Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Thu February 10, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar11 110210 1451.25 1455.00 1430.00 1433.00 -18.00 120,796 201,945 -15,609
May11 110210 1463.00 1466.75 1442.50 1445.25 -17.75 54,585 173,552 +11,140
Jul11 110210 1470.25 1474.00 1449.50 1452.00 -18.25 39,353 113,195 +5,196
Aug11 110210 1444.50 1449.00 1429.50 1430.00 -17.25 1,786 5,888 +318
Sep11 110210 1419.00 1422.75 1403.75 1405.25 -14.75 1,528 4,797 -106
Nov11 110210 1396.75 1402.75 1384.00 1385.50 -11.50 24,976 162,273 +3,202
Jan12 110210 1397.00 1402.00 1386.25 1386.25 -11.00 1,168 16,485 +628
Total Volume and Open Interest 246,922 703,683 +5,589
Soybean Meal(CBOT)
Mar11 110210 388.60 390.00 381.70 382.50 -6.10 39,339 80,176 -1,274
May11 110210 392.00 393.20 385.00 385.90 -5.90 17,680 52,252 +3,193
Jul11 110210 393.40 394.00 386.00 386.80 -6.00 11,006 39,273 +1,182
Aug11 110210 382.90 386.00 379.00 379.70 -5.20 806 8,786 +134
Sep11 110210 375.00 376.80 369.50 371.20 -4.10 856 7,768 -285
Oct11 110210 363.70 366.50 361.80 362.10 -2.50 850 8,102 +84
Dec11 110210 361.30 364.30 359.40 360.20 -1.90 5,933 20,612 +633
Jan12 110210 359.70 361.10 359.70 359.70 -1.40 152 3,037 +93
Total Volume and Open Interest 76,842 224,857 +3,873
Soybean Oil(CBOT)
Mar11 110210 59.60 59.96 58.96 59.04 -0.70 60,561 137,800 -6,693
May11 110210 60.24 60.50 59.47 59.62 -0.69 30,053 119,348 +8,894
Jul11 110210 60.70 61.02 59.98 60.10 -0.72 11,990 78,174 -606
Aug11 110210 60.85 60.88 60.20 60.25 -0.72 634 8,684 -99
Sep11 110210 60.82 61.19 60.22 60.33 -0.75 660 10,612 +4
Oct11 110210 60.84 60.95 60.24 60.30 -0.77 938 11,658 +79
Dec11 110210 61.04 61.25 60.37 60.46 -0.80 4,661 41,000 +930
Jan12 110210 61.04 61.31 60.51 60.51 -0.80 43 928 +22
Total Volume and Open Interest 109,710 410,723 +2,564
Canola(WCE)
Mar11 110210 617.0 617.9 611.0 611.7 -5.4 11,562 72,033 -1,890
May11 110210 625.8 626.7 619.8 620.5 -5.3 7,684 59,764 +3,149
Jul11 110210 632.0 632.4 627.2 627.6 -5.5 1,819 18,749 +40
Nov11 110210 602.0 602.5 596.1 596.5 -8.5 2,818 58,041 +1,435
Jan12 110210 609.5 609.5 601.1 601.1 -8.5 289 3,666 +152
Total Volume and Open Interest 24,228 214,594 +2,897
Corn(CBOT)
Mar11 110210 698.00 704.50 694.25 698.50 +0.50 231,721 442,023 -30,587
May11 110210 708.00 715.00 705.00 709.50 +0.75 135,333 461,007 +29,956
Jul11 110210 712.00 718.75 710.00 713.75 +0.25 89,770 301,357 +11,354
Sep11 110210 659.00 664.25 656.50 660.00 +0.25 10,359 61,338 +1,878
Dec11 110210 614.00 618.75 613.00 614.50 unch 53,679 351,126 +8,620
Mar12 110210 621.25 626.25 621.25 622.75 +0.75 4,590 41,993 -234
Total Volume and Open Interest 528,948 1,711,425 +21,299
Wheat(CBOT)
Mar11 110210 886.00 886.00 861.00 862.75 -23.25 69,104 158,000 -11,483
May11 110210 918.00 918.00 893.00 894.50 -23.25 39,556 138,994 +7,169
Jul11 110210 944.00 944.25 919.75 921.00 -23.75 14,455 124,259 +1,163
Sep11 110210 967.50 969.50 945.00 946.50 -23.00 2,941 32,009 +948
Dec11 110210 982.00 982.00 958.25 959.50 -23.25 5,904 85,790 +290
Total Volume and Open Interest 133,237 560,669 -1,529
Wheat(KCBT)
Mar11 110210 985.75 988.75 965.50 968.00 -20.00 15,794 54,464 -4,262
May11 110210 996.75 1000.00 976.50 979.25 -20.00 10,285 66,063 +4,238
Jul11 110210 1003.00 1008.75 984.75 987.25 -20.75 4,094 59,244 +6
Sep11 110210 1017.00 1020.50 996.50 998.75 -21.75 1,244 15,833 -146
Dec11 110210 1032.25 1032.25 1008.50 1011.00 -22.50 763 15,838 +267
Total Volume and Open Interest 32,373 215,067 +180
Wheat(MGE)
Mar11 110210 1025.25 1031.75 1012.50 1014.75 -12.25 2,963 15,991 -709
May11 110210 1037.00 1042.00 1023.50 1025.75 -13.00 2,044 16,628 +794
Jul11 110210 1043.75 1049.00 1029.50 1031.25 -13.00 835 11,762 +7
Sep11 110210 1042.00 1047.00 1030.00 1030.00 -12.75 504 12,402 +90
Dec11 110210 1044.25 1047.00 1027.50 1030.00 -15.50 383 9,611 +39
Total Volume and Open Interest 6,843 68,513 +268
Oats(CBOT)
Mar11 110210 423.50 425.00 415.50 419.00 -5.50 491 6,227 -68
May11 110210 431.00 431.00 423.50 426.00 -5.00 336 5,503 +155
Jul11 110210 434.50 434.50 423.00 425.00 -5.50 80 783 +22
