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
Report All Futures End-of-Day Problems
Daily Futures Price Listing Mon August 08, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug11 110808 1323.00 1323.00 1307.00 1309.25 -22.25 2,220 2,683 -872
Sep11 110808 1312.75 1321.75 1301.00 1304.50 -23.50 17,042 42,374 -213
Nov11 110808 1320.00 1330.00 1307.50 1311.50 -24.50 110,820 301,101 +2,432
Jan12 110808 1333.25 1340.50 1319.50 1322.75 -24.50 11,543 54,453 +733
Mar12 110808 1341.75 1347.75 1325.75 1329.50 -24.50 4,119 29,127 +377
May12 110808 1342.25 1350.00 1328.50 1332.25 -23.25 3,836 34,422 -5
Jul12 110808 1345.00 1352.75 1332.00 1335.50 -22.50 2,297 19,608 -82
Total Volume and Open Interest 152,900 509,243 +2,311
Soybean Meal(CBOT)
Aug11 110808 345.00 345.00 340.10 340.10 -5.10 3,518 3,167 -844
Sep11 110808 345.30 346.90 341.60 341.70 -5.20 13,066 36,957 -319
Oct11 110808 346.60 348.60 343.10 343.10 -5.50 3,628 16,421 -323
Dec11 110808 350.60 352.50 346.40 346.50 -6.00 34,600 84,168 -725
Jan12 110808 351.60 354.60 348.70 348.70 -5.90 502 7,465 +93
Mar12 110808 355.30 356.90 351.40 351.40 -6.00 475 6,094 -19
May12 110808 354.90 358.00 352.10 352.10 -5.90 409 9,218 +33
Jul12 110808 355.50 355.50 352.70 352.70 -5.90 216 2,999 +51
Total Volume and Open Interest 56,445 170,751 -2,045
Soybean Oil(CBOT)
Aug11 110808 54.17 54.43 53.65 53.82 -1.08 1,853 717 -812
Sep11 110808 54.50 54.86 53.70 53.92 -1.08 24,561 47,128 -831
Oct11 110808 54.60 55.05 53.89 54.09 -1.08 10,253 23,452 +1,090
Dec11 110808 54.80 55.43 54.23 54.44 -1.11 66,476 148,348 -3,732
Jan12 110808 55.26 55.66 54.51 54.73 -1.10 2,499 25,090 +208
Mar12 110808 55.25 55.62 54.85 55.03 -1.05 1,310 14,983 +683
May12 110808 55.86 56.04 55.00 55.23 -1.02 836 9,256 -36
Jul12 110808 55.53 55.69 55.15 55.40 -1.02 449 5,061 +195
Total Volume and Open Interest 108,269 277,190 -3,234
Canola(WCE)
Nov11 110808 552.5 552.5 541.7 542.9 -12.6 6,716 118,191 -715
Jan12 110808 558.9 560.5 549.9 550.8 -13.2 1,639 23,402 +399
Mar12 110808 562.8 563.0 553.8 555.0 -13.3 799 5,872 +193
May12 110808 564.1 564.1 556.9 558.1 -13.7 917 6,166 +341
Jul12 110808 566.5 566.5 559.2 560.5 -14.1 369 3,771 +145
Total Volume and Open Interest 10,440 159,151 +363
Corn(CBOT)
Sep11 110808 680.75 691.00 670.50 675.25 -17.75 84,612 281,693 -12,379
Dec11 110808 691.00 701.00 680.50 686.00 -17.00 216,157 597,149 +10,930
Mar12 110808 704.25 713.00 693.50 699.50 -16.50 18,117 141,574 +4,273
May12 110808 710.25 727.00 698.75 705.00 -16.00 4,440 33,059 +961
Jul12 110808 713.75 721.00 702.75 708.25 -15.75 5,585 71,705 +279
Sep12 110808 670.00 677.50 658.75 658.75 -18.75 876 11,836 -33
Total Volume and Open Interest 336,173 1,243,140 +4,788
Wheat(CBOT)
Sep11 110808 667.50 677.50 642.25 656.50 -22.50 64,578 126,323 -2,295
Dec11 110808 715.00 722.25 685.00 694.75 -28.25 37,586 167,748 +3,574
Mar12 110808 752.25 759.25 722.50 732.50 -27.75 4,686 54,603 +570
May12 110808 770.00 775.00 742.50 751.00 -25.50 676 11,189 +85
Jul12 110808 776.00 784.00 753.00 758.75 -26.00 2,554 48,067 +669
Total Volume and Open Interest 111,372 433,601 +2,561
Wheat(KCBT)
Sep11 110808 765.00 782.00 753.00 755.25 -25.00      
Dec11 110808 790.00 805.00 775.75 778.25 -25.25      
Mar12 110808 808.75 818.25 790.00 793.25 -24.75      
May12 110808 817.75 820.00 797.25 799.25 -25.50      
Jul12 110808 811.50 821.50 795.25 795.25 -26.50      
Total Volume and Open Interest 22,718 171,481 +100
Wheat(MGE)
Sep11 110808 815.75 829.75 800.00 805.25 -22.25 1,521 15,793 +19
Dec11 110808 825.75 834.50 805.50 810.50 -24.25 1,588 20,143 -83
Mar12 110808 841.50 844.00 817.00 819.25 -26.75 663 6,439 +105
May12 110808 847.50 848.25 824.25 825.75 -26.50 265 3,241 +32
Jul12 110808 851.25 851.25 830.00 830.75 -26.75 214 4,661 -85
Total Volume and Open Interest 4,358 54,190 -31
Oats(CBOT)
Sep11 110808 332.50 335.25 326.25 329.75 -5.50 187 2,005 -11
Dec11 110808 343.50 345.75 338.00 341.50 -4.75 809 9,496 +195
Mar12 110808 349.50 357.25 349.00 352.50 -4.75 11 851 +4
May12 110808 359.50 364.25 359.50 359.50 -4.75 0 27 +0
Total Volume and Open Interest 1,007 12,408 +188
Rough Rice(CBOT)
