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 Tue December 28, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan11 101228 1373.00 1385.25 1372.00 1375.75 +2.75 45,949 61,688 -16,146
Mar11 101228 1385.00 1396.75 1383.25 1387.00 +2.50 71,979 298,663 +6,801
May11 101228 1390.50 1401.50 1389.75 1393.50 +2.50 12,370 87,283 -702
Jul11 101228 1392.50 1405.00 1392.50 1396.00 +3.25 12,739 72,221 +2,187
Aug11 101228 1372.25 1375.00 1364.25 1365.00 +0.25 116 2,183 +11
Sep11 101228 1331.50 1331.50 1317.75 1320.25 -3.25 65 2,713 +13
Nov11 101228 1283.75 1295.00 1277.00 1278.75 -6.00 10,508 112,443 +2,275
Total Volume and Open Interest 154,601 656,653 -5,381
Soybean Meal(CBOT)
Jan11 101228 366.00 370.20 365.60 368.60 +2.20 15,819 14,849 -3,912
Mar11 101228 370.20 374.20 369.60 372.60 +2.30 25,465 91,495 +1,692
May11 101228 371.00 374.70 370.70 373.40 +2.40 3,499 29,531 +17
Jul11 101228 373.00 375.30 371.50 374.10 +2.70 3,595 21,721 +508
Aug11 101228 364.00 365.10 361.20 363.30 +1.60 407 6,224 +118
Sep11 101228 352.10 352.30 347.70 349.70 +0.60 187 5,832 +0
Oct11 101228 333.30 335.50 329.50 331.00 -0.50 552 5,101 +277
Dec11 101228 328.40 332.70 326.00 328.00 -0.50 1,305 19,561 +318
Total Volume and Open Interest 50,900 197,170 -932
Soybean Oil(CBOT)
Jan11 101228 57.02 57.38 56.78 56.82 -0.33 15,778 22,977 -2,605
Mar11 101228 57.55 58.05 57.13 57.39 -0.36 30,011 196,038 +2,571
May11 101228 58.05 58.30 57.68 57.75 -0.35 3,518 46,976 +110
Jul11 101228 58.05 58.41 57.78 57.83 -0.37 4,303 41,152 +650
Aug11 101228 58.24 58.32 57.70 57.73 -0.40 377 4,795 +127
Sep11 101228 58.18 58.18 57.58 57.58 -0.43 821 5,532 +217
Oct11 101228 57.91 57.91 57.35 57.35 -0.43 436 7,603 +14
Dec11 101228 57.67 57.93 57.27 57.31 -0.43 1,062 25,858 -92
Total Volume and Open Interest 56,306 351,829 +977
Canola(WCE)
Jan11 101228 581.3 585.4 581.0 581.5 +2.9 9,069 13,175 -5,645
Mar11 101228 588.6 592.9 588.2 589.8 +3.3 17,529 117,684 +7,818
May11 101228 593.2 597.2 592.4 594.2 +3.8 775 9,261 +379
Jul11 101228 592.6 597.0 592.6 594.4 +3.9 805 16,812 +838
Nov11 101228 529.8 531.3 527.5 529.4 +1.7 732 36,908 +392
Total Volume and Open Interest 29,110 196,787 +3,920
Corn(CBOT)
Mar11 101228 614.50 624.25 612.50 623.25 +8.00 62,225 736,226 -2,941
May11 101228 622.00 632.00 620.50 631.25 +8.25 11,253 199,751 +1,298
Jul11 101228 626.00 636.00 624.00 634.50 +8.00 15,017 231,200 +305
Sep11 101228 579.75 586.50 579.00 585.00 +5.50 919 42,220 +138
Dec11 101228 552.75 558.50 551.25 557.25 +4.00 16,259 260,590 -537
Mar12 101228 559.00 565.25 559.00 564.75 +4.00 988 20,206 +241
Total Volume and Open Interest 108,266 1,534,681 -1,225
Wheat(CBOT)
Mar11 101228 780.00 802.00 779.50 798.25 +18.00 12,064 225,508 -2,226
May11 101228 809.00 827.25 809.00 824.00 +16.75 2,816 65,149 +228
Jul11 101228 819.75 837.00 818.50 835.25 +16.50 2,141 105,190 +38
Sep11 101228 832.00 849.50 832.00 848.75 +16.75 197 18,303 -25
Dec11 101228 847.00 862.75 846.00 859.50 +13.50 472 55,674 +7
Total Volume and Open Interest 17,755 484,094 -1,975
Wheat(KCBT)
Mar11 101228 843.25 863.50 842.50 860.50 +16.75 4,048 111,995 -198
May11 101228 851.00 871.75 851.00 869.00 +16.50 366 26,397 +113
Jul11 101228 857.00 876.25 856.50 873.50 +16.00 680 53,326 -192
Sep11 101228 864.00 882.00 864.00 881.50 +16.00 188 13,500 +8
Dec11 101228 875.00 890.75 874.50 889.00 +15.50 110 10,524 -31
Total Volume and Open Interest 5,400 217,959 -299
Wheat(MGE)
Mar11 101228 866.00 886.50 866.00 884.25 +18.00 1,647 29,085 -417
May11 101228 873.25 893.00 873.25 892.00 +19.50 166 12,391 -7
Jul11 101228 875.00 893.25 875.00 892.00 +16.75 128 8,856 -75
Sep11 101228 869.00 885.25 869.00 884.75 +16.00 116 9,083 +54
Dec11 101228 876.50 892.25 876.00 889.50 +13.50 50 8,054 +8
Total Volume and Open Interest 2,114 68,811 -434
Oats(CBOT)
Mar11 101228 390.50 392.25 381.00 389.00 -0.50 428 9,836 -33
May11 101228 390.75 395.50 386.50 394.00 -0.50 13 681 +5
Jul11 101228 395.50 398.50 390.00 395.50 unch 14 271 +2
Sep11 101228 349.75 350.50 349.50 349.50 -1.00 6 8 +3