Sep11 110210 403.00 403.50 397.00 397.00 -6.50 17 276 +13
Total Volume and Open Interest 1,032 14,507 +142
Rough Rice(CBOT)
Mar11 110210 16.12 16.25 15.91 16.16 -0.14 1,604 12,286 -85
May11 110210 16.42 16.56 16.24 16.48 -0.14 1,080 7,837 +166
Jul11 110210 16.72 16.87 16.50 16.74 -0.13 502 2,759 +212
Sep11 110210 16.58 16.64 16.43 16.59 -0.08 321 1,965 +176
Total Volume and Open Interest 3,546 25,472 +450
Live Cattle(CME)
Feb11 110210 107.635 109.200 107.050 108.900 +1.170 4,568 18,885 -1,762
Apr11 110210 111.135 113.550 110.600 113.080 +1.795 21,263 169,296 -887
Jun11 110210 112.050 114.080 111.650 113.450 +1.165 9,884 90,167 +58
Aug11 110210 113.635 115.400 113.080 115.385 +1.600 5,133 29,606 +148
Oct11 110210 117.000 118.535 116.450 118.080 +0.980 2,222 22,966 +428
Dec11 110210 117.400 119.400 117.035 119.180 +1.280 1,433 17,690 +434
Total Volume and Open Interest 45,063 354,112 -1,183
Feeder Cattle(CME)
Mar11 110210 123.100 125.400 122.785 124.830 +1.900 5,740 18,132 -1,857
Apr11 110210 125.000 127.100 124.650 126.680 +1.895 2,708 7,931 +312
May11 110210 125.800 127.885 125.450 127.580 +1.780 1,284 10,050 +117
Aug11 110210 126.800 129.000 126.500 128.400 +1.750 794 10,482 +86
Sep11 110210 127.100 129.000 126.950 128.535 +1.635 143 1,511 +54
Oct11 110210 127.285 129.000 127.285 128.800 +1.550 91 697 +6
Nov11 110210 127.500 128.850 127.500 128.500 +1.100 9 357 -3
Total Volume and Open Interest 10,771 49,165 -1,283
Lean Hogs(CME)
Feb11 110210 85.350 86.930 85.350 86.730 +1.550 3,106 10,598 -678
Apr11 110210 91.480 94.080 90.930 93.700 +2.450 15,724 104,230 -477
May11 110210 98.680 101.050 98.680 101.050 +1.750 148 2,700 +12
Jun11 110210 100.950 102.850 100.650 102.400 +1.450 7,156 60,681 -614
Jul11 110210 100.100 101.800 99.450 101.700 +1.620 4,088 21,178 +316
Aug11 110210 98.750 101.000 98.550 100.785 +1.835 3,414 18,333 -333
Oct11 110210 87.400 89.100 87.400 89.050 +1.300 2,134 15,919 +92
Dec11 110210 83.500 84.930 83.400 84.750 +1.250 1,141 7,719 +503
Total Volume and Open Interest 37,301 244,278 -1,050
Class III Milk(CME)
Feb11 110210 16.75 16.75 16.69 16.70 +0.01 155 5,174 -18
Mar11 110210 18.48 18.58 18.25 18.56 +0.01 594 5,811 -2
Apr11 110210 18.41 18.44 18.28 18.34 -0.08 258 5,110 +56
May11 110210 18.05 18.07 17.93 17.95 -0.08 151 4,366 +88
Jun11 110210 17.38 17.45 17.38 17.41 +0.01 113 3,484 +55
Total Volume and Open Interest 1,667 36,881 +286
Cocoa(ICE)
Mar11 110210 3300 3437 3284 3397 +125 10,095 10,825 -5,424
May11 110210 3325 3431 3283 3373 +90 12,338 67,340 +1,009
Jul11 110210 3313 3400 3278 3362 +82 1,304 20,847 +362
Sep11 110210 3311 3398 3277 3351 +74 261 11,420 -32
Dec11 110210 3288 3387 3270 3326 +56 318 15,352 -8
Mar12 110210 3313 3365 3309 3357 +48 67 23,493 +43
May12 110210 3311 3353 3311 3353 +47 403 4,747 -399
Total Volume and Open Interest 25,186 157,415 -4,049
Coffee "C"(ICE)
Mar11 110210 252.50 255.80 251.50 255.60 +2.00 19,258 51,199 -3,496
May11 110210 255.15 258.00 253.65 257.85 +2.20 13,709 60,810 +6,481
Jul11 110210 257.40 259.45 255.15 259.30 +2.15 2,483 17,832 +250
Sep11 110210 256.30 258.60 254.25 258.45 +2.15 550 7,015 +247
Dec11 110210 253.60 256.55 252.55 256.55 +2.10 188 10,568 -99
Mar12 110210 250.20 253.95 250.20 253.95 +2.15 50 1,725 -47
Total Volume and Open Interest 36,286 149,981 +3,344
Orange Juice(ICE)
Mar11 110210 168.75 169.10 164.70 165.25 -2.20 2,345 15,978 -1,449
May11 110210 168.00 168.20 163.90 164.40 -2.15 1,185 11,552 +589
Jul11 110210 168.00 168.00 163.95 163.95 -2.10 30 2,692 +22
Sep11 110210 163.70 163.70 163.45 163.45 -1.80 8 515 -1
Nov11 110210 163.00 163.00 161.40 161.40 -1.65 2 550 -1
Jan12 110210 160.40 160.40 160.40 160.40 -1.70 0 6 +0
Total Volume and Open Interest 3,570 31,315 -840
Sugar #11(ICE)
Mar11 110210 31.79 33.09 31.75 32.05 +0.55 108,029 160,452 -10,861
May11 110210 29.88 31.10 29.88 30.19 +0.46 72,502 161,353 +5,528
Jul11 110210 27.49 28.61 27.47 27.81 +0.35 40,009 151,681 +3,541
Oct11 110210 25.65 26.52 25.62 25.96 +0.30 14,301 73,229 +1,359
Mar12 110210 24.75 25.40 24.72 25.06 +0.32 4,576 52,558 +68