Sep11 110808 16.28 16.44 16.14 16.27 -0.02 392 8,158 -149
Nov11 110808 16.60 16.75 16.45 16.58 -0.03 189 7,899 +10
Jan12 110808 16.90 17.03 16.75 16.86 -0.03 33 760 +28
Mar12 110808 17.05 17.17 17.05 17.12 -0.05 1 796 +1
Total Volume and Open Interest 615 17,765 -110
Live Cattle(CME)
Aug11 110808 113.700 114.180 113.100 114.100 -0.035 11,926 28,912 -1,333
Oct11 110808 117.980 118.500 117.385 117.600 -1.000 22,762 134,804 +2,546
Dec11 110808 119.900 120.430 119.300 119.550 -1.150 8,566 89,941 +468
Feb12 110808 123.180 123.180 121.930 122.750 -1.050 5,988 33,621 +1,278
Apr12 110808 124.750 125.135 123.885 124.750 -1.050 1,578 18,226 +509
Jun12 110808 122.250 122.400 121.300 122.200 -1.000 920 8,232 +357
Total Volume and Open Interest 51,941 315,088 +3,933
Feeder Cattle(CME)
Aug11 110808 133.150 133.685 132.130 132.575 -1.125 2,013 7,717 -746
Sep11 110808 134.100 134.850 133.300 133.650 -1.335 2,773 9,967 -257
Oct11 110808 135.850 136.100 134.200 134.485 -1.815 2,963 10,218 +44
Nov11 110808 135.985 136.985 135.150 136.000 -1.285 829 4,266 -35
Jan12 110808 137.050 137.985 136.050 136.400 -1.800 666 2,641 +189
Mar12 110808 136.700 137.400 136.000 136.750 -1.050 55 763 +10
Apr12 110808 137.400 138.050 136.735 138.050 -0.650 20 170 -1
Total Volume and Open Interest 9,333 35,895 -788
Lean Hogs(CME)
Aug11 110808 105.000 105.580 104.500 104.930 unch 5,781 14,761 -105
Oct11 110808 91.500 91.750 90.100 90.330 -1.520 15,077 99,110 +751
Dec11 110808 88.600 88.600 87.050 87.100 -1.650 5,466 72,307 +815
Feb12 110808 91.000 91.000 89.800 89.900 -1.350 2,276 35,577 +735
Apr12 110808 92.750 92.750 91.750 92.230 -0.805 1,138 22,493 +498
May12 110808 95.100 96.400 95.100 96.400 -0.300 20 964 +8
Jun12 110808 97.900 97.900 97.035 97.480 -0.670 530 11,673 +111
Jul12 110808 96.080 96.100 95.850 95.900 -0.600 57 3,644 +35
Total Volume and Open Interest 30,468 263,638 +2,940
Class III Milk(CME)
Aug11 110808 21.57 21.60 21.44 21.55 +0.05 160 6,407 +48
Sep11 110808 20.47 20.70 20.15 20.28 -0.07 490 6,306 +76
Oct11 110808 19.32 19.40 18.93 19.05 -0.20 287 5,202 +103
Nov11 110808 18.47 18.49 18.18 18.37 -0.08 126 4,130 +24
Dec11 110808 17.60 17.60 17.36 17.49 -0.08 62 3,619 -9
Total Volume and Open Interest 1,928 39,739 +748
Cocoa(ICE)
Sep11 110808 2938 2953 2893 2909 -27 14,585 42,856 -1,817
Dec11 110808 2970 2989 2928 2945 -30 9,706 60,697 +3,243
Mar12 110808 3009 3021 2980 2999 -29 2,701 39,518 +87
May12 110808 2990 3024 2990 3010 -28 525 12,811 +33
Jul12 110808 3031 3031 3024 3024 -27 498 5,551 +264
Sep12 110808 3042 3042 3039 3039 -25 401 9,632 +92
Dec12 110808 3051 3051 3050 3050 -21 106 4,381 +100
Total Volume and Open Interest 29,183 179,363 +2,539
Coffee "C"(ICE)
Sep11 110808 236.95 237.00 231.35 234.20 -3.80 17,140 41,006 -1,994
Dec11 110808 240.90 240.90 235.30 237.95 -3.95 8,955 47,309 +1,427
Mar12 110808 244.15 244.15 238.15 240.85 -3.90 1,424 12,975 +374
May12 110808 247.00 247.00 240.00 242.60 -3.65 1,416 7,092 +1,107
Jul12 110808 242.35 243.10 240.65 243.10 -3.25 56 2,264 +9
Sep12 110808 240.10 242.65 240.05 242.65 -2.90 23 1,807 -2
Total Volume and Open Interest 29,015 113,986 +921
Orange Juice(ICE)
Sep11 110808 181.15 181.15 171.35 171.80 -9.35 3,301 21,761 -2,143
Nov11 110808 174.30 174.30 166.00 166.35 -7.90 1,122 11,061 +729
Jan12 110808 173.00 173.00 166.00 166.10 -6.65 105 1,859 -14
Mar12 110808 172.30 172.30 166.20 166.40 -7.25 40 459 -3
May12 110808 173.00 173.00 166.55 166.55 -7.10 4 286 +3
Jul12 110808 166.65 166.65 166.65 166.65 -6.50 0 132 +0
Total Volume and Open Interest 4,572 35,569 -1,428
Sugar #11(ICE)
Oct11 110808 27.38 27.46 26.38 26.98 -0.56 52,981 283,693 -2,862
Mar12 110808 26.39 26.46 25.38 25.95 -0.59 16,371 150,526 -118
May12 110808 25.21 25.34 24.23 24.78 -0.61 8,539 46,122 -118
Jul12 110808 24.52 24.52 23.49 24.00 -0.60 5,128 66,469 -338
Oct12 110808 23.70 23.94 23.05 23.55 -0.54 3,011 29,433 +33
Total Volume and Open Interest 88,006 617,645 -2,684
London Cocoa(LCE)
Sep11 110808 1838 1856 1823 1850 -2 4,407 70,105 -821
Dec11 110808 1864 1888 1858 1875 -6 2,405 51,808 +422
Mar12 110808 1882 1903 1882 1895 -5 1,019 40,788 +461
May12 110808 1895 1915 1892 1903 -6 239 13,941 -79