Total Volume and Open Interest 469 11,816 -18
Rough Rice(CBOT)
Jan11 101228 13.25 13.25 13.05 13.10 -0.16 618 3,294 -289
Mar11 101228 13.54 13.56 13.33 13.38 -0.18 850 11,858 +299
May11 101228 13.87 13.87 13.62 13.65 -0.18 112 1,586 +16
Jul11 101228 14.07 14.07 13.94 13.94 -0.17 146 1,589 -22
Total Volume and Open Interest 1,921 19,130 +68
Live Cattle(CME)
Dec10 101228 105.100 106.250 104.885 105.450 +0.550 1,235 3,405 -556
Feb11 101228 107.980 108.980 107.650 107.800 -0.150 9,152 147,929 -1,318
Apr11 101228 111.600 112.550 111.400 111.550 -0.130 6,143 88,510 +988
Jun11 101228 108.885 109.750 108.650 108.950 +0.065 3,015 47,093 +345
Aug11 101228 109.200 110.000 109.100 109.480 +0.030 470 17,084 +174
Oct11 101228 111.200 111.800 110.900 111.550 +0.415 419 10,467 +118
Total Volume and Open Interest 20,582 323,475 -167
Feeder Cattle(CME)
Jan11 101228 120.635 121.650 120.600 120.700 unch 2,004 6,829 -610
Mar11 101228 123.000 124.550 123.000 123.450 -0.230 2,420 21,928 +748
Apr11 101228 124.135 125.135 124.135 124.500 +0.270 708 4,913 +234
May11 101228 124.450 125.400 124.300 124.800 +0.200 205 6,088 +59
Aug11 101228 124.700 125.650 124.650 125.050 unch 132 6,268 +50
Sep11 101228 123.650 124.400 123.500 124.000 unch 9 502 +3
Oct11 101228 122.330 123.500 122.330 123.450 +0.300 2 146 +1
Total Volume and Open Interest 5,490 46,747 +490
Lean Hogs(CME)
Feb11 101228 78.475 79.000 77.975 78.635 -0.215 7,538 84,061 -708
Apr11 101228 82.500 82.950 81.900 82.500 -0.250 4,083 54,333 -55
May11 101228 89.100 89.750 89.100 89.750 +0.550 95 1,798 +4
Jun11 101228 91.800 92.480 91.180 92.300 +0.750 1,823 35,095 +209
Jul11 101228 91.100 92.050 91.000 91.930 +0.830 391 8,413 +188
Aug11 101228 90.300 91.250 90.000 90.900 +0.920 163 9,544 +63
Oct11 101228 80.500 81.285 80.400 81.250 +0.775 200 6,599 +96
Dec11 101228 77.000 78.000 77.000 77.930 +0.980 68 2,341 +57
Total Volume and Open Interest 14,384 202,906 -142
Class III Milk(CME)
Dec10 101228 13.82 13.85 13.82 13.84 +0.02 33 5,918 +15
Jan11 101228 13.14 13.14 13.06 13.10 unch 70 4,624 +11
Feb11 101228 13.47 13.48 13.35 13.40 -0.02 82 4,779 +25
Mar11 101228 13.77 13.85 13.71 13.81 +0.09 26 3,448 +14
Apr11 101228 14.25 14.44 14.24 14.35 +0.11 53 2,542 +17
Total Volume and Open Interest 452 32,932 +94
Cocoa(ICE)
Mar11 101228 3040 3091 3038 3065 +25 2,096 68,871 +40
May11 101228 3058 3104 3057 3082 +25 594 21,691 +24
Jul11 101228 3078 3119 3078 3097 +26 49 12,392 +39
Sep11 101228 3100 3130 3100 3110 +27 295 7,244 +117
Dec11 101228 3100 3146 3100 3127 +27 166 11,598 +137
Mar12 101228 3162 3210 3162 3187 +27 55 10,978 -34
May12 101228 3153 3200 3153 3182 +29 55 4,387 +45
Total Volume and Open Interest 3,310 139,022 +368
Coffee "C"(ICE)
Mar11 101228 238.05 239.90 236.10 239.30 +1.85 2,858 89,802 +152
May11 101228 239.35 241.25 237.50 240.65 +1.85 420 26,741 -93
Jul11 101228 239.00 239.75 237.00 239.50 +1.95 136 9,965 +58
Sep11 101228 233.65 235.70 233.65 235.50 +2.35 115 4,463 -23
Dec11 101228 227.75 230.40 226.25 230.05 +2.60 121 6,997 +61
Mar12 101228 220.00 224.55 220.00 224.00 +2.85 43 644 +0
Total Volume and Open Interest 3,804 139,273 +155
Orange Juice(ICE)
Jan11 101228 174.00 174.00 169.10 170.30 -3.70 483 2,798 -252
Mar11 101228 166.40 166.40 161.50 161.75 -6.95 1,433 19,425 +368
May11 101228 166.00 166.35 163.10 163.10 -7.10 148 3,816 +45
Jul11 101228 166.25 166.25 163.50 163.75 -7.00 0 2,440 +0
Sep11 101228 164.65 164.65 164.65 164.65 -6.85 1 436 +1
Nov11 101228 164.75 164.75 164.75 164.75 -6.75 0 68 +0
Total Volume and Open Interest 2,065 29,006 +162
Sugar #11(ICE)
Mar11 101228 33.84 34.60 33.80 34.39 +0.75 10,980 239,949 +53
May11 101228 30.27 30.96 30.27 30.77 +0.73 4,478 111,182 +52
Jul11 101228 26.40 26.95 26.40 26.75 +0.53 2,874 100,621 -311
Oct11 101228 24.42 24.82 24.41 24.65 +0.44 1,253 57,109 +71
Mar12 101228 23.45 23.76 23.45 23.62 +0.41 251 47,689 -498
Total Volume and Open Interest 19,961 601,556 -641
London Cocoa(LCE)
Mar11 101224 2042 2045 2014 2036 -4 10,064 65,364 -547
