |
280.00 |
281.00 |
278.00 |
278.50 |
+1.70 |
383 |
4,616 |
-52 |
Sep08 |
071031 |
270.00 |
272.50 |
268.00 |
268.20 |
+0.40 |
180 |
4,579 |
+62 |
Oct08 |
071031 |
258.00 |
259.00 |
256.00 |
256.30 |
-0.70 |
121 |
2,820 |
-14 |
Total Volume and Open Interest |
18,625 |
236,309 |
-1,470 |
Soybean Oil(CBOT) |
Dec07 |
071031 |
41.87 |
42.69 |
41.87 |
42.31 |
+0.63 |
9,060 |
103,757 |
-3,506 |
Jan08 |
071031 |
42.45 |
43.11 |
42.40 |
42.72 |
+0.61 |
3,612 |
84,920 |
-323 |
Mar08 |
071031 |
43.10 |
43.62 |
43.05 |
43.34 |
+0.70 |
5,064 |
38,904 |
+517 |
May08 |
071031 |
43.50 |
44.10 |
43.50 |
44.10 |
+1.02 |
731 |
18,552 |
-61 |
Jul08 |
071031 |
43.80 |
44.32 |
43.80 |
44.15 |
+0.70 |
1,080 |
17,664 |
+139 |
Aug08 |
071031 |
43.85 |
44.20 |
43.85 |
44.15 |
+0.67 |
81 |
2,735 |
+68 |
Sep08 |
071031 |
44.00 |
44.20 |
44.00 |
44.10 |
+0.70 |
116 |
2,924 |
-62 |
Oct08 |
071031 |
44.00 |
44.00 |
43.90 |
43.90 |
+0.60 |
23 |
2,983 |
+11 |
Total Volume and Open Interest |
20,184 |
290,456 |
-2,796 |
Canola(WCE) |
Nov07 |
071031 |
428.5 |
436.6 |
425.0 |
432.7 |
+4.8 |
2,256 |
1,749 |
-3,092 |
Jan08 |
071031 |
440.0 |
449.5 |
439.5 |
444.3 |
+4.1 |
9,336 |
91,517 |
+7,248 |
Mar08 |
071031 |
454.5 |
459.7 |
453.7 |
455.8 |
+5.0 |
1,475 |
9,746 |
+1,602 |
May08 |
071031 |
464.5 |
467.8 |
462.2 |
463.1 |
+2.9 |
61 |
4,712 |
+23 |
Jul08 |
071031 |
468.5 |
473.5 |
468.5 |
469.0 |
+2.3 |
114 |
6,925 |
+229 |
Total Volume and Open Interest |
13,510 |
128,598 |
+6,620 |
Corn(CBOT) |
Dec07 |
071031 |
371.00 |
380.00 |
371.00 |
375.50 |
+5.25 |
13,628 |
525,865 |
-7,869 |
Mar08 |
071031 |
388.25 |
396.50 |
388.25 |
392.75 |
+5.25 |
7,347 |
232,582 |
+6,231 |
May08 |
071031 |
398.50 |
406.00 |
398.50 |
401.25 |
+4.50 |
951 |
58,520 |
+345 |
Jul08 |
071031 |
408.50 |
415.25 |
407.75 |
411.00 |
+4.25 |
2,162 |
117,138 |
+2,015 |
Sep08 |
071031 |
415.00 |
420.00 |
414.50 |
414.50 |
+2.75 |
187 |
20,108 |
+257 |
Dec08 |
071031 |
420.75 |
427.00 |
420.50 |
421.25 |
+2.75 |
1,796 |
184,054 |
+3,130 |
Total Volume and Open Interest |
26,394 |
1,190,784 |
+4,462 |
Wheat(CBOT) |
Dec07 |
071031 |
812.00 |
824.00 |
805.00 |
808.00 |
-6.00 |
6,722 |
186,397 |
-6,075 |
Mar08 |
071031 |
831.00 |
842.00 |
827.00 |
829.50 |
-6.00 |
6,340 |
95,570 |
+3,494 |
May08 |
071031 |
799.00 |
804.00 |
792.50 |
792.50 |
-5.50 |
422 |
15,414 |
+264 |
Jul08 |
071031 |
672.00 |
678.50 |
672.00 |
672.50 |
-3.00 |
1,169 |
76,331 |
+198 |
Sep08 |
071031 |
685.50 |
686.50 |
681.00 |
682.75 |
-2.00 |
384 |
12,017 |
+239 |
Total Volume and Open Interest |
15,528 |
423,207 |
-1,145 |
Wheat(KCBT) |
Dec07 |
071031 |
834.00 |
844.00 |
828.00 |
832.00 |
-5.00 |
5,536 |
67,992 |
-8 |
Mar08 |
071031 |
845.00 |
851.00 |
837.00 |
840.00 |
-5.50 |
2,862 |
39,067 |
+973 |
May08 |
071031 |
800.00 |
801.00 |
785.00 |
785.25 |
-11.75 |
193 |
2,291 |
-5 |
Jul08 |
071031 |
687.00 |
694.50 |
687.00 |
693.00 |
+3.25 |
743 |
21,184 |
-436 |
Sep08 |
071031 |
693.00 |
695.00 |
692.00 |
694.00 |
+3.00 |
95 |
3,689 |
+41 |
Total Volume and Open Interest |
9,495 |
138,602 |
+562 |
Wheat(MGE) |
Dec07 |
071031 |
834.00 |
844.00 |
833.00 |
834.00 |
-3.00 |
3,321 |
25,787 |
-942 |
Mar08 |
071031 |
836.50 |
848.50 |
836.50 |
838.00 |
-2.75 |
2,319 |
30,028 |
+367 |
May08 |
071031 |
807.00 |
811.00 |
805.00 |
809.00 |
+2.00 |
121 |
3,104 |
+47 |
Jul08 |
071031 |
748.00 |
748.00 |
744.00 |
744.00 |
-1.00 |
7 |
1,868 |
+1 |
Sep08 |
071031 |
696.00 |
700.00 |
693.00 |
699.00 |
+3.00 |
74 |
3,515 |
-2 |
Total Volume and Open Interest |
5,959 |
68,012 |
-660 |
Oats(CBOT) |
Dec07 |
071031 |
283.50 |
288.25 |
283.50 |
287.75 |
+4.75 |
1,862 |
10,025 |
-805 |
Mar08 |
071031 |
297.00 |
301.25 |
297.00 |
301.00 |
+4.25 |
1,772 |
4,345 |
+935 |
May08 |
071031 |
304.75 |
305.50 |
304.75 |
305.50 |
+5.00 |
0 |
288 |
+0 |
Jul08 |
071031 |
301.50 |
301.50 |
301.50 |
301.50 |
+3.00 |
20 |
85 |
+10 |
Total Volume and Open Interest |
3,654 |
14,815 |
+140 |
Rough Rice(CBOT) |
Nov07 |
071031 |
11.60 |
11.85 |
11.60 |
11.85 |
+0.31 |
1,189 |
1,305 |
-1,127 |
Jan08 |
071031 |
11.95 |
12.25 |
11.95 |
12.17 |
+0.29 |
1,077 |
11,660 |
+1,134 |
Mar08 |
071031 |
12.55 |
12.55 |
12.48 |
12.48 |
+0.28 |
2 |
3,283 |
+301 |
May08 |
071031 |
12.65 |
12.65 |
12.65 |
12.65 |
+0.20 |
30 |
318 |
+30 |
Total Volume and Open Interest |
2,438 |
18,085 |
+419 |
Live Cattle(CME) |
Oct07 |
071031 |
94.350 |
94.800 |
94.100 |
94.800 |
+0.415 |
950 |
534 |
-876 |
Dec07 |
071031 |
95.500 |
95.535 |
94.785 |
94.930 |
-0.800 |
10,946 |
115,947 |
-1,695 |
Feb08 |
071031 |
97.850 |
97.950 |
97.180 |
97.535 |
-0.615 |
6,512 |
54,330 |
+1,486 |
Apr08 |
071031 |
97.635 |
97.635 |
97.000 |
97.050 |
-0.585 |
2,295 |
33,284 |
-190 |
Jun08 |
071031 |
94.250 |
94.250 |
93.300 |
93.500 |
-0.950 |
816 |
15,558 |
+13 |
Aug08 |
071031 |
94.400 |
94.400 |
93.950 |
94.000 |
-0.550 |
392 |
8,319 |
+142 |
Total Volume and Open Interest |
22,092 |
232,219 |
-1,038 |
Feeder Cattle(CME) |
Nov07 |
071031 |
109.550 |
109.600 |
108.350 |
108.450 |
-1.500 |
1,003 |
4,861 |
-357 |
Jan08 |
071031 |
109.400 |