Jul12 110808 1900 1912 1900 1912 -5 154 6,661 +71
Sep12 110808 1908 1921 1908 1921 -5 30 4,854 +12
Dec12 110808 1923 1934 1923 1934 -5 0 8,019 +0
Total Volume and Open Interest 8,254 197,082 +66
London Sugar(LCE)
Oct11 110808 725.40 727.30 705.40 710.50 -19.60 3,795 23,360 -915
Dec11 110808 689.30 689.30 666.60 671.50 -19.70 525 7,675 +23
Mar12 110808 670.50 671.30 654.90 658.20 -20.30 314 9,777 -29
May12 110808 651.00 651.00 634.00 638.50 -21.00 69 3,282 -48
Aug12 110808 626.70 631.00 619.70 621.40 -20.90 43 1,986 +17
Total Volume and Open Interest 4,778 47,677 -951
Cotton(ICE)
Oct11 110808 100.43 103.41 98.50 99.01 -2.47 44 516 -1
Dec11 110808 101.40 101.50 97.58 97.72 -3.86 8,070 99,414 +2
Mar12 110808 98.49 99.08 95.12 95.39 -3.73 2,642 27,170 +433
May12 110808 97.78 98.56 94.79 95.21 -3.58 425 5,604 -189
Jul12 110808 97.10 97.65 94.50 94.76 -3.59 177 7,594 +94
Oct12 110808 95.67 95.67 95.67 95.67 -1.12 0 3 +0
Total Volume and Open Interest 11,382 144,204 +338
Lumber(CME)
Sep11 110808 220.7 222.5 213.9 222.0 -1.9 753 6,208 +154
Nov11 110808 229.5 231.1 223.8 225.2 -2.8 478 4,440 -48
Jan12 110808 252.7 252.7 250.0 250.0 -10.0 174 867 +30
Mar12 110808 265.1 269.8 262.2 264.3 -5.5 14 145 +0
Total Volume and Open Interest 1,419 11,662 +136
Crude Oil(NYM)
Sep11 110808 85.71 85.73 80.17 81.31 -5.57 535,941 345,637 -6,324
Oct11 110808 86.00 86.00 80.60 81.70 -5.60 132,502 124,783 +8,697
Nov11 110808 86.03 86.06 81.09 82.20 -5.60 64,148 97,661 +3,718
Dec11 110808 86.40 86.45 81.60 82.70 -5.59 118,336 204,432 +630
Jan12 110808 86.60 86.60 82.28 83.22 -5.56 14,927 54,758 +802
Feb12 110808 86.45 87.05 83.01 83.73 -5.53 7,071 24,045 +222
Mar12 110808 87.32 87.65 83.18 84.24 -5.51 8,365 39,722 +705
Apr12 110808 87.11 87.66 83.94 84.77 -5.47 5,792 23,914 +329
May12 110808 87.51 87.94 84.36 85.26 -5.46 6,912 21,265 +1,205
Jun12 110808 89.00 89.05 84.85 85.74 -5.43 28,511 82,934 -728
Jul12 110808 88.67 88.95 85.25 86.21 -5.41 3,804 30,529 +788
Aug12 110808 89.68 89.68 86.57 86.60 -5.38 2,852 16,023 -645
Sep12 110808 89.07 89.07 86.96 86.96 -5.36 3,005 17,373 -221
Oct12 110808 87.29 87.29 87.29 87.29 -5.34 1,406 13,672 -17
Nov12 110808 87.63 87.63 87.63 87.63 -5.32 1,550 20,064 -186
Dec12 110808 92.00 92.00 86.91 87.97 -5.30 45,885 143,011 -901
Total Volume and Open Interest 1,006,201 1,546,127 +9,952
e-miNY Crude Oil(NYM)
Aug11 110719 96.125 98.650 95.925 97.500 +1.575 5,608 3,447 -104
Sep11 110808 85.525 85.800 80.200 81.300 -5.575 16,485 4,787 +761
Oct11 110808 85.900 85.900 80.600 81.700 -5.600 1,284 793 +74
Nov11 110808 84.875 85.775 81.200 82.200 -5.600 146 294 +53
Dec11 110808 85.500 85.900 81.750 82.700 -5.600 181 514 +19
Jan12 110808 83.225 83.225 83.225 83.225 -5.550 3 14 +2
Feb12 110808 85.750 85.775 83.725 83.725 -5.525 2 5 +2
Mar12 110808 84.250 84.250 84.250 84.250 -5.500 0 10 +0
Apr12 110808 84.775 84.775 84.775 84.775 -5.475 0 1 +0
May12 110808 85.000 85.250 85.000 85.250 -5.475 0 1 +0
Total Volume and Open Interest 18,121 6,612 +894
Heating Oil(NYM)
Sep11 110808 293.50 293.50 278.30 280.17 -14.00 74,730 96,108 -1,950
Oct11 110808 293.80 293.80 279.35 281.14 -13.99 28,699 45,147 +3,675
Nov11 110808 291.00 291.17 280.88 282.41 -13.90 14,644 32,864 +1,771
Dec11 110808 291.84 293.74 282.00 283.65 -13.84 15,605 41,285 +1,443
Jan12 110808 291.36 293.07 283.44 284.98 -13.74 6,986 26,648 +2,266
Feb12 110808 293.00 293.89 283.58 285.09 -13.66 1,733 11,291 +467
Mar12 110808 291.89 292.24 282.81 284.30 -13.52 1,231 7,644 +210
Apr12 110808 289.34 290.41 281.94 282.47 -13.42 546 3,777 +20
May12 110808 289.34 289.34 280.00 280.85 -13.32 615 4,012 -17
Jun12 110808 291.95 291.95 278.00 280.37 -13.16 1,910 24,339 +480
Jul12 110808 289.34 289.76 280.00 281.37 -12.91 146 1,875 -2
Aug12 110808 290.00 290.00 282.72 282.72 -12.76 84 976 +15
Total Volume and Open Interest 147,558 307,589 +8,401
Gasoline(NYMEX)
Sep11 110808 280.30 280.30 266.81 269.16 -11.36 74,445 78,184 -8,537
Oct11 110808 268.95 268.95 253.03 255.15 -13.53 44,940 45,801 +2,366
Nov11 110808 261.10 261.27 252.11 252.65 -13.99 22,468 24,174 +1,831
Dec11 110808 259.00 261.18 249.50 251.54 -14.13 20,203 36,241 -726