Total Volume and Open Interest 244,673 653,092 -137
London Cocoa(LCE)
Mar11 110210 2169 2219 2156 2193 +46 3,260 44,579 -1,888
May11 110210 2154 2205 2141 2176 +42 2,265 36,902 +541
Jul11 110210 2139 2187 2127 2161 +42 1,091 29,444 -230
Sep11 110210 2125 2165 2121 2146 +32 210 21,531 -39
Dec11 110210 2108 2145 2105 2131 +26 219 27,020 -40
Mar12 110210 2115 2150 2115 2135 +22 63 22,229 +52
May12 110210 2131 2159 2129 2137 +17 5 3,971 +0
Total Volume and Open Interest 7,123 193,641 -1,604
London Sugar(LCE)
May11 110210 773.40 785.00 763.30 773.00 +23.90 4,139 22,261 +1,238
Aug11 110210 724.00 742.90 724.00 733.30 +20.30 888 11,019 +225
Oct11 110210 678.00 689.40 673.50 680.30 +16.00 77 3,186 +27
Dec11 110210 657.60 670.00 657.60 660.50 +13.60 36 1,162 +18
Mar12 110210 648.60 660.00 648.40 653.30 +15.30 34 795 +13
Total Volume and Open Interest 10,414 47,282 -1,137
Cotton(ICE)
Mar11 110210 183.18 187.58 183.00 187.58 +7.00 21,157 72,211 -5,239
May11 110210 180.88 184.98 179.44 184.98 +7.00 16,218 48,514 +6,782
Jul11 110210 175.00 179.47 173.82 179.47 +7.00 4,757 36,913 -382
Oct11 110210 146.50 150.99 146.50 150.95 +6.95 25 242 +9
Dec11 110210 125.50 131.55 125.50 131.50 +6.95 5,566 58,837 +1,051
Mar12 110210 118.50 124.50 118.50 124.28 +6.72 423 3,754 +205
Total Volume and Open Interest 48,610 223,405 +2,711
Lumber(CME)
Mar11 110210 307.7 317.6 305.9 313.5 +4.5 776 3,738 +25
May11 110210 321.0 332.9 321.0 327.0 +2.5 849 4,929 +245
Jul11 110210 324.0 332.5 324.0 328.0 +2.2 420 1,696 +136
Sep11 110210 327.4 327.9 327.0 327.0 unch 37 233 +15
Total Volume and Open Interest 2,082 10,599 +421
Crude Oil(NYM)
Mar11 110210 86.93 87.90 85.96 86.73 +0.02 367,209 260,987 -32,497
Apr11 110210 90.33 90.97 89.30 89.94 -0.16 219,018 195,897 +18,491
May11 110210 93.41 93.78 92.40 92.92 -0.27 131,123 145,077 +12,581
Jun11 110210 95.23 95.50 94.19 94.68 -0.45 101,255 112,594 +345
Jul11 110210 96.42 96.61 95.43 95.87 -0.53 35,469 63,080 +1,877
Aug11 110210 97.35 97.35 96.25 96.60 -0.59 15,492 48,003 +1,587
Sep11 110210 97.70 97.85 96.76 97.08 -0.64 11,338 43,442 -223
Oct11 110210 97.44 98.31 97.27 97.51 -0.69 8,096 29,144 +1,620
Nov11 110210 97.94 98.75 97.72 97.89 -0.72 5,043 29,148 +247
Dec11 110210 98.93 99.25 98.00 98.25 -0.73 52,809 172,467 -1,158
Jan12 110210 98.71 99.20 98.40 98.56 -0.73 4,654 27,379 -44
Feb12 110210 99.12 99.22 98.80 98.80 -0.73 1,959 12,409 +60
Mar12 110210 99.61 99.61 98.89 98.97 -0.73 2,110 16,699 +990
Apr12 110210 99.08 99.08 99.08 99.08 -0.72 1,062 7,082 +598
May12 110210 99.17 99.17 99.17 99.17 -0.71 398 8,317 +55
Jun12 110210 99.11 99.96 99.06 99.26 -0.70 4,541 53,221 +195
Total Volume and Open Interest 985,397 1,545,106 +8,500
e-miNY Crude Oil(NYM)
Feb11 110119 91.225 92.100 90.500 90.850 -0.525 6,388 2,249 -394
Mar11 110210 86.875 87.900 86.000 86.725 +0.025 9,478 9,856 -119
Apr11 110210 90.300 90.925 89.325 89.950 -0.150 1,198 2,873 +219
May11 110210 92.975 93.625 92.650 92.925 -0.275 282 766 +159
Jun11 110210 95.450 95.450 94.425 94.675 -0.450 9 92 +5
Jul11 110210 95.875 95.875 95.875 95.875 -0.525 6 18 +4
Aug11 110210 96.600 96.600 96.600 96.600 -0.600 0 10 +0
Sep11 110210 97.275 97.275 97.075 97.075 -0.650 6 10 +4
Oct11 110210 98.325 98.325 97.500 97.500 -0.700 0 42 +0
Nov11 110210 97.900 97.900 97.900 97.900 -0.700 2 3 +0
Total Volume and Open Interest 10,983 14,005 +272
Heating Oil(NYM)
Mar11 110210 276.90 278.01 270.36 271.07 -5.82 56,867 88,684 -4,171
Apr11 110210 277.10 278.08 270.83 271.61 -5.45 31,794 54,340 +1,587
May11 110210 277.56 278.20 271.83 272.54 -5.10 17,450 30,750 +1,271
Jun11 110210 278.71 278.72 272.96 273.61 -4.93 18,001 43,497 +802
Jul11 110210 277.64 278.77 274.57 275.04 -4.90 3,669 16,093 +752
Aug11 110210 280.80 281.38 276.50 276.52 -4.85 2,171 12,936 +168
Sep11 110210 282.40 282.41 278.11 278.38 -4.72 1,819 11,546 +111
Oct11 110210 284.80 284.80 280.23 280.23 -4.57 835 5,925 +204
Nov11 110210 283.00 283.88 282.35 282.35 -4.47 880 6,259 +480
Dec11 110210 288.73 289.06 283.72 284.27 -4.42 7,613 24,786 +521
Jan12 110210 288.56 288.56 285.91 285.91 -4.40 1,012 6,357 +38