May11 101224 2046 2046 2020 2042 -7 1,089 21,481 +50
Jul11 101224 2056 2056 2056 2056 -5 2,330 20,843 +250
Sep11 101224 2054 2062 2041 2062 -10 1,208 12,885 -92
Dec11 101224 2069 2072 2054 2072 -10 4,080 21,306 +3,895
Mar12 101224 2080 2083 2065 2083 -10 0 18,316 +0
May12 101224 2084 2087 2084 2087 -10 149 3,308 +52
Total Volume and Open Interest 18,920 163,927 +3,608
London Sugar(LCE)
Mar11 101224 820.00 823.00 819.00 820.40 -0.50 1,838 28,096 -56
May11 101224 784.30 784.30 784.30 784.30 -0.80 198 10,202 +104
Aug11 101224 700.00 700.00 700.00 700.00 +1.50 97 7,423 +11
Oct11 101224 636.50 636.50 636.50 636.50 +1.50 106 2,266 +32
Dec11 101224 617.90 617.90 617.90 617.90 +2.00 22 903 +1
Total Volume and Open Interest 2,271 49,476 +99
Cotton(ICE)
Mar11 101228 146.31 149.49 144.00 144.35 -1.41 8,276 104,272 -648
May11 101228 133.84 136.38 132.40 133.05 -0.19 2,119 22,099 -130
Jul11 101228 124.40 126.59 123.80 124.16 +0.40 2,347 30,370 +211
Oct11 101228 107.31 107.31 107.31 107.31 -0.45 1 180 -1
Dec11 101228 97.20 98.00 97.20 97.75 +0.73 955 43,172 +441
Mar12 101228 92.50 92.50 92.50 92.50 +0.98 28 877 +0
Total Volume and Open Interest 13,737 202,492 -120
Lumber(CME)
Jan11 101228 313.3 315.1 307.9 312.5 -3.5 267 1,368 -142
Mar11 101228 326.5 329.1 321.5 327.7 -1.3 528 6,351 +122
May11 101228 333.0 335.7 332.0 334.4 -0.8 108 2,162 +61
Jul11 101228 338.5 338.5 335.1 337.3 -2.2 49 788 +16
Total Volume and Open Interest 952 10,803 +57
Crude Oil(NYM)
Feb11 101228 90.79 91.67 90.75 91.49 +0.49 104,321 313,553 +1,058
Mar11 101228 91.55 92.39 91.55 92.23 +0.49 30,879 187,383 +1,684
Apr11 101228 92.42 92.99 92.28 92.83 +0.47 12,719 84,917 +1,272
May11 101228 92.99 93.43 92.74 93.27 +0.45 9,043 63,289 +545
Jun11 101228 93.23 93.71 93.00 93.57 +0.44 9,484 90,988 +448
Jul11 101228 93.43 93.90 93.40 93.78 +0.43 3,460 42,247 +2
Aug11 101228 93.60 93.98 93.33 93.88 +0.42 2,206 20,870 +172
Sep11 101228 93.79 94.03 93.58 93.94 +0.42 1,522 25,246 -89
Oct11 101228 93.80 94.12 93.50 93.98 +0.43 1,129 18,533 -356
Nov11 101228 93.92 94.00 93.79 94.00 +0.43 991 20,845 -228
Dec11 101228 93.70 94.17 93.48 94.01 +0.41 6,624 154,847 +380
Jan12 101228 93.63 93.90 93.62 93.90 +0.40 284 27,928 +48
Feb12 101228 93.76 93.76 93.76 93.76 +0.39 164 8,351 +52
Mar12 101228 93.62 93.62 93.62 93.62 +0.38 103 10,425 +82
Apr12 101228 93.47 93.47 93.47 93.47 +0.36 2 4,576 +3
May12 101228 93.33 93.33 93.33 93.33 +0.35 2 5,671 +5
Total Volume and Open Interest 184,523 1,396,339 +5,266
e-miNY Crude Oil(NYM)
Dec10 101118 80.400 82.300 80.400 81.850 +1.400 7,920 4,586 -336
Jan11 101217 87.925 88.500 87.025 88.025 +0.325 5,348 3,079 -457
Feb11 101228 90.800 91.675 90.775 91.500 +0.500 4,265 4,483 +378
Mar11 101228 91.575 92.350 91.575 92.225 +0.475 445 1,512 +161
Apr11 101228 92.625 92.925 92.350 92.825 +0.475 34 77 +9
May11 101228 93.325 93.325 93.275 93.275 +0.450 5 17 +3
Jun11 101228 93.575 93.575 93.575 93.575 +0.450 0 44 +0
Jul11 101228 93.750 93.775 93.750 93.775 +0.425 1 7 +1
Aug11 101228 93.875 93.875 93.875 93.875 +0.425 1 9 +1
Sep11 101228 93.950 93.950 93.950 93.950 +0.425 1 1 -1
Total Volume and Open Interest 4,753 6,392 +553
Heating Oil(NYM)
Jan11 101228 251.29 253.20 251.27 252.43 +0.77 15,125 27,951 -3,424
Feb11 101228 252.20 254.25 252.20 253.55 +0.89 27,443 104,546 +3,078
Mar11 101228 253.35 254.45 252.84 254.00 +0.99 5,676 51,929 +249
Apr11 101228 252.50 253.39 252.05 253.16 +1.23 2,016 25,582 -129
May11 101228 251.79 252.92 251.57 252.75 +1.49 868 18,093 -82
Jun11 101228 251.61 253.28 251.61 253.07 +1.63 1,903 36,054 -182
Jul11 101228 252.62 254.24 252.62 254.24 +1.71 585 8,263 +196
Aug11 101228 254.09 255.47 254.06 255.47 +1.81 75 4,898 -26
Sep11 101228 256.13 256.69 256.13 256.69 +1.85 71 4,972 -28
Oct11 101228 257.76 258.00 257.45 258.00 +1.88 24 4,084 +0
Nov11 101228 259.28 259.50 259.00 259.50 +1.91 13 4,053 +8
Dec11 101228 259.09 260.83 259.09 260.82 +1.93 290 15,324 +109
Total Volume and Open Interest 54,175 315,097 -203
Gasoline(NYMEX)