Jan12 110808 257.43 260.14 251.31 251.95 -14.22 4,666 13,284 -54
Feb12 110808 260.99 261.33 252.03 253.30 -14.25 2,100 6,311 +347
Mar12 110808 262.40 262.40 254.39 255.03 -14.27 2,129 8,926 +144
Apr12 110808 267.12 267.12 265.43 267.12 -14.03 1,148 5,796 +334
May12 110808 274.85 275.50 266.18 267.48 -13.99 201 2,172 -24
Jun12 110808 272.00 274.84 265.90 267.29 -13.85 2,443 7,090 -195
Total Volume and Open Interest 178,064 243,817 -3,358
e-miNY RBOB Gasoline(NYM)
Sep11 110808 269.20 269.20 269.16 269.20 -11.30 1 1 +0
Oct11 110808 255.20 255.20 255.15 255.20 -13.50 0 1 +0
Nov11 110808 252.70 252.70 252.65 252.70 -13.90      
Dec11 110808 251.50 251.54 251.50 251.50 -14.20      
Total Volume and Open Interest 1 4 +0
Natural Gas(NYM)
Sep11 110808 3.911 3.972 3.855 3.935 -0.006 187,159 227,700 -7,901
Oct11 110808 3.933 3.988 3.876 3.957 -0.005 85,376 155,931 +9,089
Nov11 110808 4.086 4.149 4.031 4.115 +0.002 72,336 132,223 +11,164
Dec11 110808 4.298 4.366 4.253 4.340 +0.010 37,601 65,845 +10,726
Jan12 110808 4.400 4.464 4.364 4.439 +0.007 34,710 122,299 +4,495
Feb12 110808 4.393 4.469 4.384 4.441 +0.006 7,795 32,270 +2,093
Mar12 110808 4.360 4.438 4.336 4.414 +0.005 10,072 48,638 +457
Apr12 110808 4.320 4.393 4.302 4.371 +0.002 12,395 55,580 +998
May12 110808 4.359 4.417 4.353 4.397 +0.003 2,050 12,042 +186
Jun12 110808 4.388 4.451 4.385 4.430 +0.001 2,050 12,780 -153
Jul12 110808 4.444 4.486 4.444 4.470 -0.001 1,898 10,476 +695
Aug12 110808 4.448 4.505 4.448 4.497 -0.001 1,200 9,957 +269
Sep12 110808 4.477 4.521 4.477 4.503 -0.002 939 7,440 -35
Oct12 110808 4.511 4.552 4.511 4.536 -0.003 3,931 35,644 +288
Nov12 110808 4.694 4.715 4.694 4.703 -0.001 703 5,406 +75
Dec12 110808 4.885 4.955 4.885 4.945 -0.004 399 11,784 +80
Total Volume and Open Interest 463,210 1,017,685 +33,030
Brent Crude Oil(ICE)
Sep11 110808 108.50 108.50 102.70 103.74 -5.63 322,544 149,725 -15,910
Oct11 110808 106.20 107.96 102.74 103.78 -5.56 151,974 147,963 +3,229
Nov11 110808 107.00 107.81 102.86 103.87 -5.54 62,650 79,520 +7,476
Dec11 110808 107.19 107.86 102.89 103.93 -5.52 97,642 106,431 +7,318
Jan12 110808 106.63 107.83 103.08 103.98 -5.49 14,206 28,202 +1,421
Feb12 110808 107.13 107.48 103.05 104.00 -5.46 6,002 18,474 +112
Mar12 110808 106.65 107.46 103.04 104.00 -5.42 6,564 36,662 +832
Apr12 110808 107.02 107.44 103.41 103.99 -5.40 3,342 14,102 +139
May12 110808 107.07 107.43 103.42 104.01 -5.36 2,584 9,443 +24
Jun12 110808 107.06 107.47 102.97 103.98 -5.33 11,103 45,353 +1,380
Jul12 110808 103.98 103.98 103.98 103.98 -5.29 569 9,413 +26
Aug12 110808 103.93 103.93 103.93 103.93 -5.25 495 6,351 +251
Sep12 110808 103.84 103.84 103.84 103.84 -5.21 776 8,033 +182
Oct12 110808 103.72 103.72 103.72 103.72 -5.18 818 4,278 +429
Total Volume and Open Interest 718,686 820,912 +8,471
Gas Oil(ICE)
Aug11 110808 914.00 914.00 876.25 900.25 -12.25 74,988 34,639 -16,693
Sep11 110808 915.00 918.00 876.00 899.75 -12.75 169,412 153,048 +866
Oct11 110808 916.50 916.50 874.75 898.25 -13.25 67,945 81,251 +4,871
Nov11 110808 907.50 907.50 874.75 896.75 -13.50 29,793 42,512 +2,931
Dec11 110808 907.50 910.25 873.50 896.50 -13.75 41,271 54,942 -6,714
Jan12 110808 908.75 908.75 875.00 897.75 -13.75 12,308 40,845 -1,423
Feb12 110808 909.50 909.50 877.50 898.50 -13.50 2,363 13,713 +124
Mar12 110808 909.75 909.75 878.00 898.75 -13.00 1,604 14,887 +456
Apr12 110808 909.75 909.75 879.75 898.75 -12.75 805 9,137 +40
May12 110808 909.50 909.50 879.75 898.75 -12.25 1,419 8,134 +32
Total Volume and Open Interest 420,358 553,820 -15,305
Ethanol(CBOT)
Aug11 110803 2.836 2.836 2.800 2.800 -0.042 102 196 -79
Sep11 110808 2.685 2.689 2.655 2.665 -0.070 318 1,344 -89
Oct11 110808 2.585 2.591 2.568 2.575 -0.069 248 1,310 -55
Nov11 110808 2.550 2.555 2.528 2.534 -0.057 118 1,167 -41
Dec11 110808 2.527 2.535 2.513 2.519 -0.066 145 1,563 -35
Jan12 110808 2.507 2.518 2.482 2.484 -0.070 206 773 -92
Feb12 110808 2.494 2.494 2.492 2.492 -0.063 56 549 +28
Mar12 110808 2.498 2.498 2.474 2.488 -0.067 97 451 +37
Total Volume and Open Interest 1,321 9,212 -184
WTI Crude Oil(ICE
Sep11 110808 86.10 86.10 80.18 81.31 -5.57 129,759 73,024 +780