Feb12 110210 289.41 289.41 286.67 286.67 -4.46 1,033 1,319 +444
Total Volume and Open Interest 144,173 313,050 +3,006
Gasoline(NYMEX)
Mar11 110210 253.19 254.80 246.04 246.98 -5.62 49,501 70,838 -3,722
Apr11 110210 267.09 268.23 260.75 261.89 -4.59 39,772 50,506 +2,329
May11 110210 268.75 269.62 262.83 263.78 -4.32 21,842 41,022 +4,503
Jun11 110210 269.08 269.31 263.48 264.61 -4.10 10,739 31,547 -1,000
Jul11 110210 268.72 268.72 264.33 264.65 -4.02 4,212 15,535 +1,118
Aug11 110210 267.73 268.11 263.10 263.91 -3.90 3,010 10,014 +389
Sep11 110210 265.75 265.85 261.84 262.24 -3.81 2,177 5,927 +94
Oct11 110210 254.11 254.11 252.01 252.01 -3.58 1,101 4,391 -50
Nov11 110210 252.00 252.00 250.50 250.50 -3.25 634 2,721 +12
Dec11 110210 253.24 253.35 249.14 249.93 -3.09 1,178 20,903 +136
Total Volume and Open Interest 134,285 268,012 +3,808
e-miNY RBOB Gasoline(NYM)
Mar11 110210 247.00 247.00 246.98 247.00 -5.60 0 5 +0
Apr11 110210 261.90 261.90 261.89 261.90 -4.60 0 1 +0
May11 110210 263.80 263.80 263.78 263.80 -4.30 0 1 +0
Jun11 110210 264.60 264.61 264.60 264.60 -4.10 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Mar11 110210 4.066 4.130 3.965 3.986 -0.058 156,216 154,658 -26,058
Apr11 110210 4.117 4.180 4.010 4.037 -0.046 102,386 145,792 +6,476
May11 110210 4.170 4.249 4.081 4.110 -0.039 85,466 153,847 +14,949
Jun11 110210 4.230 4.290 4.140 4.175 -0.039 17,557 54,153 +2,697
Jul11 110210 4.263 4.285 4.202 4.238 -0.036 13,856 45,860 +3,444
Aug11 110210 4.291 4.320 4.240 4.271 -0.038 6,475 21,658 +930
Sep11 110210 4.293 4.312 4.244 4.277 -0.037 4,418 17,403 +481
Oct11 110210 4.356 4.369 4.295 4.325 -0.038 14,412 67,396 +717
Nov11 110210 4.524 4.532 4.481 4.511 -0.024 2,393 25,949 +95
Dec11 110210 4.783 4.828 4.721 4.749 -0.024 1,648 24,648 +33
Jan12 110210 4.909 4.909 4.847 4.876 -0.026 6,304 51,794 +981
Feb12 110210 4.879 4.879 4.830 4.863 -0.022 705 12,416 +45
Mar12 110210 4.807 4.815 4.762 4.795 -0.022 1,512 25,548 +143
Apr12 110210 4.651 4.658 4.605 4.637 -0.020 1,459 22,712 -1
May12 110210 4.670 4.670 4.635 4.656 -0.018 85 5,624 +45
Jun12 110210 4.695 4.700 4.658 4.686 -0.015 512 4,351 +42
Total Volume and Open Interest 416,340 903,443 +5,374
Brent Crude Oil(ICE)
Mar11 110210 101.95 102.88 100.48 100.87 -0.95 136,431 68,217 -14,774
Apr11 110210 102.55 103.34 101.06 101.44 -0.88 191,558 215,752 +6,073
May11 110210 102.94 103.63 101.46 101.82 -0.90 88,760 118,422 +11,772
Jun11 110210 103.24 103.88 101.75 102.10 -0.90 70,557 119,331 +1,148
Jul11 110210 103.36 103.93 101.93 102.27 -0.91 19,708 38,891 +457
Aug11 110210 103.49 104.02 102.05 102.40 -0.90 8,448 24,438 +1,325
Sep11 110210 103.57 104.00 102.13 102.48 -0.90 6,713 30,865 +833
Oct11 110210 103.68 104.09 102.23 102.58 -0.90 3,347 21,421 -34
Nov11 110210 103.76 104.13 102.30 102.65 -0.91 3,557 15,336 +702
Dec11 110210 103.82 104.28 102.35 102.70 -0.91 33,839 108,758 +1,206
Jan12 110210 103.44 103.44 102.80 102.80 -0.91 2,394 15,725 +445
Feb12 110210 102.91 102.91 102.91 102.91 -0.91 1,154 8,089 +270
Mar12 110210 102.99 102.99 102.99 102.99 -0.92 1,404 13,746 -27
Apr12 110210 102.95 102.95 102.95 102.95 -0.91 237 3,256 +33
Total Volume and Open Interest 583,541 917,930 +9,606
Gas Oil(ICE)
Feb11 110210 862.00 865.25 853.25 853.25 unch 56,727 10,995 -24,945
Mar11 110210 871.00 875.75 852.25 861.75 +3.75 136,370 194,339 +18,483
Apr11 110210 873.00 875.25 855.75 865.00 +4.00 76,259 102,345 +8,470
May11 110210 875.00 877.50 858.75 868.00 +4.25 34,501 68,721 +5,279
Jun11 110210 880.00 880.00 861.75 871.50 +4.75 27,182 61,685 +504
Jul11 110210 875.75 883.50 866.75 875.75 +5.25 5,584 27,105 -141
Aug11 110210 879.50 881.50 870.00 879.50 +5.50 2,308 24,463 +216
Sep11 110210 887.25 890.00 874.50 883.00 +5.75 2,829 20,710 -703
Oct11 110210 889.75 889.75 878.75 885.25 +6.00 1,049 16,907 -234
Nov11 110210 891.00 891.75 881.50 886.75 +6.25 1,474 13,825 +262
Total Volume and Open Interest 366,954 677,331 +9,304
Ethanol(CBOT)
Feb11 110203 2.340 2.345 2.340 2.340 +0.005 15 114 -120
Mar11 110210 2.473 2.490 2.465 2.475 +0.018 163 1,267 -11