109.400 |
108.230 |
108.400 |
-1.450 |
2,283 |
13,062 |
+75 |
Mar08 |
071031 |
109.800 |
109.800 |
108.550 |
108.930 |
-1.220 |
374 |
3,121 |
+81 |
Apr08 |
071031 |
111.200 |
111.200 |
110.500 |
110.850 |
-1.130 |
73 |
1,338 |
-9 |
May08 |
071031 |
112.700 |
112.700 |
111.750 |
112.135 |
-1.065 |
217 |
2,269 |
+7 |
Aug08 |
071031 |
113.600 |
113.600 |
112.500 |
113.000 |
-0.700 |
37 |
860 |
+27 |
Sep08 |
071031 |
113.100 |
113.100 |
113.100 |
113.100 |
unch |
5 |
52 |
+4 |
Total Volume and Open Interest |
3,992 |
25,563 |
-172 |
Lean Hogs(CME) |
Dec07 |
071031 |
54.150 |
54.400 |
53.450 |
53.880 |
-0.020 |
10,121 |
92,416 |
-339 |
Feb08 |
071031 |
60.800 |
61.250 |
60.400 |
60.850 |
+0.220 |
7,892 |
41,053 |
+2,732 |
Apr08 |
071031 |
64.400 |
64.900 |
64.200 |
64.750 |
+0.400 |
3,546 |
23,865 |
+78 |
May08 |
071031 |
71.200 |
71.650 |
70.930 |
71.650 |
+0.150 |
180 |
2,099 |
+30 |
Jun08 |
071031 |
74.400 |
75.200 |
74.150 |
75.100 |
+0.650 |
3,101 |
17,286 |
+990 |
Jul08 |
071031 |
73.850 |
74.400 |
73.750 |
74.330 |
+0.430 |
1,164 |
5,337 |
+667 |
Aug08 |
071031 |
71.950 |
72.300 |
71.800 |
72.300 |
+0.300 |
101 |
3,623 |
+34 |
Oct08 |
071031 |
66.300 |
66.900 |
66.250 |
66.750 |
+0.400 |
194 |
3,736 |
+14 |
Total Volume and Open Interest |
26,691 |
191,812 |
+4,522 |
Pork Bellies(CME) |
Feb08 |
071031 |
83.200 |
84.850 |
82.635 |
84.050 |
+1.000 |
164 |
1,304 |
+35 |
Mar08 |
071031 |
84.350 |
85.100 |
83.200 |
84.035 |
+0.535 |
0 |
242 |
-5 |
May08 |
071031 |
86.400 |
86.400 |
85.500 |
85.500 |
+0.500 |
0 |
150 |
+0 |
Jul08 |
071031 |
85.000 |
85.000 |
85.000 |
85.000 |
unch |
0 |
109 |
+0 |
Aug08 |
071031 |
84.300 |
84.300 |
84.300 |
84.300 |
unch |
0 |
41 |
+0 |
Total Volume and Open Interest |
164 |
1,846 |
+30 |
Class III Milk(CME) |
Oct07 |
071031 |
18.63 |
18.63 |
18.63 |
18.63 |
unch |
66 |
3,694 |
-7 |
Nov07 |
071031 |
18.85 |
18.85 |
18.78 |
18.83 |
+0.05 |
137 |
4,360 |
-41 |
Dec07 |
071031 |
18.05 |
18.10 |
18.03 |
18.07 |
+0.07 |
467 |
3,916 |
+74 |
Jan08 |
071031 |
17.05 |
17.12 |
17.00 |
17.01 |
+0.05 |
329 |
2,571 |
+87 |
Feb08 |
071031 |
16.44 |
16.49 |
16.41 |
16.41 |
+0.02 |
124 |
2,224 |
+24 |
Total Volume and Open Interest |
1,618 |
32,864 |
+224 |
Cocoa(ICE) |
Dec07 |
071031 |
1960 |
1966 |
1930 |
1945 |
unch |
6,497 |
50,827 |
-1,036 |
Mar08 |
071031 |
1958 |
1968 |
1939 |
1958 |
+11 |
7,418 |
45,665 |
+1,978 |
May08 |
071031 |
1960 |
1960 |
1960 |
1960 |
+19 |
844 |
15,432 |
-8 |
Jul08 |
071031 |
1968 |
1968 |
1968 |
1968 |
+21 |
160 |
4,175 |
-18 |
Sep08 |
071031 |
1981 |
1981 |
1981 |
1981 |
+23 |
372 |
3,808 |
-162 |
Dec08 |
071031 |
2002 |
2002 |
2002 |
2002 |
+23 |
173 |
13,943 |
+40 |
Mar09 |
071031 |
2026 |
2026 |
2026 |
2026 |
+27 |
68 |
2,610 |
+41 |
Total Volume and Open Interest |
15,532 |
137,790 |
+835 |
Coffee "C"(ICE) |
Dec07 |
071031 |
122.10 |
122.90 |
120.80 |
121.35 |
-0.55 |
13,124 |
79,616 |
-2,429 |
Mar08 |
071031 |
126.70 |
126.75 |
125.10 |
125.45 |
-0.55 |
5,950 |
51,292 |
+1,177 |
May08 |
071031 |
127.60 |
127.90 |
127.60 |
127.90 |
-0.50 |
1,648 |
10,927 |
-317 |
Jul08 |
071031 |
130.25 |
130.40 |
130.15 |
130.15 |
-0.55 |
980 |
5,066 |
+259 |
Sep08 |
071031 |
132.30 |
132.30 |
132.30 |
132.30 |
-0.50 |
1,133 |
8,299 |
-73 |
Dec08 |
071031 |
134.90 |
134.90 |
134.90 |
134.90 |
-0.60 |
466 |
6,393 |
+97 |
Total Volume and Open Interest |
26,392 |
168,366 |
-943 |
Orange Juice(ICE) |
Nov07 |
071031 |
137.45 |
139.50 |
136.90 |
139.50 |
+1.45 |
650 |
1,286 |
-594 |
Jan08 |
071031 |
135.75 |
139.00 |
135.75 |
138.70 |
+1.40 |
1,217 |
17,315 |
+196 |
Mar08 |
071031 |
137.00 |
140.00 |
137.00 |
140.00 |
+1.40 |
161 |
6,739 |
+0 |
May08 |
071031 |
141.20 |
141.20 |
141.20 |
141.20 |
+1.50 |
75 |
967 |
+43 |
Jul08 |
071031 |
142.30 |
142.30 |
142.30 |
142.30 |
+1.45 |
32 |
324 |
-5 |
Sep08 |
071031 |
143.20 |
143.20 |
143.20 |
143.20 |
+1.45 |
10 |
190 |
+3 |
Total Volume and Open Interest |
2,155 |
27,934 |
-357 |
Sugar #11(ICE) |
Mar08 |
071031 |
9.95 |
10.05 |
9.93 |
9.98 |
-0.09 |
37,016 |
456,255 |
-3,687 |
May08 |
071031 |
10.03 |
10.13 |
10.03 |
10.08 |
-0.06 |
8,312 |
77,530 |
+1,632 |
Jul08 |
071031 |
10.06 |
10.13 |
10.04 |
10.09 |
-0.04 |
3,260 |
74,005 |
-266 |
Oct08 |
071031 |
10.40 |
10.43 |
10.40 |
10.43 |
-0.03 |
2,181 |
54,664 |
+321 |
Mar09 |
071031 |
10.89 |
10.89 |
10.89 |
10.89 |
unch |
1,396 |
30,191 |
+144 |
Total Volume and Open Interest |
53,978 |
744,436 |
-1,470 |
Sugar #14(ICE) |
Jan08 |
071031 |
20.58 |
20.58 |
20.58 |
20.58 |
unch |
60 |
3,466 |
-50 |
Mar08 |
071031 |
20.17 |
20.17 |
20.17 |
20.17 |
+0.02 |
0 |
3,586 |
+0 |
May08 |
071031 |
20.35 |
20.35 |
20.35 |
20.35 |
-0.02 |
50 |
2,858 |
+125 |
Jul08 |
071031 |
20.62 |
20.62 |
20.62 |
20.62 |
unch |
50 |
1,153 |
+50 |
Sep08 |
071031 |
20.70 |
20.70 |
20.70 |
20.70 |
-0.03 |
35 |
873 |
-25 |
Total Volume and Open Interest |
195 |
12,003 |
+100 |
London Cocoa(LCE) |
Dec07 |
071031 |
956 |
969 |
948 |
962 |
+1 |
5,458 |
69,152 |
-937 |
Mar08 |
071031 |
977 |
988 |
951 |
981 |
+1 |
7,177 |
50,031 |
+2,907 |
May08 |
071031 |
987 |