Oct11 110808 85.34 85.41 80.61 81.70 -5.60 33,565 39,972 -520
Nov11 110808 85.51 85.71 81.15 82.20 -5.60 18,302 24,512 -1,991
Dec11 110808 87.00 87.00 81.62 82.70 -5.59 39,342 89,732 -1,301
Jan12 110808 85.87 86.72 82.26 83.22 -5.56 4,817 19,319 -850
Feb12 110808 86.10 87.30 82.72 83.73 -5.53 3,434 5,558 -459
Mar12 110808 86.34 87.45 83.29 84.24 -5.51 3,352 16,162 -286
Apr12 110808 86.81 87.74 83.90 84.77 -5.47 1,846 4,719 +43
May12 110808 88.41 88.41 84.39 85.26 -5.46 1,554 4,030 +77
Jun12 110808 88.59 89.35 84.86 85.74 -5.43 7,805 28,213 -309
Jul12 110808 86.21 86.21 86.21 86.21 -5.41 745 4,752 -23
Aug12 110808 86.60 86.60 86.60 86.60 -5.38 366 1,480 +68
Sep12 110808 86.96 86.96 86.96 86.96 -5.36 242 5,131 +49
Oct12 110808 87.29 87.29 87.29 87.29 -5.34 55 1,183 +7
Nov12 110808 87.63 87.63 87.63 87.63 -5.32 138 2,539 -10
Dec12 110808 91.29 91.57 86.91 87.97 -5.30 11,238 44,880 -767
Total Volume and Open Interest 260,575 446,587 -4,760
US Dollar Index(ICE)
Sep11 110808 74.390 75.215 74.150 74.938 +0.135 56,639 57,388 -3,537
Dec11 110808 74.990 75.545 74.805 75.327 +0.115 152 712 +13
Mar12 110808 75.787 75.787 75.780 75.787 +0.115 0 1 +0
Total Volume and Open Interest 56,791 58,101 -3,524
Australian Dollar(CME)
Sep11 110808 103.98 104.13 101.26 101.57 -2.56 216,178 126,413 -3,338
Dec11 110808 102.76 103.11 100.57 100.58 -2.53 189 906 +39
Mar12 110808 99.75 102.21 99.75 99.75 -2.46 0 5 +0
Total Volume and Open Interest 216,381 127,371 -3,297
British Pound(CME)
Sep11 110808 164.41 164.86 162.90 163.48 -0.08 130,650 102,475 -1,523
Dec11 110808 164.54 164.60 163.06 163.33 -0.06 57 269 +18
Mar12 110808 163.20 163.26 163.20 163.20 -0.06 0 7 +0
Total Volume and Open Interest 130,707 102,757 -1,505
Canadian Dollar(CME)
Sep11 110808 101.62 102.13 100.45 100.64 -1.34 169,030 121,052 -5,601
Dec11 110808 101.50 101.90 100.35 100.50 -1.29 1,763 5,070 +780
Mar12 110808 101.00 101.67 100.40 100.44 -1.23 135 730 +55
Jun12 110808 100.60 101.49 100.27 100.34 -1.15 24 332 +18
Total Volume and Open Interest 170,968 127,339 -4,737
Japanese Yen(CME)
Sep11 110808 127.98 129.18 127.49 128.91 +1.36 367,240 127,281 -18,872
Dec11 110808 128.07 129.35 127.70 129.11 +1.41 1,180 1,128 -145
Mar12 110808 129.02 129.32 127.83 129.32 +1.49 0 44 +0
Total Volume and Open Interest 368,422 128,474 -19,016
Swiss Franc(CME)
Sep11 110808 131.85 133.75 130.48 132.42 +1.94 62,425 56,540 -570
Dec11 110808 132.05 133.83 130.72 132.65 +1.93 386 903 +89
Mar12 110808 132.90 132.90 130.91 132.90 +1.99 0 5 +0
Total Volume and Open Interest 62,811 57,451 -481
EuroFX(CME)
Sep11 110808 143.49 143.93 141.20 141.79 -0.71 577,693 183,588 -1,466
Dec11 110808 143.25 143.59 141.07 141.64 -0.60 767 2,080 +89
Mar12 110808 143.00 143.00 141.51 141.51 -0.52 26 392 -8
Total Volume and Open Interest 578,487 186,897 -1,384
Mexican Peso(CME)
Aug11 110808 811.8 832.8 811.8 811.8 -21.0      
Sep11 110808 825.2 827.0 806.2 807.5 -21.0 80,926 120,898 -4,419
Total Volume and Open Interest 80,969 121,244 -4,408
Brazilian Real(CME)
Sep11 110808 620.00 622.50 614.00 619.60 -7.85 710 10,419 -273
Oct11 110808 616.35 624.10 616.35 616.35 -7.75      
Nov11 110808 613.15 620.75 613.15 613.15 -7.60      
Dec11 110808 609.90 617.45 609.90 609.90 -7.55 0 138 +0
Total Volume and Open Interest 715 25,968 -273
30-Year T-Bonds(CBOT)
Sep11 110808 131~220 135~160 131~110 135~090 +3~030 617,973 653,224 +8,469
Dec11 110808 130~020 134~050 129~300 133~310 +3~040 2,657 7,270 +1,328
Mar12 110808 129~000 132~170 129~000 132~170 +3~040 0 12 +0
Total Volume and Open Interest 620,630 660,506 +9,797
10-Year T-Notes(CBOT)
Sep11 110808 127~065 128~265 126~310 128~185 +1~170 2,089,575 1,850,668 -21,539
Dec11 110808 125~290 127~220 125~270 127~145 +1~185 8,223 19,572 +1,632
Mar12 110808 126~145 126~145 124~280 126~145 +1~185      
Total Volume and Open Interest 2,097,798 1,870,240 -19,907
5-Year T-Notes(CBOT)
Sep11 110808 122~000 122~109 122~114 122~075 +0~081 1,031,318 1,444,870 -22,965
Dec11 110808 120~103 121~088 120~103 121~064 +0~086 2,286 3,570 +1,028
Mar12 110808 120~088 120~088 120~002 120~088 +0~086      
Total Volume and Open Interest 1,033,604 1,448,440 -21,937
2 Year T-Notes(CBOT)