Jan11 101228 241.56 243.14 240.25 240.56 -1.53 12,435 23,982 -4,548
Feb11 101228 240.18 242.02 239.32 239.78 -0.90 21,854 95,147 +1,199
Mar11 101228 240.74 242.30 240.10 240.52 -0.35 7,216 48,915 +1,456
Apr11 101228 251.48 251.48 249.78 250.19 -0.08 2,397 32,535 +150
May11 101228 250.30 252.12 250.22 250.68 +0.03 1,102 14,532 +9
Jun11 101228 250.10 251.19 249.83 250.44 +0.10 938 19,748 +50
Jul11 101228 249.31 249.55 249.15 249.33 +0.14 187 4,985 +16
Aug11 101228 247.25 248.00 247.25 247.76 +0.12 122 5,884 +16
Sep11 101228 246.00 246.00 245.87 245.87 +0.09 74 3,154 +9
Oct11 101228 235.25 235.25 235.00 235.07 +0.08 54 3,232 +6
Total Volume and Open Interest 46,599 286,479 -1,538
e-miNY RBOB Gasoline(NYM)
Jan11 101228 240.60 240.60 240.56 240.60 -1.50 0 2 +0
Feb11 101228 240.80 240.80 239.80 239.80 -0.90 1 2 +1
Mar11 101228 240.50 240.52 240.50 240.50 -0.40 0 1 +0
Apr11 101228 250.20 250.20 250.19 250.20 -0.10 0 1 +0
Total Volume and Open Interest 1 10 +1
Natural Gas(NYM)
Jan11 101228 4.094 4.266 4.070 4.216 +0.104 73,305 10,473 -15,102
Feb11 101228 4.129 4.321 4.112 4.288 +0.133 40,335 172,823 +2,114
Mar11 101228 4.150 4.319 4.122 4.287 +0.120 13,408 168,254 +380
Apr11 101228 4.149 4.306 4.132 4.271 +0.103 7,333 88,200 +859
May11 101228 4.178 4.332 4.175 4.303 +0.098 3,180 40,963 +335
Jun11 101228 4.230 4.375 4.223 4.348 +0.095 2,087 17,706 +222
Jul11 101228 4.310 4.440 4.290 4.413 +0.092 1,334 16,019 +143
Aug11 101228 4.335 4.483 4.335 4.454 +0.091 567 16,800 -55
Sep11 101228 4.384 4.496 4.352 4.466 +0.091 544 12,065 +4
Oct11 101228 4.448 4.568 4.420 4.535 +0.088 2,216 50,931 +85
Nov11 101228 4.670 4.755 4.631 4.725 +0.077 444 20,326 +35
Dec11 101228 4.871 5.009 4.871 4.980 +0.072 550 19,392 +55
Jan12 101228 5.050 5.160 5.030 5.137 +0.072 1,726 33,125 +168
Feb12 101228 5.040 5.130 5.023 5.107 +0.069 256 6,729 -30
Mar12 101228 4.925 5.031 4.925 5.010 +0.069 222 16,450 -10
Apr12 101228 4.735 4.835 4.735 4.803 +0.051 41 13,403 +14
Total Volume and Open Interest 147,583 770,225 -10,782
Brent Crude Oil(ICE)
Feb11 101228 93.90 94.42 93.66 94.38 +0.53 38,026 241,160 -3,900
Mar11 101228 93.65 94.24 93.51 94.19 +0.49 21,102 187,571 -875
Apr11 101228 93.85 94.31 93.64 94.30 +0.50 7,137 72,176 +1,495
May11 101228 93.99 94.45 93.75 94.44 +0.49 3,723 42,562 +672
Jun11 101228 94.28 94.57 93.92 94.56 +0.49 5,262 66,497 +550
Jul11 101228 94.43 94.63 94.04 94.62 +0.50 739 23,096 +67
Aug11 101228 94.45 94.63 94.04 94.63 +0.50 342 12,425 +21
Sep11 101228 94.45 94.63 94.03 94.63 +0.50 489 17,414 +47
Oct11 101228 94.46 94.63 94.05 94.63 +0.48 488 10,640 +229
Nov11 101228 94.61 94.61 94.61 94.61 +0.47 179 10,655 +22
Dec11 101228 94.45 94.64 93.99 94.59 +0.44 3,027 88,876 -66
Jan12 101228 94.55 94.55 94.55 94.55 +0.42 169 9,094 -12
Feb12 101228 94.50 94.50 94.50 94.50 +0.40 69 5,856 +14
Mar12 101228 94.43 94.43 94.43 94.43 +0.38 186 3,660 +0
Total Volume and Open Interest 81,124 881,801 -1,630
Gas Oil(ICE)
Jan11 101228 778.00 781.75 777.00 780.25 +2.75 9,264 105,876 -1,360
Feb11 101228 782.75 786.50 781.50 785.00 +3.00 12,412 117,947 +1,999
Mar11 101228 785.00 789.50 785.00 788.00 +3.00 3,051 66,300 +603
Apr11 101228 787.00 790.75 786.75 789.25 +3.00 1,585 56,058 +148
May11 101228 789.25 792.50 788.75 791.00 +3.25 878 43,046 +127
Jun11 101228 791.25 795.00 790.25 793.00 +3.25 805 54,324 +127
Jul11 101228 794.50 797.50 794.50 795.50 +3.25 200 18,622 +149
Aug11 101228 797.25 800.50 797.25 798.25 +3.25 65 17,514 -61
Sep11 101228 799.50 803.00 799.50 800.50 +3.00 79 11,124 +60
Oct11 101228 800.75 804.25 800.75 801.75 +3.00 28 10,696 -27
Total Volume and Open Interest 28,624 613,201 +1,876
Ethanol(CBOT)
Dec10 101203 2.050 2.070 2.050 2.051 -0.024 83 136 -71
Jan11 101228 2.330 2.349 2.330 2.349 +0.035 164 498 -25
Feb11 101228 2.305 2.310 2.295 2.306 +0.020 76 869 +31
Mar11 101228 2.304 2.314 2.298 2.312 +0.023 2 1,084 +0
Apr11 101228 2.322 2.322 2.319 2.321 +0.026 7 689 +2
May11 101228 2.322 2.326 2.322 2.326 +0.026 8 428 +0
Jun11 101228 2.330 2.335 2.330 2.333 +0.025 28 565 +11