997 |
980 |
993 |
+2 |
391 |
19,455 |
-68 |
Jul08 |
071031 |
1000 |
1009 |
991 |
1004 |
+1 |
3,777 |
21,635 |
+2,242 |
Sep08 |
071031 |
1012 |
1020 |
1008 |
1015 |
+1 |
239 |
19,308 |
-41 |
Dec08 |
071031 |
1014 |
1029 |
1014 |
1023 |
+4 |
296 |
10,959 |
+159 |
Mar09 |
071031 |
1034 |
1042 |
1029 |
1035 |
+5 |
12 |
660 |
-7 |
Total Volume and Open Interest |
17,350 |
191,243 |
+4,255 |
London Coffee(LCE) |
Nov07 |
071031 |
2214.00 |
2275.00 |
2190.00 |
2275.00 |
+63.00 |
9,459 |
39,355 |
-2,087 |
Jan08 |
071031 |
1865.00 |
1919.00 |
1856.00 |
1903.00 |
+33.00 |
10,420 |
76,407 |
+1,068 |
Mar08 |
071031 |
1832.00 |
1855.00 |
1814.00 |
1841.00 |
+11.00 |
6,169 |
33,980 |
+2,471 |
May08 |
071031 |
1822.00 |
1857.00 |
1822.00 |
1844.00 |
+10.00 |
635 |
7,041 |
+39 |
Jul08 |
071031 |
1845.00 |
1848.00 |
1845.00 |
1848.00 |
+9.00 |
2 |
1,224 |
-1 |
Sep08 |
071031 |
1851.00 |
1855.00 |
1851.00 |
1853.00 |
+7.00 |
0 |
802 |
+0 |
Total Volume and Open Interest |
26,685 |
159,188 |
+1,490 |
London Sugar(LCE) |
Dec07 |
071031 |
283.80 |
285.70 |
282.50 |
283.60 |
+0.10 |
6,562 |
45,106 |
-4,020 |
Mar08 |
071031 |
287.50 |
288.40 |
284.80 |
286.60 |
-0.90 |
5,955 |
34,968 |
+3,397 |
May08 |
071031 |
291.20 |
291.20 |
288.50 |
290.50 |
-0.80 |
149 |
7,816 |
+44 |
Aug08 |
071031 |
289.10 |
291.90 |
288.90 |
290.50 |
-0.80 |
288 |
6,277 |
+134 |
Oct08 |
071031 |
299.50 |
301.00 |
297.00 |
297.00 |
-1.10 |
1 |
4,964 |
+1 |
Total Volume and Open Interest |
12,990 |
102,815 |
-464 |
Cotton(ICE) |
Dec07 |
071031 |
64.35 |
64.35 |
63.80 |
64.08 |
+0.21 |
20,034 |
124,918 |
-3,669 |
Mar08 |
071031 |
68.80 |
68.85 |
68.45 |
68.74 |
+0.16 |
11,281 |
74,326 |
+2,270 |
May08 |
071031 |
70.25 |
70.25 |
70.15 |
70.20 |
+0.05 |
748 |
9,946 |
-25 |
Jul08 |
071031 |
71.49 |
71.90 |
71.45 |
71.86 |
+0.45 |
1,755 |
12,205 |
+383 |
Oct08 |
071031 |
73.90 |
73.90 |
73.90 |
73.90 |
+0.20 |
30 |
376 |
+30 |
Dec08 |
071031 |
75.60 |
75.60 |
75.15 |
75.45 |
+0.25 |
1,858 |
25,533 |
+911 |
Total Volume and Open Interest |
35,706 |
248,750 |
-100 |
Lumber(CME) |
Nov07 |
071031 |
227.3 |
228.9 |
225.2 |
228.5 |
+1.2 |
363 |
1,584 |
-277 |
Jan08 |
071031 |
253.0 |
257.6 |
252.7 |
257.6 |
+2.4 |
683 |
6,083 |
-20 |
Mar08 |
071031 |
270.6 |
276.0 |
270.2 |
275.9 |
+2.1 |
81 |
1,029 |
+27 |
May08 |
071031 |
283.9 |
293.5 |
283.0 |
293.5 |
+5.3 |
20 |
281 |
+7 |
Total Volume and Open Interest |
1,152 |
8,991 |
-260 |
Crude Oil(NYM) |
Dec07 |
071031 |
91.00 |
94.70 |
91.00 |
94.53 |
+4.15 |
300,422 |
416,303 |
-6,875 |
Jan08 |
071031 |
90.25 |
93.27 |
90.25 |
93.27 |
+3.68 |
93,263 |
175,440 |
+5,112 |
Feb08 |
071031 |
88.60 |
92.14 |
88.60 |
92.14 |
+3.37 |
33,307 |
69,326 |
-496 |
Mar08 |
071031 |
90.00 |
91.19 |
90.00 |
91.19 |
+3.20 |
19,411 |
71,331 |
-166 |
Apr08 |
071031 |
90.34 |
90.34 |
90.34 |
90.34 |
+3.08 |
7,581 |
49,657 |
+1,309 |
May08 |
071031 |
87.60 |
89.56 |
87.58 |
89.56 |
+2.97 |
4,776 |
51,709 |
-599 |
Jun08 |
071031 |
85.96 |
88.83 |
85.96 |
88.83 |
+2.87 |
12,107 |
58,701 |
-1,966 |
Jul08 |
071031 |
85.39 |
88.16 |
85.39 |
88.16 |
+2.77 |
1,958 |
17,101 |
-7 |
Aug08 |
071031 |
87.53 |
87.53 |
87.53 |
87.53 |
+2.67 |
3,123 |
16,097 |
+198 |
Sep08 |
071031 |
85.25 |
86.93 |
85.20 |
86.93 |
+2.59 |
3,688 |
29,963 |
+645 |
Oct08 |
071031 |
83.83 |
86.36 |
83.83 |
86.36 |
+2.53 |
372 |
26,902 |
-183 |
Nov08 |
071031 |
85.84 |
85.84 |
85.84 |
85.84 |
+2.49 |
270 |
16,416 |
-185 |
Dec08 |
071031 |
84.60 |
85.38 |
84.50 |
85.38 |
+2.46 |
14,920 |
162,024 |
+323 |
Jan09 |
071031 |
84.96 |
84.96 |
84.96 |
84.96 |
+2.41 |
206 |
23,537 |
-56 |
Feb09 |
071031 |
84.58 |
84.58 |
84.58 |
84.58 |
+2.37 |
250 |
14,775 |
+161 |
Mar09 |
071031 |
84.21 |
84.21 |
84.21 |
84.21 |
+2.34 |
0 |
5,865 |
+0 |
Total Volume and Open Interest |
507,336 |
1,448,114 |
-404 |
Heating Oil(NYM) |
Nov07 |
071031 |
246.95 |
252.00 |
246.95 |
250.78 |
+8.32 |
18,682 |
6,492 |
-4,583 |
Dec07 |
071031 |
247.50 |
253.30 |
247.50 |
252.93 |
+8.75 |
38,488 |
109,506 |
+1,048 |
Jan08 |
071031 |
249.00 |
254.60 |
248.70 |
254.33 |
+8.50 |
11,555 |
45,627 |
+1,195 |
Feb08 |
071031 |
244.00 |
253.63 |
243.60 |
253.63 |
+7.95 |
3,980 |
19,254 |
+161 |
Mar08 |
071031 |
250.00 |
250.88 |
249.80 |
250.88 |
+7.35 |
3,120 |
10,696 |
+732 |
Apr08 |
071031 |
245.68 |
245.68 |
245.68 |
245.68 |
+6.90 |
2,030 |
8,787 |
+582 |
May08 |
071031 |
241.13 |
241.13 |
241.13 |
241.13 |
+6.60 |
888 |
4,674 |
+316 |
Jun08 |
071031 |
238.18 |
238.18 |
238.18 |
238.18 |
+6.40 |
2,298 |
13,636 |
-170 |
Jul08 |
071031 |
236.98 |
236.98 |
236.98 |
236.98 |
+6.20 |
614 |
3,260 |
+358 |
Aug08 |
071031 |
236.93 |
236.93 |
236.93 |
236.93 |
+6.10 |
185 |
781 |
+14 |
Sep08 |
071031 |
237.83 |
237.83 |
237.83 |
237.83 |
+6.05 |
26 |
2,033 |
+0 |
Oct08 |
071031 |
239.23 |
239.23 |
239.23 |
239.23 |
+6.05 |
3 |
632 |
+0 |
Total Volume and Open Interest |
82,477 |
235,729 |
-463 |
Gasoline(NYMEX) |
Nov07 |
071031 |
224.40 |
236.00 |
224.00 |
234.00 |
+8.29 |
28,597 |
15,509 |
-6,644 |
Dec07 |
071031 |
224.46 |
238.50 |
222.21 |
233.70 |
+8.69 |
36,224 |