Apr11 110210 2.485 2.495 2.480 2.483 +0.015 272 1,142 +24
May11 110210 2.505 2.505 2.488 2.488 +0.013 76 482 -12
Jun11 110210 2.510 2.520 2.503 2.503 +0.011 50 874 +8
Jul11 110210 2.519 2.520 2.500 2.504 +0.006 137 875 +55
Aug11 110210 2.500 2.500 2.483 2.483 +0.005 71 847 +43
Sep11 110210 2.395 2.396 2.395 2.396 -0.004 36 567 +16
Total Volume and Open Interest 861 7,904 +163
WTI Crude Oil(ICE
Mar11 110210 86.84 87.90 85.95 86.73 +0.02 96,359 88,725 -14,649
Apr11 110210 90.24 90.98 89.29 89.94 -0.16 88,253 77,753 +5,450
May11 110210 93.37 93.81 92.40 92.92 -0.27 46,721 57,231 +5,301
Jun11 110210 95.21 95.48 94.19 94.68 -0.45 32,749 62,683 +3,197
Jul11 110210 95.55 96.65 95.44 95.87 -0.53 8,914 21,872 +775
Aug11 110210 96.47 97.27 96.27 96.60 -0.59 4,578 17,227 +663
Sep11 110210 96.90 97.90 96.82 97.08 -0.64 4,628 22,011 +834
Oct11 110210 98.16 98.35 97.44 97.51 -0.69 2,722 15,888 +196
Nov11 110210 98.59 98.64 97.84 97.89 -0.72 1,416 10,943 -219
Dec11 110210 98.21 99.14 98.00 98.25 -0.73 20,872 90,249 +672
Jan12 110210 98.56 98.56 98.56 98.56 -0.73 1,164 9,410 -31
Feb12 110210 98.80 98.80 98.80 98.80 -0.73 227 1,546 +121
Mar12 110210 98.97 98.97 98.97 98.97 -0.73 220 3,995 -63
Apr12 110210 99.08 99.08 99.08 99.08 -0.72 250 1,570 +171
May12 110210 99.17 99.17 99.17 99.17 -0.71 108 959 +12
Jun12 110210 99.26 99.26 99.26 99.26 -0.70 1,407 22,640 -82
Total Volume and Open Interest 317,358 586,704 +3,154
US Dollar Index(ICE)
Mar11 110210 77.760 78.435 77.750 78.327 +0.607 22,374 44,417 +1,528
Jun11 110210 78.125 78.745 78.125 78.662 +0.607 72 1,162 +17
Sep11 110210 79.022 79.022 79.022 79.022 +0.607 0 4 +0
Total Volume and Open Interest 22,446 45,584 +1,545
Australian Dollar(CME)
Mar11 110210 100.75 101.02 99.71 100.02 -0.54 87,693 131,316 -3,036
Jun11 110210 99.51 99.65 98.65 98.88 -0.53 112 903 +30
Sep11 110210 97.64 98.16 97.64 97.64 -0.52 1 14 +1
Total Volume and Open Interest 87,866 132,280 -3,054
British Pound(CME)
Mar11 110210 160.93 161.36 160.01 160.88 -0.04 119,649 115,035 +4,369
Jun11 110210 160.55 161.15 160.00 160.70 -0.03 25 651 +8
Sep11 110210 160.40 160.43 160.40 160.40 -0.03 0 22 +0
Total Volume and Open Interest 119,674 115,740 +4,377
Canadian Dollar(CME)
Mar11 110210 100.55 100.57 100.06 100.37 -0.07 64,107 131,417 -3,906
Jun11 110210 100.23 100.25 99.87 100.16 -0.07 159 3,661 +86
Sep11 110210 99.97 99.97 99.88 99.88 -0.08 44 1,076 +22
Dec11 110210 99.52 99.70 99.52 99.60 -0.10 72 1,624 +31
Total Volume and Open Interest 64,388 137,839 -3,765
Japanese Yen(CME)
Mar11 110210 121.46 121.47 119.96 120.03 -1.39 128,629 113,366 -3,033
Jun11 110210 121.54 121.54 120.09 120.14 -1.38 485 1,469 +198
Sep11 110210 120.30 121.68 120.30 120.30 -1.38 0 28 +0
Total Volume and Open Interest 129,114 114,870 -2,835
Swiss Franc(CME)
Mar11 110210 104.39 104.43 103.09 103.15 -1.28 51,288 47,438 -295
Jun11 110210 104.36 104.52 103.24 103.24 -1.28 75 116 -11
Sep11 110210 103.36 104.64 103.36 103.36 -1.28 0 5 +0
Total Volume and Open Interest 51,368 47,570 -306
EuroFX(CME)
Mar11 110210 137.17 137.24 135.72 135.86 -1.32 356,255 200,735 +1,732
Jun11 110210 136.91 137.01 135.59 135.69 -1.32 969 4,557 +422
Sep11 110210 136.00 136.76 135.28 135.45 -1.31 4 40 -3
Total Volume and Open Interest 357,228 205,692 +2,151
Mexican Peso(CME)
Feb11 110210 828.8 828.8 828.2 828.8 +0.5      
Mar11 110210 825.0 826.2 821.0 825.2 +0.5 31,385 150,290 +247
Total Volume and Open Interest 31,551 152,097 +226
30-Year T-Bonds(CBOT)
Mar11 110210 118~000 118~130 117~100 117~160 -0~260 420,593 578,553 +2,982
Jun11 110210 116~110 116~240 115~250 115~270 -0~260 10,987 13,476 +3,079
Sep11 110210 114~070 115~010 114~070 114~070 -0~260 4 1 -1
Total Volume and Open Interest 431,584 592,030 +6,060
10-Year T-Notes(CBOT)
Mar11 110210 118~130 118~225 118~005 118~040 -0~145 1,451,507 1,473,960 -4,637
Jun11 110210 116~245 117~030 116~140 116~150 -0~175 12,420 31,855 +3,554
Sep11 110210 115~080 115~255 115~080 115~080 -0~175 0 1 +0
Total Volume and Open Interest 1,463,927 1,505,820 -1,083
5-Year T-Notes(CBOT)
Mar11 110210 116~075 116~100 116~034 116~039 -0~050 730,459 1,287,586 +5,952