Jul11 101228 2.331 2.335 2.330 2.333 +0.023 15 703 +3
Total Volume and Open Interest 398 7,169 +93
WTI Crude Oil(ICE
Feb11 101228 91.12 91.65 90.92 91.49 +0.49 22,635 107,908 +2,471
Mar11 101228 91.79 92.36 91.64 92.23 +0.49 12,616 81,780 +992
Apr11 101228 92.54 92.97 92.24 92.83 +0.47 4,647 37,675 +176
May11 101228 92.98 93.38 92.69 93.27 +0.45 2,370 22,441 +581
Jun11 101228 93.46 93.66 93.11 93.57 +0.44 4,426 59,243 +666
Jul11 101228 93.51 93.78 93.51 93.78 +0.43 697 16,119 +170
Aug11 101228 93.42 93.88 93.42 93.88 +0.42 679 12,235 -81
Sep11 101228 94.01 94.01 93.94 93.94 +0.42 826 15,059 +74
Oct11 101228 94.04 94.04 93.51 93.98 +0.43 624 9,135 +62
Nov11 101228 94.00 94.00 94.00 94.00 +0.43 273 8,561 -65
Dec11 101228 93.72 94.08 93.52 94.01 +0.41 3,175 62,834 +874
Jan12 101228 93.90 93.90 93.90 93.90 +0.40 11 5,083 +2
Feb12 101228 93.76 93.76 93.76 93.76 +0.39 2 1,169 +1
Mar12 101228 93.62 93.62 93.62 93.62 +0.38 83 3,163 +0
Apr12 101228 93.47 93.47 93.47 93.47 +0.36 0 733 +0
May12 101228 93.33 93.33 93.33 93.33 +0.35 0 846 +0
Total Volume and Open Interest 53,359 529,969 +5,375
US Dollar Index(ICE)
Mar11 101228 80.275 80.760 79.890 80.670 -0.010 5,061 25,583 -384
Jun11 101228 80.760 81.080 80.495 81.080 -0.015 5 571 -1
Sep11 101228 81.440 81.440 81.440 81.440 -0.015 0 4 +0
Total Volume and Open Interest 5,066 26,158 -385
Australian Dollar(CME)
Mar11 101228 99.55 100.57 99.44 100.01 +0.57 25,930 119,157 -1,243
Jun11 101228 98.64 99.42 98.28 98.84 +0.56 205 225 +47
Sep11 101228 97.57 97.57 97.03 97.57 +0.54 0 14 +0
Total Volume and Open Interest 26,135 119,539 -1,196
British Pound(CME)
Mar11 101228 154.11 155.05 153.35 153.61 -0.34 31,754 78,171 -317
Jun11 101228 154.20 154.63 153.47 153.47 -0.34 43 137 +22
Sep11 101228 153.29 153.63 153.29 153.29 -0.34 0 6 +0
Total Volume and Open Interest 31,797 78,346 -295
Canadian Dollar(CME)
Mar11 101228 99.15 100.10 99.14 99.86 +0.74 18,229 95,032 +2,242
Jun11 101228 99.10 99.81 98.89 99.62 +0.73 165 1,896 +11
Sep11 101228 99.49 99.49 98.61 99.34 +0.73 0 957 +0
Dec11 101228 98.75 99.23 98.33 99.06 +0.73 18 1,055 -1
Total Volume and Open Interest 18,412 98,944 +2,252
Japanese Yen(CME)
Mar11 101228 120.88 122.35 120.84 121.47 +0.63 47,670 101,953 +3,734
Jun11 101228 121.81 122.21 120.99 121.62 +0.63 16 275 +1
Sep11 101228 121.83 121.83 121.20 121.83 +0.63 0 9 +0
Total Volume and Open Interest 47,686 102,238 +3,735
Swiss Franc(CME)
Mar11 101228 104.29 106.12 104.29 105.18 +0.95 19,261 44,895 -411
Jun11 101228 104.75 106.02 104.37 105.32 +0.95 12 49 +7
Sep11 101228 105.50 105.50 104.55 105.50 +0.95      
Total Volume and Open Interest 19,273 44,945 -404
EuroFX(CME)
Mar11 101228 131.56 132.72 130.91 131.14 -0.26 93,879 154,967 -10,501
Jun11 101228 131.79 132.54 130.96 131.08 -0.25 41 705 -5
Sep11 101228 131.86 131.86 131.01 131.02 -0.24 0 33 +0
Total Volume and Open Interest 93,920 155,997 -10,506
Mexican Peso(CME)
Jan11 101228 808.2 809.0 808.2 808.2 -0.8      
Feb11 101228 806.2 807.0 806.2 806.2 -0.8      
Total Volume and Open Interest 7,167 126,299 +1,310
30-Year T-Bonds(CBOT)
Mar11 101228 121~110 121~200 119~060 119~110 -1~290 77,064 526,036 -1,139
Jun11 101228 119~250 119~250 117~250 117~250 -1~300 2 611 +1
Sep11 101228 116~070 118~060 116~070 116~070 -1~310      
Total Volume and Open Interest 77,066 526,647 -1,138
10-Year T-Notes(CBOT)
Mar11 101228 120~000 120~120 118~285 119~010 -0~290 271,548 1,324,850 +4,637
Jun11 101228 118~285 118~285 117~240 117~260 -0~300 8 50 +5
Sep11 101228 116~235 117~215 116~235 116~235 -0~300      
Total Volume and Open Interest 271,556 1,324,904 +4,642
5-Year T-Notes(CBOT)
Mar11 101228 117~047 117~063 116~100 116~106 -0~057 130,430 1,005,084 -2,306
Jun11 101228 116~002 116~059 116~002 116~002 -0~057      
Sep11 101228 115~026 115~083 115~026 115~026 -0~057      
Total Volume and Open Interest 130,430 1,022,065 -2,306
2 Year T-Notes(CBOT)
Mar11 101228 109~031 109~038 109~016 109~017 -0~008 95,547 657,904 -4,034
Jun11 101228 108~120 109~000 108~120 108~120 -0~008 0 25 +0