77,392 |
+558 |
Jan08 |
071031 |
225.95 |
236.79 |
224.08 |
235.13 |
+8.47 |
11,381 |
34,536 |
+767 |
Feb08 |
071031 |
227.54 |
236.74 |
226.79 |
236.66 |
+8.35 |
2,634 |
11,514 |
+273 |
Mar08 |
071031 |
230.03 |
238.50 |
230.03 |
238.16 |
+8.20 |
2,782 |
13,660 |
-55 |
Apr08 |
071031 |
249.00 |
250.41 |
248.00 |
250.41 |
+7.95 |
1,340 |
13,220 |
+32 |
May08 |
071031 |
245.25 |
250.81 |
245.25 |
250.81 |
+7.75 |
922 |
7,493 |
+280 |
Jun08 |
071031 |
247.25 |
249.81 |
247.25 |
249.81 |
+7.45 |
1,138 |
9,475 |
+519 |
Jul08 |
071031 |
247.00 |
247.46 |
246.50 |
247.46 |
+7.20 |
193 |
2,521 |
+40 |
Aug08 |
071031 |
243.43 |
244.01 |
243.43 |
244.01 |
+6.95 |
43 |
1,475 |
+0 |
Total Volume and Open Interest |
85,359 |
199,416 |
-4,236 |
e-MiNY RBOB Gasoline(NYMEX) |
Dec07 |
071031 |
233.70 |
233.70 |
233.70 |
233.70 |
+8.69 |
2 |
25 |
-2 |
Jan08 |
071031 |
235.13 |
235.13 |
235.13 |
235.13 |
+8.47 |
0 |
2 |
+0 |
Feb08 |
071031 |
236.66 |
236.66 |
236.66 |
236.66 |
+8.35 |
|
|
|
Mar08 |
071031 |
238.16 |
238.16 |
238.16 |
238.16 |
+8.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2 |
35 |
-2 |
Natural Gas(NYM) |
Dec07 |
071031 |
8.030 |
8.340 |
8.030 |
8.330 |
+0.309 |
63,337 |
102,183 |
-1,972 |
Jan08 |
071031 |
8.380 |
8.670 |
8.380 |
8.660 |
+0.306 |
17,002 |
89,082 |
-196 |
Feb08 |
071031 |
8.570 |
8.689 |
8.550 |
8.689 |
+0.302 |
5,735 |
33,602 |
+279 |
Mar08 |
071031 |
8.430 |
8.479 |
8.355 |
8.479 |
+0.282 |
9,964 |
49,383 |
-319 |
Apr08 |
071031 |
7.910 |
8.109 |
7.895 |
8.109 |
+0.222 |
7,373 |
41,522 |
+550 |
May08 |
071031 |
8.000 |
8.139 |
8.000 |
8.139 |
+0.216 |
2,522 |
33,555 |
+370 |
Jun08 |
071031 |
8.204 |
8.204 |
8.204 |
8.204 |
+0.203 |
450 |
19,878 |
+119 |
Jul08 |
071031 |
8.286 |
8.286 |
8.286 |
8.286 |
+0.199 |
996 |
15,921 |
+568 |
Aug08 |
071031 |
8.310 |
8.354 |
8.310 |
8.354 |
+0.197 |
711 |
14,115 |
+208 |
Sep08 |
071031 |
8.370 |
8.370 |
8.370 |
8.370 |
+0.195 |
421 |
10,815 |
-22 |
Oct08 |
071031 |
8.310 |
8.434 |
8.310 |
8.434 |
+0.195 |
1,569 |
34,840 |
+456 |
Nov08 |
071031 |
8.790 |
8.809 |
8.790 |
8.809 |
+0.180 |
674 |
20,694 |
+129 |
Dec08 |
071031 |
9.090 |
9.199 |
9.090 |
9.199 |
+0.160 |
321 |
15,444 |
+25 |
Jan09 |
071031 |
9.430 |
9.459 |
9.360 |
9.459 |
+0.150 |
1,090 |
34,519 |
+115 |
Feb09 |
071031 |
9.459 |
9.459 |
9.459 |
9.459 |
+0.150 |
56 |
5,033 |
-12 |
Mar09 |
071031 |
9.170 |
9.211 |
9.170 |
9.211 |
+0.152 |
558 |
28,252 |
+239 |
Total Volume and Open Interest |
114,366 |
741,521 |
-1,626 |
Brent Crude Oil(ICE) |
Dec07 |
071031 |
86.92 |
91.18 |
86.13 |
90.63 |
+3.19 |
109,854 |
139,464 |
-16,449 |
Jan08 |
071031 |
86.61 |
90.66 |
85.82 |
90.22 |
+3.14 |
63,972 |
148,590 |
+1,365 |
Feb08 |
071031 |
86.11 |
90.18 |
85.59 |
89.80 |
+3.01 |
24,787 |
62,350 |
+1,223 |
Mar08 |
071031 |
85.38 |
89.44 |
85.18 |
89.25 |
+2.90 |
8,581 |
27,800 |
+3 |
Apr08 |
071031 |
84.95 |
88.88 |
84.76 |
88.71 |
+2.82 |
3,031 |
19,500 |
+2,522 |
May08 |
071031 |
84.56 |
88.27 |
84.37 |
88.17 |
+2.74 |
2,295 |
11,791 |
-339 |
Jun08 |
071031 |
84.19 |
87.73 |
83.99 |
87.65 |
+2.68 |
4,829 |
35,663 |
-321 |
Jul08 |
071031 |
83.75 |
87.15 |
83.75 |
87.15 |
+2.63 |
0 |
8,446 |
+45 |
Aug08 |
071031 |
86.68 |
86.68 |
86.68 |
86.68 |
+2.57 |
0 |
4,495 |
-28 |
Sep08 |
071031 |
85.85 |
86.22 |
85.80 |
86.22 |
+2.50 |
98 |
6,640 |
+19 |
Oct08 |
071031 |
85.77 |
85.77 |
85.77 |
85.77 |
+2.44 |
0 |
8,859 |
+38 |
Nov08 |
071031 |
85.34 |
85.34 |
85.34 |
85.34 |
+2.40 |
0 |
4,123 |
+43 |
Dec08 |
071031 |
82.04 |
85.04 |
82.00 |
84.91 |
+2.35 |
5,892 |
44,114 |
-532 |
Jan09 |
071031 |
84.55 |
84.55 |
84.55 |
84.55 |
+2.34 |
0 |
9,987 |
-1,871 |
Total Volume and Open Interest |
224,295 |
623,051 |
-11,831 |
Gas Oil(ICE) |
Nov07 |
071031 |
755.50 |
793.00 |
755.25 |
787.00 |
+17.75 |
35,018 |
69,757 |
-1,805 |
Dec07 |
071031 |
761.25 |
792.75 |
754.50 |
785.75 |
+16.25 |
30,074 |
81,443 |
+3,171 |
Jan08 |
071031 |
758.50 |
795.00 |
758.00 |
788.25 |
+14.50 |
12,895 |
58,558 |
+2,069 |
Feb08 |
071031 |
751.75 |
784.25 |
751.75 |
780.50 |
+13.25 |
5,151 |
24,637 |
+672 |
Mar08 |
071031 |
769.25 |
773.50 |
742.75 |
770.75 |
+12.25 |
3,554 |
13,576 |
+1,285 |
Apr08 |
071031 |
758.75 |
763.25 |
733.00 |
760.00 |
+11.00 |
2,362 |
9,612 |
+202 |
May08 |
071031 |
749.25 |
754.25 |
724.50 |
750.50 |
+10.00 |
1,747 |
12,507 |
-139 |
Jun08 |
071031 |
743.50 |
748.75 |
719.00 |
744.25 |
+9.25 |
2,672 |
25,972 |
-101 |
Jul08 |
071031 |
742.00 |
742.00 |
722.25 |
742.00 |
+5.50 |
330 |
5,200 |
+85 |
Aug08 |
071031 |
742.25 |
742.25 |
742.25 |
742.25 |
+6.50 |
20 |
1,499 |
+20 |
Total Volume and Open Interest |
94,614 |
334,251 |
+4,899 |
US Dollar Index(ICE) |
Dec07 |
071031 |
76.710 |
76.860 |
76.430 |
76.460 |
-0.270 |
1,529 |
37,935 |
+183 |
Mar08 |
071031 |
76.690 |
76.800 |
76.420 |
76.420 |
-0.270 |
55 |
2,771 |
+23 |
Jun08 |
071031 |
76.600 |
76.690 |
76.420 |
76.420 |
-0.270 |
0 |
418 |
+0 |
Total Volume and Open Interest |
1,584 |
41,134 |
+206 |
Australian Dollar(CME) |
Dec07 |
071031 |
92.00 |
93.15 |
91.90 |
93.12 |
+1.37 |
1,576 |
87,742 |
-104 |