Jun11 110210 115~074 115~087 115~028 115~031 -0~054 10,688 31,274 +5,051
Sep11 110210 114~055 114~109 114~055 114~055 -0~054      
Total Volume and Open Interest 741,147 1,318,860 +11,003
2 Year T-Notes(CBOT)
Mar11 110210 109~017 109~025 109~005 109~007 -0~012 355,453 878,946 +17,151
Jun11 110210 108~100 108~104 108~087 108~089 -0~013 2,880 5,239 +1,408
Sep11 110210 108~055 108~068 108~055 108~055 -0~013      
Total Volume and Open Interest 358,333 884,185 +18,559
Eurodollars(CME)
Mar11 110210 99.665 99.670 99.665 99.670 unch 180,040 1,128,556 -1,683
Jun11 110210 99.580 99.585 99.565 99.570 -0.010 259,801 1,170,954 +4,276
Sep11 110210 99.425 99.435 99.400 99.405 -0.025 501,111 1,170,709 +33,043
Dec11 110210 99.195 99.220 99.160 99.165 -0.040 446,952 1,100,801 +21,301
Mar12 110210 98.895 98.930 98.840 98.850 -0.060 448,413 1,054,466 +11,715
Jun12 110210 98.530 98.575 98.465 98.475 -0.080 408,705 705,536 +23,706
Sep12 110210 98.175 98.220 98.095 98.100 -0.100 333,622 540,120 -21,652
Dec12 110210 97.835 97.880 97.750 97.755 -0.105 272,194 393,177 +22,729
Mar13 110210 97.525 97.575 97.440 97.450 -0.100 188,172 259,896 +7,801
Jun13 110210 97.230 97.285 97.155 97.165 -0.095 120,236 199,862 +4,039
Sep13 110210 96.955 97.015 96.890 96.900 -0.085 104,050 198,897 +7,083
Dec13 110210 96.685 96.750 96.625 96.640 -0.075 88,573 173,068 +3,736
Mar14 110210 96.435 96.505 96.385 96.400 -0.070 33,426 129,665 +342
Jun14 110210 96.190 96.270 96.145 96.160 -0.070 32,065 107,885 -1,143
Sep14 110210 95.965 96.045 95.920 95.935 -0.075 29,381 64,966 +1,781
Dec14 110210 95.765 95.825 95.700 95.715 -0.075 29,127 77,323 +2,181
Mar15 110210 95.575 95.645 95.520 95.535 -0.075 18,210 57,825 +475
Jun15 110210 3.670 3.730 3.600 3.615 -0.075 15,890 38,870 +961
Total Volume and Open Interest 3,552,990 8,805,133 +121,113
30 Day Federal Funds(CBOT)
Feb11 110210 99.832 99.835 99.832 99.835 +0.003 2,545 80,094 +2,104
Mar11 110210 99.835 99.840 99.835 99.835 unch 1,054 59,946 +432
Apr11 110210 99.850 99.850 99.845 99.845 unch 1,893 53,093 +596
May11 110210 99.850 99.850 99.845 99.845 unch 914 59,618 +300
Jun11 110210 99.845 99.845 99.840 99.840 unch 2,506 41,865 -331
Jul11 110210 99.820 99.825 99.815 99.820 unch 8,659 50,011 +1,181
Total Volume and Open Interest 58,095 579,432 +8,623
30 Day Fed Funds(e-CBOT)
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 110210 99.665 99.665 99.662 99.662 +0.002 500 4,161 +417
Jun11 110210 99.647 99.647 99.647 99.647 +0.005 50 200 +25
Sep11 110210 99.630 99.630 99.630 99.630 +0.002      
Dec11 110210 99.600 99.600 99.600 99.600 +0.002 0 75 +0
Mar12 110210 99.580 99.580 99.580 99.580 unch      
Jun12 110210 99.625 99.625 99.625 99.625 unch      
Sep12 110210 99.575 99.575 99.575 99.575 unch      
Dec12 110210 99.480 99.480 99.480 99.480 unch      
Mar13 110210 99.480 99.480 99.480 99.480 unch      
Jun13 110210 99.435 99.435 99.435 99.435 unch      
Total Volume and Open Interest 550 4,436 +442
3-Mth Euro-Yen(SGX)
Mar11 110210 99.66 99.66 99.66 99.66 +0.00 1 5,203 -7
Jun11 110210 99.65 99.65 99.65 99.65 +0.00 0 1,172 -50
Sep11 110210 99.63 99.63 99.63 99.63 +0.00 0 786 +0
Dec11 110210 99.60 99.60 99.60 99.60 +0.00 103 1,791 +0
Mar12 110210 99.58 99.58 99.58 99.58 unch 0 405 +0
Jun12 110210 99.62 99.62 99.62 99.62 unch 0 754 +0
Sep12 110210 99.57 99.57 99.57 99.57 unch 0 310 +0
Dec12 110210 99.48 99.48 99.48 99.48 unch 0 4 +0
Total Volume and Open Interest 104 10,426 -57
Japanese Gov't Bonds(SGX)
Mar11 110210 138.71 138.98 138.62 138.98 +0.31 3,557 15,587 +48
Jun11 110210 138.15 138.15 138.15 138.15 +0.31 0 1 +0
Sep11 110210 135.72 135.72 135.72 135.72 +0.31      
Total Volume and Open Interest 3,557 15,588 +48
Euro-Bund(EUREX)
Mar11 110210 122.61 122.98 122.29 122.42 +0.09 884,840 1,437,527 +7,155
Jun11 110210 121.20 121.53 120.94 121.03 +0.09 12,748 26,446 -6,109
Sep11 110210 120.67 120.67 120.67 120.67 +0.09 0 1 +0
Total Volume and Open Interest 897,588 1,463,974 +1,046
Euro-Bobl(EUREX)
Mar11 110210 116.48 116.77 116.35 116.43 +0.11 623,283 1,042,728 -19,948