Sep11 110808 110~015 110~030 110~015 110~023 +0~010 414,412 1,075,783 +19,862
Dec11 110808 110~010 110~017 109~124 110~010 +0~014 748 2,506 +413
Mar12 110808 109~076 109~076 109~062 109~076 +0~014      
Total Volume and Open Interest 415,160 1,078,289 +20,275
Eurodollars(CME)
Sep11 110808 99.635 99.650 99.570 99.595 -0.060 529,331 1,173,955 -20,968
Dec11 110808 99.570 99.585 99.485 99.505 -0.075 488,294 1,114,167 -58,019
Mar12 110808 99.555 99.570 99.490 99.510 -0.045 444,601 1,339,063 -5,630
Jun12 110808 99.520 99.560 99.480 99.505 -0.015 367,487 1,393,612 -21,220
Sep12 110808 99.465 99.515 99.440 99.470 +0.015 366,581 1,002,514 +16,819
Dec12 110808 99.330 99.425 99.330 99.375 +0.040 332,158 766,571 +8,753
Mar13 110808 99.130 99.330 99.130 99.280 +0.070 263,083 753,371 -1,525
Jun13 110808 99.050 99.205 99.050 99.160 +0.095 215,373 550,452 -4,167
Sep13 110808 98.870 99.055 98.870 99.000 +0.105 228,065 519,632 -4,312
Dec13 110808 98.660 98.855 98.660 98.795 +0.115 174,191 375,853 +3,522
Mar14 110808 98.450 98.650 98.450 98.585 +0.125 106,902 264,168 -2,905
Jun14 110808 98.210 98.425 98.185 98.355 +0.140 97,969 229,537 -956
Sep14 110808 97.940 98.190 97.940 98.125 +0.155 83,759 131,112 -3,939
Dec14 110808 97.760 97.945 97.730 97.885 +0.170 52,883 127,831 -1,513
Mar15 110808 97.525 97.715 97.500 97.665 +0.185 35,031 102,654 -1,854
Jun15 110808 5.565 5.735 5.510 5.700 +0.200 28,988 82,644 -1,658
Sep15 110808 5.355 5.515 5.285 5.490 +0.210 19,374 56,766 +118
Dec15 110808 5.115 5.320 5.070 5.285 +0.220 19,792 51,157 -998
Total Volume and Open Interest      
30 Day Federal Funds(CBOT)
Aug11 110808 99.915 99.923 99.910 99.912 -0.005 14,024 93,554 -1,196
Sep11 110808 99.920 99.925 99.910 99.915 -0.005 20,568 55,868 -5,042
Oct11 110808 99.915 99.925 99.905 99.910 unch 8,766 52,792 +383
Nov11 110808 99.915 99.925 99.905 99.910 unch 10,760 49,597 +63
Dec11 110808 99.915 99.930 99.905 99.910 unch 11,843 61,327 -2,284
Jan12 110808 99.910 99.925 99.900 99.905 +0.005 14,151 50,450 -3,094
Total Volume and Open Interest 156,437 824,793 -16,117
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110808 99.680 99.680 99.680 99.680 +0.005 0 51 +0
Dec11 110808 99.683 99.683 99.683 99.683 +0.005 0 332 +206
Mar12 110808 99.690 99.690 99.690 99.690 +0.010 0 340 +260
Jun12 110808 99.688 99.688 99.688 99.688 +0.010      
Sep12 110808 99.615 99.615 99.615 99.615 +0.010      
Dec12 110808 99.675 99.675 99.675 99.675 +0.010      
Mar13 110808 99.675 99.675 99.675 99.675 +0.010      
Jun13 110808 99.630 99.630 99.630 99.630 +0.010      
Sep13 110808 99.490 99.490 99.490 99.490 +0.010      
Dec13 110808 99.350 99.350 99.350 99.350 +0.010      
Total Volume and Open Interest 0 723 +466
3-Mth Euro-Yen(SGX)
Sep11 110808 99.68 99.68 99.68 99.68 +0.00 100 1,274 -100
Dec11 110808 99.68 99.68 99.68 99.68 +0.01 206 1,478 +0
Mar12 110808 99.69 99.69 99.69 99.69 +0.01 300 2,083 +260
Jun12 110808 99.69 99.69 99.69 99.69 +0.01 0 1,376 +0
Sep12 110808 99.61 99.61 99.61 99.61 +0.01 0 411 +0
Dec12 110808 99.68 99.68 99.68 99.68 +0.01 0 29 +0
Mar13 110808 99.68 99.68 99.68 99.68 +0.01 0 1 +0
Jun13 110808 99.63 99.63 99.63 99.63 +0.01      
Total Volume and Open Interest 607 6,653 +161
Japanese Gov't Bonds(SGX)
Sep11 110808 142.23 142.45 141.70 142.34 +0.04 2,216 25,757 +155
Dec11 110808 141.97 141.97 141.97 141.97 +0.04 1 4 +1
Mar12 110808 139.88 139.88 139.88 139.88 +0.04      
Total Volume and Open Interest 2,217 25,761 +156
Euro-Bund(EUREX)
Sep11 110808 131.60 133.70 130.57 133.08 +2.21 1,340,869 981,423 -4,489
Dec11 110808 130.07 132.25 129.38 131.63 +2.19 761 2,468 +511
Mar12 110808 132.08 132.08 132.08 132.08 +0.72 43 1 +0
Total Volume and Open Interest 1,341,673 983,892 -3,978
Euro-Bobl(EUREX)
Sep11 110808 120.37 121.50 119.97 121.16 +0.34 713,526 741,421 -1,962
Dec11 110808 119.77 120.15 119.77 120.11 +0.31 9 703 +2
Mar12 110808 120.16 120.16 120.16 120.16 +0.34      
Total Volume and Open Interest 713,535 742,124 -1,960
3-Mth Euribor(EUREX)
Sep11 110808 98.600 98.680 98.600 98.645 +0.045 5 2,150 -1
Dec11 110808 98.690 98.790 98.690 98.790 +0.105 4 1,545 -4
Mar12 110808 98.805 98.830 98.805 98.830 +0.120 4 2,478 +4