Mar08 |
071031 |
92.59 |
92.59 |
92.59 |
92.59 |
+1.37 |
22 |
406 |
-73 |
Jun08 |
071031 |
91.95 |
91.95 |
91.95 |
91.95 |
+1.37 |
0 |
356 |
+0 |
Total Volume and Open Interest |
1,598 |
88,532 |
-170 |
British Pound(CME) |
Dec07 |
071031 |
206.97 |
207.89 |
206.82 |
207.85 |
+1.36 |
2,742 |
137,445 |
+4,921 |
Mar08 |
071031 |
207.21 |
207.21 |
207.21 |
207.21 |
+1.36 |
60 |
1,073 |
+88 |
Jun08 |
071031 |
206.55 |
206.55 |
206.55 |
206.55 |
+1.36 |
0 |
18 |
+0 |
Total Volume and Open Interest |
2,802 |
138,550 |
+5,009 |
Canadian Dollar(CME) |
Dec07 |
071031 |
104.92 |
105.73 |
104.92 |
105.71 |
+0.77 |
941 |
132,732 |
-911 |
Mar08 |
071031 |
105.20 |
105.71 |
105.20 |
105.71 |
+0.78 |
41 |
2,474 |
-30 |
Jun08 |
071031 |
105.69 |
105.69 |
105.69 |
105.69 |
+0.80 |
5 |
1,147 |
+14 |
Sep08 |
071031 |
105.66 |
105.66 |
105.66 |
105.66 |
+0.84 |
133 |
1,146 |
+218 |
Total Volume and Open Interest |
1,122 |
137,711 |
-709 |
Japanese Yen(CME) |
Dec07 |
071031 |
87.15 |
87.32 |
87.00 |
87.16 |
-0.41 |
940 |
196,406 |
-1,074 |
Mar08 |
071031 |
87.94 |
88.01 |
87.94 |
88.01 |
-0.41 |
0 |
8,839 |
-99 |
Jun08 |
071031 |
88.79 |
88.79 |
88.79 |
88.79 |
-0.41 |
0 |
16,349 |
+0 |
Total Volume and Open Interest |
940 |
222,002 |
-1,173 |
Swiss Franc(CME) |
Dec07 |
071031 |
86.41 |
86.72 |
86.41 |
86.71 |
+0.22 |
2,719 |
72,074 |
+1,292 |
Mar08 |
071031 |
87.13 |
87.13 |
87.13 |
87.13 |
+0.22 |
0 |
295 |
+154 |
Jun08 |
071031 |
87.47 |
87.47 |
87.47 |
87.47 |
+0.22 |
0 |
15 |
+0 |
Total Volume and Open Interest |
2,719 |
72,401 |
+1,446 |
EuroFX(CME) |
Dec07 |
071031 |
144.54 |
145.10 |
144.40 |
145.10 |
+0.65 |
738 |
195,911 |
-3,419 |
Mar08 |
071031 |
145.17 |
145.17 |
145.17 |
145.17 |
+0.65 |
90 |
2,442 |
+402 |
Jun08 |
071031 |
145.21 |
145.21 |
145.21 |
145.21 |
+0.65 |
0 |
757 |
+0 |
Total Volume and Open Interest |
828 |
199,482 |
-3,016 |
Mexican Peso(CME) |
Nov07 |
071031 |
935.0 |
935.0 |
935.0 |
935.0 |
+4.0 |
0 |
86 |
+0 |
Dec07 |
071031 |
929.2 |
933.5 |
929.2 |
933.2 |
+4.0 |
7,395 |
112,030 |
-3,415 |
Total Volume and Open Interest |
8,573 |
118,028 |
-315 |
30-Year T-Bonds(CBOT) |
Dec07 |
071031 |
113~19 |
113~20 |
112~17 |
112~19 |
-1~00 |
229,894 |
967,460 |
-15,112 |
Mar08 |
071031 |
113~13 |
113~21 |
112~20 |
112~20 |
-1~00 |
371 |
10,061 |
+3 |
Jun08 |
071031 |
112~30 |
112~30 |
112~08 |
112~08 |
-0~31 |
0 |
532 |
+0 |
Total Volume and Open Interest |
230,265 |
978,082 |
-15,109 |
10-Year T-Notes(CBOT) |
Dec07 |
071031 |
110~215 |
110~220 |
109~305 |
110~005 |
-0~205 |
713,264 |
2,383,791 |
-1,384 |
Mar08 |
071031 |
110~095 |
110~095 |
109~205 |
109~205 |
-0~205 |
6,908 |
162,709 |
+3,205 |
Jun08 |
071031 |
109~085 |
109~085 |
109~085 |
109~085 |
-0~205 |
1 |
44 |
+0 |
Total Volume and Open Interest |
720,173 |
2,546,544 |
+1,821 |
5-Year T-Notes(CBOT) |
Dec07 |
071031 |
107~210 |
107~245 |
107~105 |
107~110 |
-0~155 |
327,417 |
0 |
+0 |
Mar08 |
071031 |
107~180 |
107~185 |
107~075 |
107~075 |
-0~155 |
3,094 |
0 |
-16,039 |
Jun08 |
071031 |
107~075 |
107~075 |
107~075 |
107~075 |
-0~155 |
|
|
|
Total Volume and Open Interest |
330,511 |
|
|
2 Year T-Notes(CBOT) |
Dec07 |
071031 |
103~089 |
103~096 |
103~069 |
103~070 |
-0~030 |
2,168 |
1,014,643 |
+8,655 |
Mar08 |
071031 |
103~074 |
103~074 |
103~074 |
103~074 |
-0~030 |
0 |
11 |
+0 |
Total Volume and Open Interest |
2,168 |
1,014,654 |
+8,655 |
Eurodollars(CME) |
Dec07 |
071031 |
95.280 |
95.290 |
95.245 |
95.250 |
-0.050 |
9,138 |
1,560,753 |
-9,358 |
Mar08 |
071031 |
95.565 |
95.605 |
95.500 |
95.505 |
-0.110 |
24,518 |
1,462,556 |
-679 |
Jun08 |
071031 |
95.700 |
95.745 |
95.620 |
95.620 |
-0.130 |
19,092 |
1,468,294 |
+13,225 |
Sep08 |
071031 |
95.780 |
95.820 |
95.685 |
95.690 |
-0.140 |
9,442 |
1,264,101 |
+3,699 |
Dec08 |
071031 |
95.795 |
95.830 |
95.700 |
95.700 |
-0.140 |
9,686 |
1,344,276 |
-5,479 |
Mar09 |
071031 |
95.745 |
95.775 |
95.655 |
95.655 |
-0.135 |
5,753 |
873,598 |
+14,146 |
Jun09 |
071031 |
95.630 |
95.680 |
95.560 |
95.560 |
-0.135 |
4,639 |
549,199 |
+9,556 |
Sep09 |
071031 |
95.530 |
95.565 |
95.460 |
95.460 |
-0.130 |
5,728 |
460,196 |
+6,429 |
Dec09 |
071031 |
95.425 |
95.465 |
95.355 |
95.360 |
-0.125 |
5,726 |
262,373 |
-1,954 |
Mar10 |
071031 |
95.340 |
95.380 |
95.280 |
95.280 |
-0.120 |
2,552 |
184,649 |
+1,039 |
Jun10 |
071031 |
95.290 |
95.305 |
95.205 |
95.205 |
-0.115 |
2,346 |
148,340 |
+1,084 |
Sep10 |
071031 |
95.205 |
95.225 |
95.135 |
95.135 |
-0.105 |
2,998 |
130,850 |
+1,757 |
Dec10 |
071031 |
95.135 |
95.150 |
95.055 |
95.060 |
-0.100 |
3,228 |
106,514 |
+778 |
Mar11 |
071031 |
95.080 |
95.095 |
95.005 |
95.005 |
-0.100 |
1,247 |
89,895 |
+269 |
Jun11 |
071031 |
95.015 |
95.030 |
94.940 |
94.945 |
-0.095 |
1,284 |
91,304 |
-381 |
Sep11 |
071031 |
94.955 |
94.970 |
94.880 |
94.885 |
-0.095 |
1,435 |
79,106 |
+339 |
Dec11 |
071031 |
94.900 |
94.910 |
94.820 |
94.825 |
-0.090 |
1,388 |
55,566 |
-529 |
Mar12 |
071031 |
94.855 |
94.865 |
94.785 |
94.785 |
-0.085 |
780 |
49,130 |
-227 |
Total Volume and Open Interest |
112,566 |
10,442,298 |
+42,778 |