Jun11 110210 115.18 115.18 115.00 115.00 +0.12 11,513 31,066 -2,390
Sep11 110210 114.36 114.36 114.36 114.36 +0.11 115 0 -115
Total Volume and Open Interest 634,911 1,073,794 -22,453
3-Mth Euribor(EUREX)
Mar11 110210 98.845 98.845 98.840 98.840 unch 27 5,733 +0
Jun11 110210 98.570 98.570 98.570 98.570 +0.010 14 9,604 +2
Sep11 110210 98.310 98.310 98.310 98.310 +0.010 1 2,166 +0
Total Volume and Open Interest 463 25,633 -109
Long Gilt(LIFFE)
Mar11 110210 115~17 115~29 115~09 115~12 +0~01 76,662 246,715 -3,403
Jun11 110210 114~18 114~18 114~04 114~04 unch      
Total Volume and Open Interest 76,662 246,715 -3,403
3-Mth Short Sterling(LIFFE)
Mar11 110210 99.08 99.12 99.07 99.11 +0.04 70,673 325,628 +24,038
Jun11 110210 98.84 98.90 98.82 98.84 unch 71,719 358,637 -1,215
Sep11 110210 98.59 98.65 98.55 98.57 -0.01 73,818 293,380 +12,862
Dec11 110210 98.31 98.36 98.24 98.26 -0.02 53,576 346,324 +7,122
Mar12 110210 97.97 98.05 97.92 97.94 -0.02 55,320 306,732 -1,675
Jun12 110210 97.66 97.72 97.60 97.62 -0.01 34,240 204,805 -4,674
Total Volume and Open Interest 421,347 2,278,970 +44,261
3-Mth Euribor(LIFFE)
Mar11 110210 98.840 98.855 98.835 98.840 unch 115,614 613,110 -944
Jun11 110210 98.565 98.600 98.560 98.570 +0.010 156,538 621,081 -8,436
Sep11 110210 98.310 98.350 98.295 98.310 +0.010 169,761 548,053 +7,704
Total Volume and Open Interest 1,109,980 3,652,452 +23,302
3-Mth Aus T-Bills(SFE)
Mar11 110210 95.02 95.02 95.01 95.02 unch 5,932 154,981 +59
Jun11 110210 94.87 94.91 94.87 94.90 +0.02 21,194 167,082 -1,958
Sep11 110210 94.71 94.75 94.70 94.75 +0.04 17,065 112,682 -341
Dec11 110210 94.55 94.61 94.55 94.60 +0.05 10,873 67,504 +844
Mar12 110210 94.41 94.47 94.41 94.47 +0.06 3,604 53,061 -86
Jun12 110210 94.32 94.38 94.32 94.37 +0.05 1,756 41,796 +770
Sep12 110210 94.25 94.30 94.24 94.30 +0.05 655 28,914 +134
Dec12 110210 94.19 94.26 94.19 94.23 +0.05 909 15,007 +408
Mar13 110210 94.14 94.20 94.13 94.20 +0.07 256 3,184 +106
Jun13 110210 94.16 94.16 94.14 94.15 +0.06 2 598 +2
Total Volume and Open Interest 62,246 646,499 -62
10-Year Aus T-Bonds(SFE)
Mar11 110210 94.24 94.29 94.23 94.28 +0.04 45,149 382,520 +11,063
Jun11 110210 94.28 94.28 94.28 94.28 +0.04      
Total Volume and Open Interest 45,149 382,520 +11,063
3-Year Aus T-Bonds(SFE)
Mar11 110210 94.62 94.68 94.60 94.68 +0.05 160,933 574,733 +43,117
Jun11 110210 94.68 94.68 94.68 94.68 +0.05      
Total Volume and Open Interest 160,933 574,733 +43,117
Gold(CMX)
Feb11 110210 1364.3 1364.5 1351.7 1361.9 -2.9 146 940 -208
Apr11 110210 1364.2 1366.8 1351.4 1362.5 -3.0 109,183 303,223 -6,241
Jun11 110210 1365.5 1367.3 1353.1 1363.9 -3.0 2,713 54,225 -352
Aug11 110210 1360.0 1369.9 1356.3 1365.6 -2.9 2,204 18,722 +386
Oct11 110210 1369.0 1369.5 1359.0 1367.1 -2.9 198 7,958 -2
Dec11 110210 1368.3 1373.0 1359.8 1368.9 -2.9 858 24,085 +5
Feb12 110210 1367.9 1371.1 1366.1 1371.1 -2.9 5 3,615 +5
Apr12 110210 1373.6 1373.6 1372.6 1373.6 -2.8 3 5,319 +1
Jun12 110210 1376.6 1376.6 1376.6 1376.6 -2.7 604 6,599 +0
Aug12 110210 1380.0 1380.0 1380.0 1380.0 -2.7 0 977 +0
Oct12 110210 1384.3 1384.3 1384.3 1384.3 -2.7 0 1,301 +0
Dec12 110210 1377.5 1390.0 1377.5 1389.2 -2.6 1,517 11,988 -1,302
Total Volume and Open Interest 119,193 462,396 -7,383
Silver(CMX)
Mar11 110210 3016.5 3027.5 2963.5 3009.4 -18.2 61,613 62,581 -2,200
May11 110210 3011.5 3029.0 2967.0 3011.9 -18.2 6,407 31,943 +1,599
Jul11 110210 3017.5 3029.0 2977.0 3013.7 -18.0 1,202 10,096 +62
Sep11 110210 3001.0 3028.0 3001.0 3013.5 -17.8 23 4,226 +1
Dec11 110210 3015.0 3027.5 2974.0 3013.9 -17.3 469 11,838 +68
Mar12 110210 3008.5 3019.5 3008.5 3012.6 -17.6 1 666 +0
May12 110210 3011.7 3011.7 3011.7 3011.7 -17.8 0 260 +0
Total Volume and Open Interest 70,105 135,440 -357
Platinum(NYMEX)
Apr11 110210 1859.4 1864.0 1825.2 1830.8 -28.6 4,891 41,401 -485
Jul11 110210 1864.0 1864.0 1830.7 1833.7 -28.4 73 1,832 +48
Oct11 110210 1833.3 1835.9 1833.3 1835.9 -28.4 30 122 +30
Jan12 110210 1837.9 1837.9 1837.9 1837.9 -28.4 0 10 +0
Total Volume and Open Interest 4,994 43,403 -407
Palladium(NYMEX)
Mar11 110210 831.55 834.10 815.50 820.90 -5.55 3,071 19,206 -809