Total Volume and Open Interest 28 10,094 +7
Long Gilt(LIFFE)
Sep11 110808 126~00 127~15 125~30 127~04 +0~18 130,411 355,800 -2,112
Dec11 110808 125~27 125~27 125~27 125~27 +0~18 0 1 +0
Total Volume and Open Interest 130,411 355,801 -2,112
3-Mth Short Sterling(LIFFE)
Sep11 110808 99.14 99.14 99.12 99.12 -0.01 40,115 407,322 +4,342
Dec11 110808 99.18 99.20 99.15 99.18 +0.01 61,606 530,754 +10,610
Mar12 110808 99.19 99.23 99.16 99.21 +0.03 47,227 444,846 -6,631
Jun12 110808 99.18 99.24 99.13 99.21 +0.05 43,423 296,643 -1,698
Sep12 110808 99.11 99.20 99.08 99.16 +0.06 56,110 291,235 -5,027
Dec12 110808 99.01 99.10 98.97 99.06 +0.06 53,635 259,244 -3,334
Total Volume and Open Interest 426,117 2,688,024 +6,550
3-Mth Euribor(LIFFE)
Sep11 110808 98.555 98.725 98.555 98.645 +0.035 260,604 742,621 +29,945
Dec11 110808 98.640 98.870 98.625 98.790 +0.065 338,797 615,656 -5,504
Mar12 110808 98.690 98.920 98.660 98.835 +0.090 325,336 520,953 +5,346
Total Volume and Open Interest 1,988,946 3,774,582 +41,588
3-Mth Aus T-Bills(SFE)
Sep11 110808 95.58 95.79 95.46 95.56 -0.08 67,439 257,424 +9,220
Dec11 110808 96.11 96.30 95.95 96.06 -0.08 98,586 287,895 +24,695
Mar12 110808 96.29 96.49 96.10 96.22 -0.07 36,782 167,662 +791
Jun12 110808 96.20 96.41 96.09 96.17 -0.06 10,816 86,886 -1,848
Sep12 110808 96.08 96.28 96.02 96.04 -0.11 3,792 58,268 +1,730
Dec12 110808 96.06 96.12 95.90 95.91 -0.16 2,599 36,445 +1,143
Mar13 110808 95.96 96.00 95.82 95.83 -0.17 1,533 36,976 +337
Jun13 110808 95.79 95.92 95.69 95.69 -0.22 1,472 16,259 +558
Sep13 110808 95.62 95.67 95.58 95.60 -0.22 87 3,012 -25
Dec13 110808 95.53 95.53 95.52 95.52 -0.22 215 1,656 +54
Total Volume and Open Interest 223,321 952,626 +36,655
10-Year Aus T-Bonds(SFE)
Sep11 110808 95.53 95.53 95.34 95.39 -0.14 93,325 485,709 +28,920
Dec11 110808 95.39 95.39 95.39 95.39 -0.14      
Total Volume and Open Interest 93,325 485,709 +28,920
3-Year Aus T-Bonds(SFE)
Sep11 110808 96.31 96.42 96.03 96.14 -0.18 350,884 1,045,840 +59,097
Dec11 110808 96.14 96.14 96.14 96.14 -0.18      
Total Volume and Open Interest 350,884 1,045,840 +59,097
Gold(CMX)
Aug11 110808 1679.1 1720.0 1678.1 1710.2 +61.4 1,952 4,185 -921
Oct11 110808 1678.7 1721.8 1678.7 1711.6 +61.4 21,381 24,381 -1,118
Dec11 110808 1681.7 1723.4 1681.7 1713.2 +61.4 310,247 378,571 -4,670
Feb12 110808 1680.9 1724.6 1680.9 1715.2 +61.7 7,900 15,695 +1,840
Apr12 110808 1690.0 1725.6 1690.0 1717.1 +62.1 1,175 6,793 +478
Jun12 110808 1690.0 1728.5 1690.0 1718.9 +62.3 725 15,160 +105
Aug12 110808 1690.0 1730.2 1690.0 1720.6 +62.3 127 5,505 -3
Oct12 110808 1696.1 1730.7 1696.1 1722.6 +62.3 43 4,169 +0
Dec12 110808 1699.0 1730.4 1697.8 1724.8 +62.2 410 12,138 -33
Feb13 110808 1727.1 1727.1 1727.1 1727.1 +62.2 5 1,583 +0
Apr13 110808 1725.0 1729.6 1725.0 1729.6 +62.2 146 345 +119
Jun13 110808 1732.5 1732.5 1732.5 1732.5 +62.2 320 11,596 +67
Total Volume and Open Interest 353,015 521,070 -5,609
Silver(CMX)
Sep11 110808 3882.5 4040.0 3832.0 3938.0 +116.9 113,358 58,069 -1,421
Dec11 110808 3892.0 4040.5 3841.0 3941.3 +117.2 13,837 31,406 +547
Mar12 110808 3887.0 4040.0 3860.0 3943.0 +117.6 814 5,575 -25
May12 110808 3900.0 4019.0 3900.0 3941.6 +118.0 141 1,925 +104
Jul12 110808 4038.0 4038.0 3940.7 3940.7 +117.9 109 1,889 -7
Sep12 110808 4015.5 4015.5 3938.1 3938.1 +117.9 34 303 +3
Dec12 110808 3875.0 4029.5 3861.0 3931.9 +117.8 95 8,313 -6
Total Volume and Open Interest 128,622 119,241 -740
Platinum(NYMEX)
Oct11 110808 1716.9 1732.9 1709.0 1723.6 +4.5 16,391 32,249 -1,327
Jan12 110808 1717.1 1730.8 1717.1 1726.9 +4.3 143 1,505 +94
Apr12 110808 1734.2 1735.8 1726.0 1730.0 +5.9 16 138 +9
Jul12 110808 1733.6 1733.6 1733.6 1733.6 +6.2 1 11 -1
Total Volume and Open Interest 16,551 33,904 -1,225
Palladium(NYMEX)
Sep11 110808 743.50 743.50 713.00 728.50 -13.25 12,638 20,893 -2,069
Dec11 110808 714.55 740.00 714.55 729.95 -13.25 317 2,236 +114
Mar12 110808 78.39 78.39 75.74 75.74 -13.25 7 71 +0
Total Volume and Open Interest 12,964 23,201 -1,954
Copper(CMX)
Sep11 110808 405.90 412.50 392.25 396.15 -15.55 53,999 75,315 -4,687
Dec11 110808 409.15 414.65 394.60 398.45 -15.55 8,233 47,598 +647