30 Day Federal Funds(CBOT) |
Oct07 |
071031 |
3.495 |
3.500 |
3.495 |
3.500 |
unch |
0 |
72,330 |
+1,184 |
Nov07 |
071031 |
3.725 |
3.760 |
3.725 |
3.755 |
+0.020 |
1,267 |
199,279 |
+12,994 |
Dec07 |
071031 |
3.840 |
3.840 |
3.825 |
3.825 |
-0.035 |
3 |
74,217 |
-621 |
Jan08 |
071031 |
3.855 |
3.855 |
3.855 |
3.855 |
-0.055 |
146 |
49,088 |
+205 |
Feb08 |
071031 |
3.925 |
3.925 |
3.925 |
3.925 |
-0.090 |
150 |
51,590 |
+431 |
Mar08 |
071031 |
3.945 |
3.945 |
3.945 |
3.945 |
-0.100 |
100 |
11,156 |
+1,092 |
Total Volume and Open Interest |
1,666 |
475,124 |
+16,093 |
30 Day Fed Funds(e-CBOT) |
Oct07 |
071031 |
95.250 |
95.250 |
95.245 |
95.245 |
-0.005 |
7,306 |
0 |
+0 |
Nov07 |
071031 |
95.485 |
95.540 |
95.465 |
95.505 |
+0.025 |
66,572 |
0 |
+0 |
Dec07 |
071031 |
95.605 |
95.620 |
95.565 |
95.570 |
-0.030 |
13,816 |
0 |
+0 |
Jan08 |
071031 |
95.660 |
95.675 |
95.600 |
95.605 |
-0.050 |
9,244 |
0 |
+0 |
Feb08 |
071031 |
95.760 |
95.770 |
95.660 |
95.675 |
-0.085 |
6,085 |
0 |
+0 |
Mar08 |
071031 |
95.785 |
95.800 |
95.685 |
95.700 |
-0.100 |
3,570 |
0 |
+0 |
Total Volume and Open Interest |
108,242 |
|
|
3-Mth Euro-Yen(CME) |
Dec07 |
071031 |
99.19 |
99.19 |
99.19 |
99.19 |
unch |
273 |
17,462 |
-127 |
Mar08 |
071031 |
99.17 |
99.17 |
99.17 |
99.17 |
-0.01 |
368 |
7,071 |
+301 |
Jun08 |
071031 |
99.14 |
99.14 |
99.14 |
99.14 |
-0.01 |
51 |
4,109 |
+49 |
Sep08 |
071031 |
99.09 |
99.09 |
99.09 |
99.09 |
-0.01 |
20 |
4,073 |
+17 |
Dec08 |
071031 |
99.03 |
99.03 |
99.03 |
99.03 |
-0.01 |
21 |
2,273 |
+20 |
Mar09 |
071031 |
98.97 |
98.97 |
98.97 |
98.97 |
-0.01 |
20 |
472 |
+40 |
Jun09 |
071031 |
98.92 |
98.92 |
98.92 |
98.92 |
unch |
30 |
186 |
+30 |
Sep09 |
071031 |
98.86 |
98.86 |
98.86 |
98.86 |
unch |
|
|
|
Dec09 |
071031 |
98.77 |
98.77 |
98.77 |
98.77 |
-0.01 |
|
|
|
Mar10 |
071031 |
98.71 |
98.71 |
98.71 |
98.71 |
-0.01 |
|
|
|
Total Volume and Open Interest |
783 |
35,646 |
+330 |
3-Mth Euro-Yen(SGX) |
Dec07 |
071031 |
99.19 |
99.19 |
99.18 |
99.18 |
-0.01 |
1,067 |
63,608 |
-278 |
Mar08 |
071031 |
99.18 |
99.18 |
99.16 |
99.17 |
0.00 |
136 |
45,194 |
+148 |
Jun08 |
071031 |
99.15 |
99.15 |
99.14 |
99.14 |
0.00 |
337 |
16,649 |
+245 |
Sep08 |
071031 |
99.10 |
99.11 |
99.09 |
99.09 |
-0.01 |
1,252 |
18,351 |
+313 |
Dec08 |
071031 |
99.05 |
99.05 |
99.03 |
99.03 |
-0.01 |
1,061 |
10,317 |
+736 |
Mar09 |
071031 |
98.97 |
98.97 |
98.97 |
98.97 |
-0.01 |
0 |
4,934 |
+0 |
Jun09 |
071031 |
98.92 |
98.92 |
98.92 |
98.92 |
0.00 |
0 |
1,264 |
+0 |
Sep09 |
071031 |
98.85 |
98.85 |
98.85 |
98.85 |
-0.01 |
0 |
200 |
+0 |
Total Volume and Open Interest |
3,853 |
162,967 |
+1,164 |
Japanese Gov't Bonds(SGX) |
Dec07 |
071025 |
136.25 |
136.27 |
135.98 |
136.00 |
+0.74 |
5,815 |
30,305 |
-153 |
Mar08 |
071031 |
136.09 |
136.09 |
136.00 |
136.09 |
+0.02 |
|
|
|
Jun08 |
071031 |
136.09 |
136.09 |
136.09 |
136.09 |
+0.02 |
|
|
|
Total Volume and Open Interest |
2,520 |
41,645 |
+1,441 |
Euro-Bund(EUREX) |
Dec07 |
071026 |
113.85 |
114.06 |
113.59 |
113.76 |
-0.21 |
1,445,304 |
1,556,583 |
+170,933 |
Mar08 |
071026 |
114.42 |
114.49 |
114.20 |
114.22 |
-0.22 |
166 |
7,411 |
+311 |
Jun08 |
071026 |
113.70 |
113.70 |
113.70 |
113.70 |
-0.21 |
|
|
|
Total Volume and Open Interest |
1,445,470 |
1,563,994 |
+171,244 |
Euro-Bobl(EUREX) |
Dec07 |
071026 |
108.16 |
108.29 |
108.00 |
108.10 |
-0.15 |
744,170 |
1,139,296 |
+72,661 |
Mar08 |
071026 |
108.22 |
108.41 |
108.22 |
108.28 |
-0.16 |
544 |
12,027 |
+100 |
Jun08 |
071026 |
43.02 |
43.02 |
43.02 |
43.02 |
-0.15 |
|
|
|
Total Volume and Open Interest |
744,714 |
1,151,323 |
+72,761 |
3-Mth Euribor(EUREX) |
Dec07 |
071026 |
95.515 |
95.515 |
95.505 |
95.510 |
-0.010 |
871 |
21,621 |
-1,979 |
Mar08 |
071026 |
95.715 |
95.720 |
95.705 |
95.705 |
-0.025 |
176 |
11,757 |
+1,520 |
Jun08 |
071026 |
95.780 |
95.795 |
95.765 |
95.765 |
-0.035 |
234 |
5,336 |
+64 |
Total Volume and Open Interest |
1,548 |
47,330 |
-562 |
Long Gilt(LIFFE) |
Dec07 |
071031 |
107~24 |
107~26 |
107~02 |
107~10 |
-0~14 |
63,274 |
339,090 |
-273 |
Mar08 |
071031 |
107~12 |
107~12 |
107~12 |
107~12 |
-0~14 |
|
|
|
Total Volume and Open Interest |
63,274 |
339,090 |
-273 |
3-Mth Short Sterling(LIFFE) |
Dec07 |
071031 |
93.83 |
93.83 |
93.83 |
93.83 |
-0.04 |
57,508 |
491,059 |
+13,421 |
Mar08 |
071031 |
94.10 |
94.10 |
94.10 |
94.10 |
-0.06 |
94,344 |
585,038 |
+13,200 |
Jun08 |
071031 |
94.31 |
94.31 |
94.31 |
94.31 |
-0.08 |
115,845 |
528,821 |
+13,564 |
Sep08 |
071031 |
94.44 |
94.44 |
94.44 |
94.44 |
-0.08 |
74,862 |
368,047 |
+4,240 |
Dec08 |
071031 |
94.50 |
94.50 |
94.50 |
94.50 |
-0.07 |
55,769 |
337,422 |
+3,686 |
Mar09 |
071031 |
94.51 |
94.51 |
94.51 |
94.51 |
-0.06 |
37,410 |
215,893 |
+4,290 |
Total Volume and Open Interest |
484,107 |
2,863,561 |
+54,358 |
3-Mth Euribor(LIFFE) |
Dec07 |
071031 |
95.480 |
95.490 |
95.450 |
95.465 |
-0.015 |
93,315 |
805,515 |
-4,281 |
Mar08 |
071031 |
95.640 |
95.650 |
95.540 |
95.580 |
-0.060 |
112,730 |
606,054 |
+9,801 |
Jun08 |
071031 |
95.710 |
95.730 |
95.570 |
95.620 |
-0.090 |
95,158 |
486,377 |
+8,778 |