Sep11 101228 108~095 108~103 108~095 108~095 -0~008      
Total Volume and Open Interest 95,732 671,084 -4,034
Eurodollars(CME)
Mar11 101228 99.590 99.600 99.585 99.595 +0.005 49,127 1,144,511 -3,076
Jun11 101228 99.485 99.500 99.460 99.475 -0.010 77,121 1,048,092 +5,551
Sep11 101228 99.335 99.350 99.285 99.300 -0.025 87,366 873,088 -4,315
Dec11 101228 99.130 99.145 99.060 99.075 -0.040 90,474 741,792 +1,691
Mar12 101228 98.895 98.915 98.810 98.820 -0.055 107,838 790,734 +40
Jun12 101228 98.630 98.645 98.525 98.535 -0.070 87,077 491,305 +3,944
Sep12 101228 98.370 98.385 98.245 98.260 -0.085 71,475 371,501 +42
Dec12 101228 98.095 98.120 97.965 97.985 -0.095 65,893 278,004 -1,527
Mar13 101228 97.835 97.870 97.700 97.720 -0.105 39,278 172,211 -2,810
Jun13 101228 97.600 97.610 97.430 97.455 -0.115 27,021 159,643 +455
Sep13 101228 97.360 97.370 97.175 97.200 -0.125 22,110 179,755 -1,824
Dec13 101228 97.090 97.115 96.920 96.945 -0.135 16,498 140,389 +173
Mar14 101228 96.890 96.905 96.695 96.725 -0.140 12,468 110,508 +1,254
Jun14 101228 96.650 96.680 96.465 96.495 -0.145 6,418 107,891 +135
Sep14 101228 96.435 96.460 96.240 96.270 -0.150 8,414 71,078 +978
Dec14 101228 96.215 96.245 96.020 96.050 -0.150 5,241 70,510 -136
Mar15 101228 96.040 96.060 95.830 95.865 -0.160 4,565 49,821 +526
Jun15 101228 4.110 4.135 3.900 3.940 -0.165 4,678 36,592 -179
Total Volume and Open Interest 795,735 7,055,990 +308
30 Day Federal Funds(CBOT)
Dec10 101228 99.817 99.820 99.815 99.820 unch 134 94,625 -15
Jan11 101228 99.820 99.820 99.815 99.820 unch 511 67,260 +68
Feb11 101228 99.815 99.815 99.810 99.815 unch 465 57,090 +86
Mar11 101228 99.815 99.815 99.805 99.815 unch 616 38,879 -275
Apr11 101228 99.810 99.820 99.810 99.815 unch 634 37,081 -150
May11 101228 99.800 99.810 99.800 99.805 unch 1,270 51,205 +269
Total Volume and Open Interest 12,171 575,801 -406
30 Day Fed Funds(e-CBOT)
Dec10 090519 98.590 98.590 98.565 98.565 unch 0 330  
Jan11 090519 98.500 98.500 98.475 98.475 unch 0 1,177  
Feb11 090519 98.350 98.350 98.330 98.350 unch 0 1,700  
Mar11 090519 98.265 98.265 98.240 98.265 unch 0 324  
Apr11 090519 98.165 98.165 98.165 98.165 unch 1 10  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Mar11 101228 99.652 99.652 99.652 99.652 unch 0 1,039 +0
Jun11 101228 99.637 99.637 99.637 99.637 unch 0 175 +0
Sep11 101228 99.622 99.622 99.622 99.622 unch      
Dec11 101228 99.613 99.613 99.613 99.613 unch 0 75 +0
Mar12 101228 99.600 99.600 99.600 99.600 unch      
Jun12 101228 99.645 99.645 99.645 99.645 unch      
Sep12 101228 99.595 99.595 99.595 99.595 unch      
Dec12 101228 99.500 99.500 99.500 99.500 +0.210      
Mar13 101228 99.500 99.500 99.500 99.500 +0.210      
Jun13 101228 99.455 99.455 99.455 99.455 +0.210      
Total Volume and Open Interest 0 1,289 +0
3-Mth Euro-Yen(SGX)
Mar11 101228 99.65 99.65 99.65 99.65 unch 0 2,059 +0
Jun11 101228 99.64 99.64 99.64 99.64 unch 0 1,389 +0
Sep11 101228 99.62 99.62 99.62 99.62 unch 0 1,064 +0
Dec11 101228 99.61 99.62 99.61 99.61 unch 1 955 +209
Mar12 101228 99.60 99.60 99.60 99.60 unch 0 305 +0
Jun12 101228 99.64 99.64 99.64 99.64 unch 0 754 +0
Sep12 101228 99.60 99.60 99.60 99.60 unch 0 310 +0
Dec12 101228 99.50 99.50 99.50 99.50 +0.21 0 4 +1
Total Volume and Open Interest 1 6,841 +210
Japanese Gov't Bonds(SGX)
Mar11 101228 139.76 140.38 139.64 140.36 +0.77 636 11,233 +441
Jun11 101228 138.27 138.27 138.27 138.27 +0.77      
Sep11 101228 136.18 136.18 136.18 136.18 +0.77      
Total Volume and Open Interest 636 11,233 +441
Euro-Bund(EUREX)
Mar11 101228 125.06 125.46 124.42 125.19 +0.52 146,076 937,497 +16,256
Jun11 101228 123.85 123.98 123.13 123.72 +0.51 13 561 +1
Sep11 101228 123.72 123.72 123.72 123.72 +0.52      
Total Volume and Open Interest 146,089 938,058 +16,257
Euro-Bobl(EUREX)
Mar11 101228 118.40 118.78 118.29 118.64 +0.40 83,994 682,395 -1,657
Jun11 101228 117.21 117.21 117.21 117.21 +0.39 0 47 +0
Sep11 101228 117.19 117.19 117.19 117.19 +0.40      