Mar12 110808 410.75 412.95 396.20 400.05 -15.50 859 16,212 +82
May12 110808 413.55 413.65 399.15 400.85 -15.35 105 2,625 +11
Jul12 110808 413.55 414.75 398.40 401.25 -14.90 19 1,078 +4
Total Volume and Open Interest 63,820 149,993 -4,343
DJIA Index(CBOT)
Sep11 110808 11187 11302 10715 10726 -676 656 17,336 +101
Dec11 110808 11110 11110 10653 10653 -677 0 91 +0
Mar12 110808 10584 11261 10584 10584 -677      
Jun12 110808 10514 11191 10514 10514 -677      
Total Volume and Open Interest 656 17,427 +101
Mini DJIA Index(CBOT)
Sep11 110808 11159 11321 10705 10726 -676 269,118 101,227 -771
Dec11 110808 11100 11230 10647 10653 -677 234 490 +18
Mar12 110808 10870 10870 10584 10584 -677 1 13 +1
Jun12 110808 10514 10514 10514 10514 -677      
Total Volume and Open Interest 269,353 101,730 -752
S & P 500(CME)
Sep11 110808 1169.70 1189.00 1110.00 1111.30 -86.50 33,749 296,292 +10,969
Dec11 110808 1158.00 1170.50 1105.00 1105.50 -86.50 387 12,053 +170
Mar12 110808 1099.90 1101.40 1099.40 1099.90 -86.50 25 43 +29
Jun12 110808 1153.00 1159.00 1094.20 1094.70 -86.50 59 24 +3
Total Volume and Open Interest 34,220 308,412 +11,171
S & P 500 E-Mini(Globex)
Sep11 110808 1167.25 1189.00 1109.50 1111.25 -86.50 5,039,775 2,960,288 +122,334
Dec11 110808 1163.50 1182.75 1104.00 1105.50 -86.50 12,883 34,517 +6,601
Total Volume and Open Interest 5,052,808 2,995,157 +129,012
NASDAQ 100(CME)
Sep11 110808 2155.50 2170.00 2031.00 2038.00 -149.00 3,217 16,139 -1,017
Dec11 110808 2100.00 2112.00 2030.00 2032.50 -149.00 0 10 +0
Mar12 110808 2029.30 2038.30 2029.30 2029.30 -149.00      
Total Volume and Open Interest 3,217 16,149 -1,017
NASDAQ 100 E-Mini(Globex)
Sep11 110808 2145.00 2170.80 2031.50 2038.00 -149.00 536,231 326,518 -10,037
Dec11 110808 2131.00 2163.80 2028.30 2032.50 -149.00 823 5,593 +364
Total Volume and Open Interest 537,054 332,119 -9,673
S & P Midcap 400(CME)
Sep11 110808 805.00 809.60 760.00 771.10 -72.20 399 3,203 +292
Dec11 110808 767.80 767.80 767.80 767.80 -73.30      
Mar12 110808 766.10 766.10 766.10 766.10 -73.30      
Total Volume and Open Interest 399 3,203 +292
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110808 9150 9260 8705 8745 -595 22,770 33,664 -1,858
Dec11 110808 9120 9195 8695 8720 -590 8 6 +3
Total Volume and Open Interest 22,778 33,670 -1,855
Nikkei 225(SGX)
Sep11 110808 9265 9445 9050 9155 -115 170,359 209,665 +7,276
Dec11 110808 9230 9380 9000 9120 -100 69 8,337 +32
Mar12 110808 9090 9090 9090 9090 -115 0 10 +0
Total Volume and Open Interest 170,592 231,185 +7,387
CAC 40(EURONEXT)
Aug11 110808 3201.5 3335.0 3017.5 3126.5 -154.0 352,799 392,232 +51,096
Sep11 110808 3252.5 3331.0 3037.0 3123.0 -154.5 52,686 58,120 -18,507
Oct11 110808 3122.0 3122.0 3122.0 3122.0 -154.0 0 5 +0
Total Volume and Open Interest 405,494 450,390 +32,590
Hang Seng Index(HKFE)
Aug11 110808 20220 20514 19967 20390 -351 85,392 90,551 +628
Sep11 110808 20142 20416 19887 20294 -356 1,142 5,768 +179
Total Volume and Open Interest 86,768 100,401 +835
DAX(EUREX)
Sep11 110808 6081.5 6283.5 5717.5 5962.5 -295.0 307,791 164,404 +3,678
Dec11 110808 5941.0 6290.0 5745.5 5982.0 -297.0 1,857 9,031 +246
Mar12 110808 6285.0 6285.0 5767.0 6002.5 -298.0 281 691 +99
Total Volume and Open Interest 309,929 174,126 +4,023
FT-SE 100(EURONEXT)
Sep11 110808 5188.50 5277.50 4850.00 5075.00 -155.00 184,780 626,433 +318
Dec11 110808 5098.50 5169.00 4916.00 5048.50 -154.50 40 833 +4
Mar12 110808 5009.00 5009.00 5009.00 5009.00 -159.50 0 163 +0
Total Volume and Open Interest 184,820 627,545 +322
SPI 200(SFE)
Sep11 110808 4045.0 4111.0 3933.0 3953.0 -97.0 93,754 269,111 +32,625
Dec11 110808 4058.0 4114.0 3947.0 3960.0 -102.0 338 6,357 +126
Mar12 110808 3972.0 4010.0 3944.0 3944.0 -102.0 5 1,681 -121
Total Volume and Open Interest 94,435 281,763 +32,866
GSCI(CME)
Aug11 110808 627.00 627.00 617.00 617.00 -28.00 244 9,087 +7
Sep11 110808 629.00 629.00 618.55 618.55 -28.50 82 94 +60
Oct11 110808 630.30 630.30 620.00 620.00 -28.00      
Total Volume and Open Interest 326 9,181 +67
Reuters CCI(ICE)
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

Let MRCI introduce you to our 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!!!