Total Volume and Open Interest |
527,919 |
3,495,794 |
+29,308 |
3-Mth Aus T-Bills(SFE) |
Dec07 |
071031 |
92.89 |
92.90 |
92.87 |
92.88 |
-0.02 |
9,005 |
416,727 |
+0 |
Mar08 |
071031 |
92.74 |
92.74 |
92.71 |
92.72 |
-0.03 |
9,445 |
294,422 |
+0 |
Jun08 |
071031 |
92.67 |
92.68 |
92.65 |
92.65 |
-0.04 |
8,494 |
139,265 |
+0 |
Sep08 |
071031 |
92.66 |
92.66 |
92.64 |
92.64 |
-0.04 |
3,410 |
106,872 |
+0 |
Dec08 |
071031 |
92.68 |
92.69 |
92.66 |
92.66 |
-0.04 |
1,239 |
54,700 |
+0 |
Mar09 |
071031 |
92.71 |
92.71 |
92.68 |
92.68 |
-0.05 |
301 |
44,515 |
+0 |
Jun09 |
071031 |
92.71 |
92.72 |
92.71 |
92.71 |
-0.05 |
865 |
35,829 |
+0 |
Sep09 |
071031 |
92.73 |
92.73 |
92.72 |
92.72 |
-0.05 |
345 |
9,649 |
+0 |
Dec09 |
071031 |
92.73 |
92.73 |
92.73 |
92.73 |
-0.05 |
0 |
942 |
+0 |
Mar10 |
071031 |
92.75 |
92.75 |
92.75 |
92.75 |
-0.04 |
0 |
218 |
+0 |
Total Volume and Open Interest |
33,104 |
1,103,154 |
+0 |
10-Year Aus T-Bonds(SFE) |
Dec07 |
071031 |
93.85 |
93.85 |
93.81 |
93.82 |
-0.03 |
32,730 |
546,524 |
+0 |
Mar08 |
071031 |
93.82 |
93.82 |
93.82 |
93.82 |
-0.03 |
|
|
|
Total Volume and Open Interest |
32,730 |
546,524 |
+0 |
3-Year Aus T-Bonds(SFE) |
Dec07 |
071031 |
93.38 |
93.39 |
93.35 |
93.35 |
-0.06 |
38,967 |
695,642 |
+0 |
Mar08 |
071031 |
93.35 |
93.35 |
93.35 |
93.35 |
-0.06 |
|
|
|
Total Volume and Open Interest |
38,967 |
695,642 |
+0 |
Gold(CMX) |
Dec07 |
071031 |
788.8 |
796.0 |
787.5 |
795.3 |
+7.5 |
97,798 |
308,237 |
-8,079 |
Feb08 |
071031 |
794.8 |
802.5 |
794.8 |
801.8 |
+7.5 |
3,228 |
55,603 |
+319 |
Apr08 |
071031 |
791.0 |
807.9 |
791.0 |
807.9 |
+7.6 |
508 |
26,123 |
+270 |
Jun08 |
071031 |
813.8 |
813.8 |
813.8 |
813.8 |
+7.7 |
937 |
25,225 |
+434 |
Aug08 |
071031 |
819.6 |
819.6 |
819.6 |
819.6 |
+7.8 |
330 |
20,287 |
+325 |
Oct08 |
071031 |
825.4 |
825.4 |
825.4 |
825.4 |
+7.9 |
7 |
3,308 |
+6 |
Dec08 |
071031 |
829.0 |
831.1 |
829.0 |
831.1 |
+7.9 |
839 |
25,273 |
+574 |
Feb09 |
071031 |
837.1 |
837.1 |
837.1 |
837.1 |
+8.0 |
100 |
17,900 |
+0 |
Apr09 |
071031 |
842.8 |
842.8 |
842.8 |
842.8 |
+8.1 |
525 |
5,269 |
+0 |
Jun09 |
071031 |
848.6 |
848.6 |
848.6 |
848.6 |
+8.1 |
17 |
9,447 |
+4 |
Aug09 |
071031 |
854.5 |
854.5 |
854.5 |
854.5 |
+8.1 |
1 |
1 |
+0 |
Total Volume and Open Interest |
104,811 |
516,163 |
-6,071 |
Silver(CMX) |
Dec07 |
071031 |
1440.0 |
1454.5 |
1435.0 |
1443.8 |
+11.0 |
24,426 |
79,968 |
-576 |
Mar08 |
071031 |
1452.0 |
1470.0 |
1452.0 |
1461.8 |
+11.1 |
4,251 |
18,376 |
+639 |
May08 |
071031 |
1480.0 |
1480.0 |
1472.7 |
1472.7 |
+11.4 |
1,630 |
8,721 |
+1,409 |
Jul08 |
071031 |
1483.2 |
1483.2 |
1483.2 |
1483.2 |
+11.5 |
92 |
5,465 |
-9 |
Sep08 |
071031 |
1493.7 |
1493.7 |
1493.7 |
1493.7 |
+11.6 |
1 |
2,191 |
+1 |
Dec08 |
071031 |
1513.0 |
1517.0 |
1509.3 |
1509.3 |
+11.9 |
223 |
9,008 |
+135 |
Mar09 |
071031 |
1524.4 |
1524.4 |
1524.4 |
1524.4 |
+12.1 |
1 |
242 |
+0 |
Total Volume and Open Interest |
30,685 |
133,518 |
+1,625 |
Platinum(NYMEX) |
Jan08 |
071031 |
1449.0 |
1451.5 |
1441.0 |
1447.6 |
+6.7 |
1,246 |
15,524 |
+8 |
Apr08 |
071031 |
1451.4 |
1451.4 |
1451.4 |
1451.4 |
+6.7 |
4 |
169 |
+3 |
Jul08 |
071031 |
1462.8 |
1462.8 |
1462.8 |
1462.8 |
+6.7 |
1 |
2 |
+1 |
Oct08 |
071031 |
1442.8 |
1442.8 |
1442.8 |
1442.8 |
+6.7 |
|
|
|
Total Volume and Open Interest |
1,251 |
15,695 |
+9 |
Palladium(NYMEX) |
Dec07 |
071031 |
372.75 |
375.00 |
372.00 |
374.25 |
+2.45 |
548 |
12,955 |
-126 |
Mar08 |
071031 |
374.00 |
380.50 |
374.00 |
379.00 |
+2.50 |
191 |
1,453 |
+126 |
Jun08 |
071031 |
383.25 |
383.25 |
383.25 |
383.25 |
+2.50 |
0 |
1,267 |
+0 |
Total Volume and Open Interest |
739 |
16,473 |
+0 |
Copper(CMX) |
Dec07 |
071031 |
347.25 |
350.40 |
346.00 |
347.30 |
-0.85 |
11,194 |
53,670 |
-299 |
Mar08 |
071031 |
349.80 |
352.25 |
349.30 |
349.30 |
-0.90 |
3,591 |
16,789 |
+426 |
May08 |
071031 |
350.75 |
350.75 |
348.75 |
348.75 |
-0.85 |
681 |
4,277 |
-423 |
Jul08 |
071031 |
347.35 |
347.35 |
347.35 |
347.35 |
-0.85 |
67 |
2,104 |
+8 |
Sep08 |
071031 |
345.10 |
345.35 |
345.10 |
345.35 |
-0.95 |
20 |
764 |
+2 |
Total Volume and Open Interest |
16,137 |
86,013 |
-418 |
Aluminum(CMX) |
Nov07 |
071031 |
113.25 |
113.25 |
113.25 |
113.25 |
+1.00 |
|
|
|
Dec07 |
071031 |
114.00 |
114.00 |
114.00 |
114.00 |
+1.00 |
|
|
|
Jan08 |
071031 |
114.00 |
114.00 |
114.00 |
114.00 |
+1.00 |
|
|
|
Feb08 |
071031 |
114.00 |
114.00 |
114.00 |
114.00 |
+1.00 |
|
|
|
Mar08 |
071031 |
114.00 |
114.00 |
114.00 |
114.00 |
+1.00 |
|
|
|
Apr08 |
071031 |
114.00 |
114.00 |
114.00 |
114.00 |
+1.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
DJIA Index(CBOT) |
Dec07 |
071031 |
13865 |
13990 |
13795 |
13936 |
+114 |
1,923 |
34,259 |
+817 |
Mar08 |
071031 |
13975 |
14016 |
13975 |
14016 |
+114 |
2 |
115 |
+2 |
Jun08 |
071031 |
14096 |
14096 |
14096 |
14096 |
+135 |
0 |
2 |
+0 |
Sep08 |
071031 |
14176 |
14176 |
14176 |
14176 |
+135 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,925 |
34,377 |
+819 |
S & P 500(CME) |
Dec07 |
071031 |
1545.50 |
1558.50 |
1534.00 |
1554.90 |
+18.90 |
25,857 |
586,678 |
-4 |
Mar08 |
071031 |
1554.70 |
1565.50 |
1554.70 |
1565.30 |
+19.30 |
4,057 |
19,922 |
+1,046 |
Jun08 |
071031 |
1575.30 |
1575.30 |
1575.30 |
1575.30 |
+19.90 |
54 |
3,168 |
+54 |
Sep08 |
071031 |
1585.30 |
1585.30 |
1585.30 |
1585.30 |
+20.00 |
0 |
40 |
+0 |
Total Volume and Open Interest |
29,968 |
613,357 |
+1,096 |
S & P 500 E-Mini(Globex) |
Dec07 |
071031 |
1536.25 |
1558.75 |
1533.75 |
1555.00 |
+19.00 |
1,024,638 |
2,008,495 |
+3,470 |
Mar08 |
071031 |
1545.75 |
1569.00 |
1544.25 |
1565.25 |
+19.25 |
1,110 |
18,098 |
+585 |
Total Volume and Open Interest |
1,025,748 |
2,026,594 |
+4,055 |
NASDAQ 100(CME) |
Dec07 |
071031 |
2227.50 |
2253.00 |
2210.00 |
2252.50 |
+34.70 |
2,774 |
56,773 |
-8 |
Mar08 |
071031 |
2276.00 |
2276.00 |
2276.00 |
2276.00 |
+35.50 |
0 |
2 |
+0 |
Jun08 |
071031 |
2303.00 |
2303.00 |
2303.00 |
2303.00 |
+35.50 |
|
|
|
Total Volume and Open Interest |
2,774 |
56,775 |
-33 |
NASDAQ 100 E-Mini(Globex) |
Dec07 |
071031 |
2217.80 |
2253.00 |
2210.50 |
2252.50 |
+34.70 |
255,435 |
432,384 |
+2,682 |
Mar08 |
071031 |
2252.00 |
2276.00 |
2234.30 |
2276.00 |
+35.50 |
65 |
224 |
+5 |
Total Volume and Open Interest |
255,500 |
432,608 |
+2,687 |
S & P Midcap 400(CME) |
Dec07 |
071031 |
900.00 |
913.00 |
900.00 |
912.10 |
+15.20 |
49 |
6,409 |
-16 |
Mar08 |
071031 |
919.00 |
919.00 |
919.00 |
919.00 |
+15.35 |
|
|
|
Jun08 |
071031 |
928.70 |
928.70 |
928.70 |
928.70 |
+15.35 |
|
|
|
Total Volume and Open Interest |
49 |
6,464 |
-16 |
Russell 2000(CME) |
Dec07 |
071031 |
822.00 |
833.00 |
818.50 |
832.30 |
+13.60 |
1,034 |
33,176 |
+22 |
Mar08 |
071031 |
836.90 |
836.90 |
836.90 |
836.90 |
+13.70 |
0 |
24 |
+0 |
Jun08 |
071031 |
843.60 |
843.60 |
843.60 |
843.60 |
+13.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,034 |
33,211 |
+22 |
Russell 2000 E-Mini(Globex) |
Dec07 |
071031 |
818.80 |
834.30 |
811.40 |
832.30 |
+13.60 |
194,490 |
579,877 |
+4,149 |
Mar08 |
071031 |
826.50 |
838.50 |
818.50 |
836.90 |
+13.70 |
38 |
538 |
-10 |
Jun08 |
071031 |
843.60 |
843.60 |
843.60 |
843.60 |
+13.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
194,529 |
580,417 |
+4,138 |
Value Line(KCBT) |
Dec07 |
071031 |
2242.00 |
2242.00 |
2242.00 |
2242.00 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
Nikkei 225(CME) |
Dec07 |
071031 |
16645 |
16755 |
16570 |
16705 |
+25 |
75,854 |
256,648 |
+1,373 |
Mar08 |
071031 |
16655 |
16780 |
16615 |
16775 |
+90 |
3 |
593 |
+1 |
Total Volume and Open Interest |
75,997 |
257,400 |
+1,369 |
Nikkei 225(SGX) |
Dec07 |
071031 |
16645 |
16755 |
16570 |
16705 |
+25 |
75,854 |
256,648 |
+1,373 |
Mar08 |
071031 |
16655 |
16780 |
16615 |
16775 |
+90 |
3 |
593 |
+1 |
Jun08 |
071031 |
16715 |
16715 |
16715 |
16715 |
+85 |
0 |
1 |
+0 |
Total Volume and Open Interest |
75,997 |
257,400 |
+1,369 |
CAC 40(EURONEXT) |
Nov07 |
071031 |
5801.5 |
5850.0 |
5791.0 |
5843.0 |
+40.5 |
63,660 |
384,910 |
-4,968 |
Dec07 |
071031 |
5826.5 |
5871.0 |
5812.5 |
5864.5 |
+42.0 |
1,876 |
57,381 |
+1,114 |
Jan08 |
071031 |
5870.0 |
5883.5 |
5865.5 |
5883.5 |
+40.5 |
10 |
7 |
+3 |
Total Volume and Open Interest |
65,558 |
444,270 |
-3,839 |
Hang Seng Index(HKFE) |
Oct07 |
071030 |
31563 |
31943 |
31380 |
31737 |
-35 |
103,381 |
90,369 |
-12,465 |
Nov07 |
071031 |
31438 |
31585 |
31161 |
31269 |
-301 |
63,706 |
100,681 |
+28,775 |
Dec07 |
071031 |
31550 |
31682 |
31280 |
31360 |
-267 |
529 |
13,297 |
+40 |
Total Volume and Open Interest |
149,762 |
175,754 |
-588 |
DAX(EUREX) |
Dec07 |
071031 |
8019.0 |
8100.0 |
7998.5 |
8059.5 |
+39.5 |
87,907 |
286,650 |
+1,564 |
Mar08 |
071031 |
8100.0 |
8176.0 |
8085.0 |
8140.5 |
+40.5 |
146 |
7,182 |
+33 |
Jun08 |
071031 |
8196.5 |
8235.0 |
8195.0 |
8220.5 |
+41.0 |
48 |
6,812 |
+3 |
Total Volume and Open Interest |
88,101 |
300,644 |
+1,600 |
FT-SE 100(EURONEXT) |
Dec07 |
071031 |
6697.50 |
6760.50 |
6672.00 |
6748.50 |
+51.00 |
75,501 |
479,888 |
-4,228 |
Mar08 |
071031 |
6716.00 |
6776.00 |
6716.00 |
6771.00 |
+51.50 |
21 |
5,460 |
+5 |
Jun08 |
071031 |
6816.00 |
6816.00 |
6807.00 |
6807.00 |
+52.00 |
2 |
44 |
+0 |
Total Volume and Open Interest |
75,524 |
485,892 |
-4,223 |
SPI 200(SFE) |
Dec07 |
071031 |
203.4 |
248.4 |
183.4 |
240.4 |
-7.0 |
19,287 |
262,549 |
+0 |
Mar08 |
071031 |
237.4 |
262.4 |
237.4 |
262.4 |
-4.0 |
3 |
1,772 |
+0 |
Jun08 |
071031 |
318.4 |
318.4 |
318.4 |
318.4 |
-2.0 |
0 |
1,376 |
+0 |
Total Volume and Open Interest |
19,312 |
266,652 |
-1 |
GSCI(CME) |
Nov07 |
071031 |
585.00 |
600.00 |
584.60 |
598.00 |
+16.90 |
202 |
22,053 |
+77 |
Dec07 |
071031 |
600.00 |
600.00 |
600.00 |
600.00 |
+16.00 |
4 |
10 |
+4 |
Jan08 |
071031 |
595.00 |
595.00 |
595.00 |
595.00 |
+13.50 |
|
|
|
Total Volume and Open Interest |
206 |
22,063 |
+81 |
RJ/CRB Index(ICE) |
Nov07 |
071031 |
452.00 |
454.00 |
450.00 |
454.00 |
+4.00 |
4 |
703 |
-2 |
Jan08 |
071031 |
456.00 |
458.50 |
454.00 |
458.50 |
+4.50 |
6 |
674 |
-2 |
Feb08 |
071031 |
455.00 |
459.50 |
455.00 |
459.50 |
+4.50 |
0 |
418 |
+0 |
Total Volume and Open Interest |
10 |
1,867 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|