Total Volume and Open Interest 83,994 682,442 -1,657
3-Mth Euribor(EUREX)
Dec10 101213 98.975 98.975 98.970 98.975 +0.005 315 7,182 -322
Mar11 101228 98.950 98.950 98.950 98.950 +0.015 250 8,265 +150
Jun11 101228 98.835 98.850 98.835 98.850 +0.005 0 9,131 +0
Total Volume and Open Interest 250 26,555 +150
Long Gilt(LIFFE)
Dec10 101224 119~25 119~25 119~22 119~22 -0~02 3 3,478 -3
Mar11 101224 118~13 118~25 118~05 118~12 -0~02 31,453 240,491 +1,916
Total Volume and Open Interest 31,456 243,969 +1,913
3-Mth Short Sterling(LIFFE)
Mar11 101224 99.16 99.18 99.16 99.18 +0.01 14,336 289,144 +2,590
Jun11 101224 99.02 99.05 99.00 99.04 +0.02 21,261 242,344 -2,881
Sep11 101224 98.85 98.86 98.81 98.86 +0.03 27,642 211,629 +1,865
Dec11 101224 98.61 98.64 98.57 98.63 +0.03 15,888 251,706 +1,165
Mar12 101224 98.36 98.39 98.33 98.39 +0.03 23,318 220,416 -1,479
Jun12 101224 98.07 98.13 98.05 98.12 +0.03 16,369 132,000 +772
Total Volume and Open Interest 152,583 1,700,603 -1,006
3-Mth Euribor(LIFFE)
Mar11 101228 98.945 98.960 98.940 98.950 +0.010 13,525 542,157 -3,713
Jun11 101228 98.820 98.850 98.815 98.850 +0.030 19,099 472,563 +164
Sep11 101228 98.680 98.740 98.675 98.735 +0.055 11,340 335,021 +610
Total Volume and Open Interest 97,912 2,543,514 -581
3-Mth Aus T-Bills(SFE)
Mar11 101224 94.88 94.90 94.88 94.90 unch 5,893 189,856 -78
Jun11 101224 94.72 94.73 94.70 94.73 unch 3,997 112,834 -1,477
Sep11 101224 94.55 94.56 94.53 94.55 -0.01 4,075 73,052 +459
Dec11 101224 94.41 94.42 94.40 94.42 unch 2,776 47,603 -176
Mar12 101224 94.32 94.34 94.31 94.34 unch 1,229 41,003 +89
Jun12 101224 94.26 94.28 94.25 94.28 -0.01 649 36,643 -17
Sep12 101224 94.23 94.24 94.20 94.23 -0.01 565 19,291 +71
Dec12 101224 94.17 94.18 94.16 94.18 -0.02 224 8,386 +20
Mar13 101224 94.12 94.14 94.12 94.14 -0.03 3 2,553 +3
Jun13 101224 94.09 94.09 94.09 94.09 -0.03 0 575 +0
Total Volume and Open Interest 19,416 532,647 -1,106
10-Year Aus T-Bonds(SFE)
Mar11 101224 94.30 94.32 94.27 94.30 -0.01 5,121 344,079 -2,703
Jun11 101224 94.30 94.30 94.30 94.30 -0.01      
Total Volume and Open Interest 5,121 344,079 -2,703
3-Year Aus T-Bonds(SFE)
Mar11 101224 94.60 94.61 94.56 94.61 unch 25,585 375,020 +4,481
Jun11 101224 94.61 94.61 94.61 94.61 unch      
Total Volume and Open Interest 25,585 375,020 +4,481
Gold(CMX)
Dec10 101228 1389.8 1406.7 1389.8 1405.2 +22.8 322 336 -3
Feb11 101228 1384.2 1407.5 1383.1 1405.6 +22.7 44,354 349,841 +146
Apr11 101228 1385.8 1409.6 1385.8 1407.9 +22.8 1,366 49,459 +67
Jun11 101228 1391.2 1411.7 1390.8 1410.1 +22.9 241 34,578 -28
Aug11 101228 1405.0 1413.3 1405.0 1412.2 +22.9 173 15,868 -16
Oct11 101228 1414.6 1414.6 1414.6 1414.6 +22.9 103 12,323 -14
Dec11 101228 1400.5 1418.3 1400.0 1417.1 +22.9 308 27,032 +5
Feb12 101228 1420.0 1421.5 1420.0 1420.0 +23.0 0 6,613 +0
Apr12 101228 1423.0 1423.0 1423.0 1423.0 +23.0 0 5,313 +0
Jun12 101228 1426.5 1426.5 1426.5 1426.5 +23.1 0 12,327 +0
Aug12 101228 1430.3 1430.3 1430.3 1430.3 +23.2 0 6,086 +0
Oct12 101228 1434.4 1434.4 1434.4 1434.4 +23.3 0 1,080 +0
Total Volume and Open Interest 47,557 583,153 +125
Silver(CMX)
Dec10 101228 2957.5 3030.0 2954.5 3029.7 +106.2 71 129 -116
Mar11 101228 2928.0 3037.0 2928.0 3032.3 +106.8 17,466 76,007 -589
May11 101228 2951.0 3041.5 2945.5 3037.7 +107.0 161 12,876 -30
Jul11 101228 2956.0 3045.5 2955.0 3042.8 +107.2 389 9,466 -25
Sep11 101228 3047.9 3047.9 3047.9 3047.9 +107.4 34 6,203 +1
Dec11 101228 2959.0 3055.4 2959.0 3055.4 +107.6 82 12,545 +5
Mar12 101228 3062.9 3062.9 3062.9 3062.9 +107.8 0 374 +0
Total Volume and Open Interest 18,944 133,627 -725
Platinum(NYMEX)
Jan11 101228 1737.0 1759.6 1737.0 1751.7 +16.2 3,701 6,158 -2,077
Apr11 101228 1742.0 1765.1 1742.0 1757.2 +16.2 4,272 31,791 +1,797
Jul11 101228 1762.8 1762.8 1758.1 1760.2 +16.4 13 542 +11
Oct11 101228 1760.2 1760.2 1760.2 1760.2 +16.4 0 6 +0
Total Volume and Open Interest 7,987 38,499 -270
Palladium(NYMEX)
Dec10 101228 788.10 788.10 787.20 787.20 +20.00 10 14 +0
Mar11 101228 768.95 790.75 768.95 787.20 +20.10 1,169 22,295 +107