Jun11 110210 829.60 829.60 818.00 822.40 -5.70 535 3,767 +320
Sep11 110210 818.60 823.40 818.60 823.40 -5.70 2 48 +2
Total Volume and Open Interest 3,611 23,032 -487
Copper(CMX)
Mar11 110210 452.90 455.85 449.05 454.35 +1.95 41,996 75,314 -10,760
May11 110210 453.55 456.70 450.00 455.35 +1.95 14,009 49,926 +5,437
Jul11 110210 453.65 456.00 451.00 455.70 +2.00 4,146 20,114 +3,084
Sep11 110210 450.55 455.40 449.90 455.40 +2.00 426 5,677 +71
Dec11 110210 453.90 454.05 449.25 453.80 +2.00 369 4,582 -301
Total Volume and Open Interest 61,565 160,006 -2,257
DJIA Index(CBOT)
Mar11 110210 12200 12216 12120 12194 -13 738 11,112 +353
Jun11 110210 12142 12142 12129 12129 -13 0 11 +0
Sep11 110210 12074 12087 12074 12074 -13      
Dec11 110210 12019 12032 12019 12019 -13 0 1 +0
Total Volume and Open Interest 738 11,124 +353
S & P 500(CME)
Mar11 110210 1318.90 1320.20 1308.80 1318.80 -0.40 17,765 309,981 -1,511
Jun11 110210 1313.90 1314.80 1304.30 1313.90 -0.40 0 7,866 +0
Sep11 110210 1309.00 1309.90 1299.40 1309.00 -0.40 0 2,997 +0
Dec11 110210 1304.20 1305.10 1294.60 1304.20 -0.40 0 638 +0
Total Volume and Open Interest 17,765 321,482 -1,511
S & P 500 E-Mini(Globex)
Mar11 110210 1318.50 1320.50 1308.50 1318.75 -0.50 1,825,859 2,780,883 +25,899
Jun11 110210 1313.75 1315.75 1304.00 1314.00 -0.25 677 20,707 +127
Total Volume and Open Interest 1,826,540 2,801,903 +26,030
NASDAQ 100(CME)
Mar11 110210 2359.00 2365.00 2338.50 2361.80 -0.50 879 16,020 +230
Jun11 110210 2359.00 2362.00 2340.00 2359.00 -0.30 0 701 +0
Sep11 110210 2356.50 2356.50 2355.80 2356.50 -0.30      
Total Volume and Open Interest 879 16,721 +230
NASDAQ 100 E-Mini(Globex)
Mar11 110210 2357.00 2365.00 2338.30 2361.80 -0.50 198,569 344,833 -4,925
Jun11 110210 2348.50 2362.00 2336.00 2359.00 -0.30 273 805 -12
Total Volume and Open Interest 198,842 345,645 -4,937
S & P Midcap 400(CME)
Mar11 110210 958.80 961.00 948.50 958.80 +3.50 0 2,630 +0
Jun11 110210 956.20 956.20 955.70 956.20 +3.50      
Sep11 110210 954.10 954.10 953.60 954.10 +3.50      
Total Volume and Open Interest 0 2,630 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar11 110210 10635 10695 10555 10675 +45 7,847 43,948 -1,294
Jun11 110210 10550 10650 10550 10650 +45 0 153 +0
Total Volume and Open Interest 7,847 44,101 -1,294
Nikkei 225(SGX)
Mar11 110210 10615 10630 10565 10610 -5 107,176 250,630 +5,971
Jun11 110210 10525 10545 10505 10535 -5 352 4,531 +24
Sep11 110210 10540 10540 10540 10540 unch 0 400 +0
Total Volume and Open Interest 112,773 261,782 -3,290
CAC 40(EURONEXT)
Feb11 110210 4096.0 4108.5 4041.5 4094.5 +2.0 106,007 336,430 -5,258
Mar11 110210 4093.0 4108.0 4045.0 4097.0 +2.5 632 72,752 +209
Apr11 110210 4100.0 4100.0 4100.0 4100.0 +3.0 0 8 +0
Total Volume and Open Interest 106,639 409,240 -5,049
Hang Seng Index(HKFE)
Feb11 110210 23069 23073 22632 22718 -355 86,961 87,810 +507
Mar11 110210 23005 23005 22570 22649 -362 1,370 10,794 +442
Total Volume and Open Interest 88,575 100,938 +1,062
DAX(EUREX)
Mar11 110210 7336.0 7360.0 7275.0 7341.0 +20.0 116,642 262,702 +12,572
Jun11 110210 7351.0 7380.5 7300.0 7363.0 +20.0 517 13,415 +394
Sep11 110210 7348.5 7393.0 7323.5 7386.5 +21.5 66 740 +92
Total Volume and Open Interest 117,225 276,857 +13,058
FT-SE 100(EURONEXT)
Mar11 110210 6042.00 6049.50 5966.00 6004.00 -28.50 81,920 658,619 +4,078
Jun11 110210 5941.00 5962.00 5930.00 5961.00 -28.50 141 8,107 +0
Sep11 110210 5927.50 5930.50 5905.00 5930.50 -28.00 0 264 +0
Total Volume and Open Interest 82,086 667,135 +4,103
SPI 200(SFE)
Mar11 110210 4870.0 4890.0 4856.0 4888.0 +13.0 28,071 180,774 -2,575
Jun11 110210 4904.0 4912.0 4900.0 4912.0 +11.0 21 3,414 +4
Sep11 110210 4903.0 4903.0 4903.0 4903.0 +11.0 0 1,847 +0
Total Volume and Open Interest 28,210 188,441 -2,467
GSCI(CME)
Feb11 110210 646.25 646.25 646.25 646.25 -2.75 3,174 7,397 -3,068
Mar11 110210 1.14 1.14 1.14 1.14 -3.25 3,069 7,715 +3,003
Apr11 110210 10.39 10.39 10.39 10.39 -3.25      
Total Volume and Open Interest 6,243 15,112 -65
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php