Jun11 101228 775.00 788.50 775.00 788.50 +20.05 6 481 -2
Total Volume and Open Interest 1,186 22,823 +105
Copper(CMX)
Dec10 101228 429.50 432.40 427.90 432.40 +4.90 421 851 -482
Mar11 101228 428.55 433.50 428.10 432.80 +4.80 10,788 117,088 +129
May11 101228 428.00 432.65 428.00 432.10 +4.65 188 27,271 +102
Jul11 101228 429.10 430.80 428.85 430.55 +4.65 16 7,278 +5
Sep11 101228 425.10 428.90 425.10 428.90 +4.65 19 5,359 +1
Total Volume and Open Interest 11,589 167,012 -215
DJIA Index(CBOT)
Mar11 101228 11515 11533 11480 11509 +6 286 6,238 +37
Jun11 101228 11444 11444 11438 11444 +6      
Sep11 101228 11389 11389 11383 11389 +6      
Dec11 101228 11334 11334 11328 11334 +6      
Total Volume and Open Interest 286 6,238 +37
S & P 500(CME)
Mar11 101228 1253.40 1256.50 1251.50 1254.10 +0.80 4,358 267,219 +62
Jun11 101228 1250.20 1250.30 1245.80 1249.10 +0.80 110 3,753 -10
Sep11 101228 1244.30 1246.50 1241.00 1244.30 +0.80 110 1,589 +100
Dec11 101228 1240.00 1242.20 1236.70 1240.00 +0.80 0 350 +0
Total Volume and Open Interest 4,578 272,911 +152
S & P 500 E-Mini(Globex)
Mar11 101228 1253.50 1256.50 1251.50 1254.00 +0.75 587,701 2,458,879 +21,402
Jun11 101228 1249.50 1251.50 1247.00 1249.00 +0.75 107 2,527 -22
Total Volume and Open Interest 587,810 2,461,508 +21,378
NASDAQ 100(CME)
Mar11 101228 2230.50 2237.00 2221.00 2225.50 -4.50 1,274 9,399 +525
Jun11 101228 2222.50 2223.00 2222.50 2222.50 -4.50      
Sep11 101228 2220.00 2220.50 2220.00 2220.00 -4.50      
Total Volume and Open Interest 1,274 9,399 +525
NASDAQ 100 E-Mini(Globex)
Mar11 101228 2229.30 2237.00 2221.30 2225.50 -4.50 139,752 331,091 +11,797
Jun11 101228 2228.80 2232.00 2222.30 2222.50 -4.50 14 93 +4
Total Volume and Open Interest 139,766 331,189 +11,801
S & P Midcap 400(CME)
Mar11 101228 906.50 910.00 906.50 907.80 -1.60 1 1,093 -1
Jun11 101228 905.30 905.30 905.10 905.30 -0.80      
Sep11 101228 904.50 904.50 904.30 904.50 -0.80      
Total Volume and Open Interest 1 1,093 -1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar11 101228 10355 10370 10265 10310 -45 3,550 39,454 +487
Jun11 101228 10290 10335 10290 10290 -45 0 3 +0
Total Volume and Open Interest 3,550 39,457 +487
Nikkei 225(SGX)
Mar11 101228 10325 10340 10295 10310 -5 37,189 200,367 -6,559
Jun11 101228 10240 10240 10240 10240 unch 70 2,632 +100
Sep11 101228 10240 10240 10240 10240 unch      
Total Volume and Open Interest 38,043 217,774 -6,208
CAC 40(EURONEXT)
Jan11 101228 3879.0 3885.0 3853.5 3863.5 -1.5 55,289 359,730 +20,128
Feb11 101228 3879.0 3879.0 3866.0 3866.0 -1.5 23 232 -4
Mar11 101228 3869.0 3885.5 3856.5 3867.0 -2.0 234 43,648 +123
Total Volume and Open Interest 55,546 403,645 +20,247
Hang Seng Index(HKFE)
Dec10 101228 22670 22690 22310 22633 -170 34,672 57,780 -9,834
Jan11 101228 22688 22699 22321 22640 -169 12,113 62,788 +28,753
Total Volume and Open Interest 46,958 127,259 +19,047
DAX(EUREX)
Dec10 101217 7033.0 7042.0 7005.0 7009.0 -14.0 176,805 85,348 -31,121
Mar11 101228 7005.5 7010.0 6971.0 6986.5 -10.0 61,432 192,519 +7,112
Jun11 101228 7023.5 7025.0 6997.0 7009.5 -10.5 634 11,001 +538
Total Volume and Open Interest 62,079 203,531 +7,661
FT-SE 100(EURONEXT)
Mar11 101224 5945.00 5964.00 5937.50 5954.50 -8.50 34,028 652,412 +1,946
Jun11 101224 5912.00 5912.00 5912.00 5912.00 -8.50 0 1,244 +0
Sep11 101224 5880.00 5880.00 5880.00 5880.00 -8.50 0 20 +0
Total Volume and Open Interest 34,028 653,676 +1,946
SPI 200(SFE)
Dec10 101216 4765.0 4785.0 4752.0 4762.0 -8.0 15,081 65,257 -117,974
Mar11 101224 4814.0 4814.0 4768.0 4784.0 -29.0 9,782 190,540 +743
Jun11 101224 4820.0 4820.0 4812.0 4812.0 -28.0 7 2,959 -3
Total Volume and Open Interest 9,789 196,681 +740
GSCI(CME)
Jan11 101228 631.00 632.00 628.00 631.25 +3.25 146 14,804 +56
Feb11 101228 634.50 634.50 630.50 634.50 +3.50      
Mar11 101228 635.50 635.50 631.50 635.50 +3.50      
Total Volume and Open Interest 146 14,804 +56
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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf