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 17, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar11 110217 1366.00 1407.00 1366.00 1404.50 +38.50 121,591 141,696 -10,842
May11 110217 1378.50 1418.75 1378.50 1416.50 +38.00 74,130 219,065 +4,877
Jul11 110217 1385.75 1425.75 1385.00 1423.75 +38.50 47,184 116,941 -369
Aug11 110217 1372.50 1408.00 1371.75 1408.00 +40.75 1,289 6,269 +24
Sep11 110217 1351.25 1389.50 1346.50 1389.50 +43.00 919 4,894 +22
Nov11 110217 1329.50 1373.75 1329.00 1373.50 +44.75 28,036 158,010 -1,691
Jan12 110217 1337.50 1376.25 1334.50 1376.25 +45.50 1,241 17,205 -227
Total Volume and Open Interest 276,053 690,782 -7,984
Soybean Meal(CBOT)
Mar11 110217 364.00 373.40 364.00 372.70 +8.40 37,904 46,588 -7,794
May11 110217 368.10 377.70 368.00 376.90 +8.70 28,637 69,122 +3,413
Jul11 110217 369.60 378.50 368.50 377.80 +9.00 9,155 39,159 -453
Aug11 110217 362.60 373.40 362.60 373.00 +10.40 1,743 8,980 -583
Sep11 110217 359.50 367.00 355.60 367.00 +11.40 1,017 7,717 -66
Oct11 110217 350.60 358.50 349.30 358.50 +12.40 1,101 8,738 -66
Dec11 110217 346.00 357.00 346.00 357.00 +12.50 3,060 23,615 +312
Jan12 110217 349.50 356.70 349.50 356.70 +12.40 184 3,330 -4
Total Volume and Open Interest 82,875 213,314 -5,227
Soybean Oil(CBOT)
Mar11 110217 56.70 58.38 56.38 58.25 +1.64 57,647 82,723 -12,264
May11 110217 57.30 58.99 56.97 58.87 +1.67 43,103 143,466 +1,628
Jul11 110217 57.82 59.51 57.48 59.39 +1.65 20,015 83,968 +331
Aug11 110217 58.35 59.64 58.35 59.57 +1.66 973 9,019 -10
Sep11 110217 58.33 59.76 58.33 59.68 +1.67 416 10,168 -84
Oct11 110217 57.89 59.74 57.69 59.63 +1.65 1,242 11,955 +242
Dec11 110217 58.25 59.83 57.80 59.73 +1.62 2,359 42,753 +383
Jan12 110217 58.54 59.78 58.16 59.78 +1.62 53 928 -4
Total Volume and Open Interest 125,845 388,692 -9,757
Canola(WCE)
Mar11 110217 576.1 590.9 574.0 589.8 +14.8 11,030 43,431 -4,678
May11 110217 583.6 599.0 581.6 598.1 +15.2 8,212 79,760 +3,487
Jul11 110217 587.1 606.4 587.1 605.7 +15.5 2,262 19,356 -178
Nov11 110217 562.3 580.0 559.1 579.8 +16.7 1,085 61,079 -457
Jan12 110217 566.3 584.6 563.1 584.6 +16.1 49 3,740 +30
Total Volume and Open Interest 22,643 209,719 -1,791
Corn(CBOT)
Mar11 110217 692.00 712.75 692.00 712.75 +22.25 165,499 301,348 -20,827
May11 110217 707.00 724.50 702.50 723.00 +22.00 130,453 581,415 +20,527
Jul11 110217 707.00 726.75 706.00 726.75 +22.25 61,263 331,963 +4,755
Sep11 110217 639.00 662.00 639.00 662.00 +22.75 8,336 64,020 -191
Dec11 110217 591.00 615.25 591.00 615.25 +23.25 34,467 347,922 -1,747
Mar12 110217 601.00 623.50 601.00 623.50 +22.50 1,203 42,583 +71
Total Volume and Open Interest 402,662 1,723,052 +3,178
Wheat(CBOT)
Mar11 110217 837.75 853.50 837.75 850.75 +13.75 60,655 99,518 -5,336
May11 110217 870.00 885.25 870.00 883.50 +14.00 46,286 172,899 +5,927
Jul11 110217 899.00 914.50 899.00 913.75 +16.00 15,033 130,156 +2,234
Sep11 110217 927.00 938.75 921.50 938.00 +16.50 4,212 35,758 +1,129
Dec11 110217 934.25 951.75 934.25 950.75 +16.50 6,362 89,094 +736
Total Volume and Open Interest 133,887 551,809 +4,932
Wheat(KCBT)
Mar11 110217 931.75 953.50 931.50 953.25 +23.25 22,839 38,303 -5,107
May11 110217 942.00 964.75 942.00 964.00 +23.25 14,331 75,528 +2,918
Jul11 110217 951.25 973.50 951.25 973.25 +23.25 9,010 61,819 +1,791
Sep11 110217 962.00 987.50 962.00 987.25 +25.50 1,974 17,031 +694
Dec11 110217 976.50 999.50 975.75 998.75 +25.50 1,855 16,579 +304
Total Volume and Open Interest 50,158 213,142 +615
Wheat(MGE)
Mar11 110217 959.00 983.00 955.50 981.00 +23.50 6,143 10,636 -1,937
May11 110217 967.00 993.25 967.00 990.75 +23.75 6,342 20,401 +186
Jul11 110217 980.75 1001.50 976.25 999.50 +23.25 3,287 12,548 +213
Sep11 110217 978.50 1005.50 978.50 1002.75 +24.25 2,181 13,002 +222
Dec11 110217 985.00 1013.50 985.00 1011.00 +24.75 1,634 10,091 +140
Total Volume and Open Interest 19,900 68,852 -1,145
Oats(CBOT)
Mar11 110217 406.50 417.00 404.75 415.00 +10.50 1,054 4,623 -453
May11 110217 413.75 424.50 413.75 422.75 +10.75 702 6,775 +287
Jul11 110217 419.75 427.00 418.00 426.75 +8.75 378 1,204 +271
Sep11 110217 397.50 398.00 391.00 398.00 +7.00 0 291 +0
Total Volume and Open Interest 2,160 14,605 +100
Rough Rice(CBOT)
Mar11 110217 14.68 15.11 14.59 15.10 +0.42 4,140 9,122 -1,818
May11 110217 15.02 15.44 14.91 15.41 +0.42 3,172 9,782 +922
Jul11 110217 15.29 15.70 15.21 15.70 +0.41 1,561 4,121 +796
Sep11 110217 15.46 15.75 15.22 15.75 +0.32 149 2,126 +5
Total Volume and Open Interest 9,086 25,781 -95
Live Cattle(CME)
Feb11 110217 109.000 110.800 109.000 110.285 +1.285 6,103 10,664 -1,900
Apr11 110217 114.230 115.400 113.800 115.100 +0.920 19,192 169,346 -714
Jun11 110217 115.050 116.635 114.830 116.300 +1.200 6,851 88,406 +408
Aug11 110217 116.950 118.250 116.785 118.080 +1.130 7,070 35,020 +2,432
Oct11 110217 119.550 120.600 119.285 120.450 +1.100 2,620 24,452 +138
Dec11 110217 119.500 120.700 119.385 120.635 +0.805 1,602 20,088 +214
Total Volume and Open Interest 43,853 354,412 +714
Feeder Cattle(CME)
Mar11 110217 130.485 131.100 129.750 130.600 +0.115 2,441 15,470 +34
Apr11 110217 132.050 132.880 131.400 132.380 +0.145 1,450 9,383 +395
May11 110217 132.800 133.450 132.100 133.185 +0.200 1,571 11,223 +376
Aug11 110217 132.950 133.800 132.550 133.450 +0.320 1,007 11,668 +232
Sep11 110217 132.600 132.935 132.035 132.900 +0.500 257 1,804 +87
Oct11 110217 132.000 132.550 131.600 132.550 +0.300 147 902 +69
Nov11 110217 131.900 132.300 131.450 132.300 +0.300 70 484 +45
Total Volume and Open Interest 6,944 50,955 +1,239
Lean Hogs(CME)
Apr11 110217 91.785 92.850 91.035 92.180 +0.280 22,297 102,369 -1,352
May11 110217 99.330 100.330 99.000 100.300 +0.100 115 2,900 +34
Jun11 110217 101.830 102.930 101.385 102.600 +0.620 8,060 63,806 +134
Jul11 110217 100.500 101.650 100.350 101.535 +0.885 2,789 23,123 +0
Aug11 110217 99.535 100.100 99.180 100.050 +0.470 2,737 19,466 +355
Oct11 110217 88.480 88.900 88.150 88.800 unch 1,481 17,668 +402
Dec11 110217 84.250 84.750 83.980 84.680 +0.180 505 8,653 +182
Feb12 110217 84.700 85.100 84.400 85.000 +0.250 179 2,286 +114
Total Volume and Open Interest 38,273 241,578 -51
Class III Milk(CME)
Feb11 110217 16.96 16.98 16.93 16.98 +0.05 78 5,023 -45
Mar11 110217 18.95 18.95 18.64 18.91 -0.03 426 6,153 +39
Apr11 110217 18.78 18.78 18.41 18.56 -0.22 353 5,533 +39
May11 110217 18.30 18.40 18.17 18.23 -0.10 163 4,564 -1
Jun11 110217 17.92 17.95 17.65 17.87 -0.07 75 3,620 +0
Total Volume and Open Interest 1,419 38,755 +193
Cocoa(ICE)
Mar11 110217 3485 3497 3418 3482 +19 36 765 -36
May11 110217 3435 3455 3408 3438 +17 6,102 72,166 -397
Jul11 110217 3400 3417 3378 3400 +13 1,034 21,884 -130
Sep11 110217 3360 3389 3359 3373 +13 465 11,711 -92
Dec11 110217 3324 3352 3320 3335 +11 271 15,595 +16
Mar12 110217 3367 3380 3354 3366 +11 301 23,988 +19
May12 110217 3362 3362 3362 3362 +10 0 4,746 +0
Total Volume and Open Interest 8,233 154,269 -596
Coffee "C"(ICE)
Mar11 110217 258.85 267.85 258.85 267.35 +8.70 8,696 2,588 -5,899
May11 110217 261.70 269.50 261.70 268.85 +7.25 14,137 82,163 +1,332
Jul11 110217 264.35 271.10 263.75 270.45 +7.10 1,616 18,333 +565
Sep11 110217 265.00 270.90 263.75 270.25 +6.80 307 7,639 -44
Dec11 110217 263.00 268.25 262.70 268.05 +6.45 807 11,852 +708
Mar12 110217 261.00 265.15 261.00 264.95 +6.25 64 1,831 -26
Total Volume and Open Interest 25,677 125,338 -3,325
Orange Juice(ICE)
Mar11 110217 175.45 175.80 172.50 174.65 +0.05 2,040 9,234 -838
May11 110217 172.15 172.45 168.50 172.00 +0.85 2,104 17,012 +1,442
Jul11 110217 169.95 169.95 168.55 169.95 +0.85 97 2,751 +6
Sep11 110217 168.95 168.95 168.95 168.95 +0.70 43 649 +42
Nov11 110217 164.40 164.50 164.40 164.50 +0.85 23 770 +35
Jan12 110217 162.45 162.45 162.45 162.45 +0.70 8 15 +3
Total Volume and Open Interest 4,315 30,453 +690
Sugar #11(ICE)
Mar11 110217 31.62 31.94 30.84 31.26 -0.51 66,712 89,305 -15,019
May11 110217 29.12 29.56 28.46 28.86 -0.36 64,684 208,180 +2,955
Jul11 110217 26.88 27.36 26.35 26.74 -0.29 22,460 173,609 +3,999
Oct11 110217 25.15 25.61 24.62 25.08 -0.27 5,730 75,772 +652
Mar12 110217 24.37 24.80 23.98 24.29 -0.29 2,910 54,294 +285
Total Volume and Open Interest 163,519 656,102 -6,941
London Cocoa(LCE)
Mar11 110217 2245 2261 2230 2244 -9 2,934 42,678 -192
May11 110217 2235 2250 2218 2232 -5 5,419 41,477 +1,430
Jul11 110217 2175 2189 2163 2172 -14 1,530 29,462 -353
Sep11 110217 2155 2160 2137 2142 -14 411 21,959 +79
Dec11 110217 2123 2133 2117 2121 -13 448 28,890 +158
Mar12 110217 2129 2136 2121 2121 -13 355 22,979 +12
May12 110217 2137 2143 2128 2128 -13 94 4,420 +53
Total Volume and Open Interest 11,191 199,834 +1,187
London Sugar(LCE)
May11 110217 740.20 751.50 724.70 726.80 -21.90 1,815 22,517 +20
Aug11 110217 706.60 718.50 696.30 700.60 -14.00 519 11,743 +76
Oct11 110217 670.00 670.00 647.80 651.90 -12.00 65 3,298 +39
Dec11 110217 654.90 655.00 633.60 635.90 -12.00 26 1,166 +5
Mar12 110217 632.30 645.70 628.00 628.00 -11.30 148 977 +113
Total Volume and Open Interest 2,704 40,031 +355
Cotton(ICE)
Mar11 110217 204.02 204.02 204.02 204.02 +7.00 13,771 13,427 -9,247
May11 110217 200.97 201.93 199.60 201.93 +7.00 7,061 70,469 +1,726
Jul11 110217 191.50 193.56 191.34 193.56 +7.00 2,414 37,689 +146
Oct11 110217 156.21 159.47 156.21 159.47 +7.00 70 297 +26
Dec11 110217 129.00 135.76 128.85 133.39 +4.30 5,312 59,215 -49
Mar12 110217 125.00 128.00 123.71 126.43 +3.93 106 3,672 +11
Total Volume and Open Interest 28,883 188,335 -7,333
Lumber(CME)
Mar11 110217 310.5 312.4 302.8 304.9 -5.6 547 2,919 -188
May11 110217 328.1 329.7 320.0 322.6 -5.9 339 5,505 +108
Jul11 110217 329.1 329.4 323.0 323.0 -6.8 127 1,913 +49
Sep11 110217 327.2 327.2 326.0 326.0 -5.9 3 234 -2
Total Volume and Open Interest 1,016 10,574 -33
Crude Oil(NYM)
Mar11 110217 85.25 86.63 84.38 86.36 +1.37 297,660 110,787 -36,426
Apr11 110217 88.12 89.25 87.35 88.84 +1.00 254,054 268,574 +9,937
May11 110217 91.29 91.52 90.39 91.18 +0.22 121,195 172,399 +1,643
Jun11 110217 93.27 93.28 91.97 92.74 -0.08 92,808 129,444 +2,657
Jul11 110217 93.67 94.00 93.10 93.83 -0.30 29,536 70,132 -1,062
Aug11 110217 95.22 95.22 93.92 94.54 -0.43 17,621 49,168 +658
Sep11 110217 95.45 95.45 94.50 95.09 -0.48 13,570 45,686 -564
Oct11 110217 96.00 96.00 95.00 95.58 -0.49 8,393 31,176 -992
Nov11 110217 97.03 97.03 95.74 96.02 -0.50 8,874 33,620 +2,203
Dec11 110217 97.40 97.42 95.75 96.41 -0.49 54,941 168,714 +1,927
Jan12 110217 97.60 97.60 96.40 96.75 -0.47 4,007 30,305 +628
Feb12 110217 96.66 97.00 96.65 97.00 -0.46 2,070 12,856 +523
Mar12 110217 97.16 97.21 97.07 97.21 -0.44 2,141 18,243 +532
Apr12 110217 97.36 97.36 97.36 97.36 -0.43 1,407 7,576 -279
May12 110217 97.50 97.50 97.50 97.50 -0.43 1,753 8,681 +53
Jun12 110217 97.38 97.65 97.30 97.65 -0.44 4,894 55,126 +182
Total Volume and Open Interest 942,065 1,544,131 -15,538
e-miNY Crude Oil(NYM)
Feb11 110119 91.225 92.100 90.500 90.850 -0.525 6,388 2,249 -394
Mar11 110217 85.150 86.650 84.400 86.350 +1.350 8,798 9,890 +5
Apr11 110217 88.175 89.250 87.375 88.850 +1.000 3,519 4,343 +570
May11 110217 91.075 91.475 90.400 91.175 +0.225 337 1,663 +92
Jun11 110217 92.450 92.750 92.225 92.750 -0.075 128 395 +114
Jul11 110217 93.600 93.825 93.600 93.825 -0.300 0 23 +0
Aug11 110217 94.550 94.550 94.550 94.550 -0.425 0 12 +0
Sep11 110217 95.000 95.100 95.000 95.100 -0.475 2 10 +0
Oct11 110217 95.575 95.575 95.575 95.575 -0.500 3 46 +1
Nov11 110217 96.025 96.025 96.025 96.025 -0.500 0 3 +0
Total Volume and Open Interest 12,788 16,703 +783
Heating Oil(NYM)
Mar11 110217 277.66 278.25 272.52 273.24 -4.24 45,859 61,236 -5,998
Apr11 110217 278.44 278.88 273.35 274.09 -4.00 35,888 75,492 +6,465
May11 110217 279.49 279.67 274.33 275.06 -3.86 15,678 41,556 +1,261
Jun11 110217 279.82 280.67 275.44 276.22 -3.67 16,424 42,746 +288
Jul11 110217 280.31 281.66 277.48 277.68 -3.58 3,545 18,750 +25
Aug11 110217 281.95 282.90 279.00 279.18 -3.54 2,277 13,213 +828
Sep11 110217 284.64 284.79 280.91 281.04 -3.50 2,205 12,963 +402
Oct11 110217 286.59 286.80 282.48 283.10 -3.35 857 6,100 +95
Nov11 110217 288.39 288.97 285.36 285.36 -3.15 805 6,756 +42
Dec11 110217 290.37 291.31 286.65 287.38 -2.99 7,259 26,924 +165
Jan12 110217 292.05 292.05 289.10 289.10 -2.88 1,185 6,703 -26
Feb12 110217 292.50 292.50 289.80 289.80 -2.83 1,005 2,135 +658
Total Volume and Open Interest 134,322 325,761 +4,326
Gasoline(NYMEX)
Mar11 110217 254.48 255.54 252.26 252.77 -1.70 42,793 44,446 -5,079
Apr11 110217 268.70 269.66 266.02 266.60 -1.62 40,554 73,570 +6,896
May11 110217 270.50 271.00 267.79 268.21 -1.68 17,269 49,707 +1,352
Jun11 110217 271.24 271.90 268.36 268.86 -1.81 13,598 33,654 +620
Jul11 110217 269.93 271.24 268.71 268.74 -2.06 7,181 18,449 +517
Aug11 110217 270.00 271.05 267.89 268.07 -2.30 6,175 11,802 +1,466
Sep11 110217 268.43 269.24 266.56 266.56 -2.43 2,636 6,927 +219
Oct11 110217 258.15 259.03 256.15 256.15 -2.71 2,377 5,031 +550
Nov11 110217 257.40 257.40 254.32 254.32 -2.79 972 2,827 -15
Dec11 110217 255.80 255.91 253.05 253.61 -2.79 5,502 23,196 +1,649
Total Volume and Open Interest 140,613 284,832 +8,582
e-miNY RBOB Gasoline(NYM)
Mar11 110217 252.80 252.80 252.77 252.80 -1.70 0 5 +0
Apr11 110217 266.60 266.60 266.60 266.60 -1.60 1 2 +1
May11 110217 268.20 268.21 268.20 268.20 -1.70 0 1 +0
Jun11 110217 268.90 268.90 268.86 268.90 -1.80 0 1 +0
Total Volume and Open Interest 1 12 +1
Natural Gas(NYM)
Mar11 110217 3.913 3.949 3.825 3.868 -0.053 121,592 67,184 -20,367
Apr11 110217 3.961 3.985 3.867 3.901 -0.060 86,402 189,675 +12,715
May11 110217 4.020 4.050 3.934 3.968 -0.062 30,419 207,885 +4,280
Jun11 110217 4.087 4.105 3.995 4.030 -0.058 12,191 63,023 +2,232
Jul11 110217 4.140 4.158 4.067 4.087 -0.056 7,670 53,125 +1,207
Aug11 110217 4.181 4.190 4.090 4.118 -0.057 6,105 23,622 +634
Sep11 110217 4.200 4.200 4.097 4.130 -0.057 5,093 23,359 +1,422
Oct11 110217 4.234 4.242 4.146 4.176 -0.057 11,118 74,062 +1,091
Nov11 110217 4.437 4.437 4.343 4.371 -0.054 1,991 25,550 +60
Dec11 110217 4.658 4.663 4.586 4.613 -0.045 1,574 24,445 +206
Jan12 110217 4.778 4.792 4.722 4.742 -0.041 3,024 54,197 +535
Feb12 110217 4.760 4.780 4.715 4.732 -0.042 483 13,133 +274
Mar12 110217 4.708 4.715 4.660 4.669 -0.035 835 25,921 +208
Apr12 110217 4.571 4.571 4.491 4.530 -0.027 684 23,643 +295
May12 110217 4.590 4.605 4.539 4.559 -0.025 50 5,740 -22
Jun12 110217 4.616 4.628 4.588 4.593 -0.023 18 4,436 +4
Total Volume and Open Interest 289,593 949,674 +4,680
Brent Crude Oil(ICE)
Apr11 110217 104.16 104.30 102.37 102.59 -1.19 208,417 213,881 +4,270
May11 110217 104.51 104.52 102.70 102.89 -1.12 95,710 143,151 +2,719
Jun11 110217 104.62 104.73 102.92 103.10 -1.07 73,872 125,860 +3,267
Jul11 110217 104.43 104.79 103.05 103.22 -1.03 15,808 40,592 +1,452
Aug11 110217 104.35 104.87 103.20 103.31 -1.01 9,756 24,163 +125
Sep11 110217 104.40 104.91 103.22 103.36 -0.99 11,232 30,060 +1,190
Oct11 110217 104.47 104.97 103.29 103.43 -0.98 6,199 18,344 -510
Nov11 110217 104.50 104.98 103.32 103.46 -0.97 5,513 14,756 +82
Dec11 110217 104.57 105.00 103.33 103.49 -0.96 46,614 110,843 +1,292
Jan12 110217 103.65 103.65 103.56 103.56 -0.94 1,379 15,047 -49
Feb12 110217 103.64 103.64 103.64 103.64 -0.92 1,844 9,220 +728
Mar12 110217 103.70 103.70 103.70 103.70 -0.91 1,801 16,040 +290
Apr12 110217 103.66 103.66 103.66 103.66 -0.91 1,275 3,508 -79
May12 110217 103.58 103.58 103.58 103.58 -0.91 481 3,519 +21
Total Volume and Open Interest 501,537 891,455 +19,070
Gas Oil(ICE)
Mar11 110217 875.00 876.00 859.00 873.50 +5.75 89,185 173,096 -7,600
Apr11 110217 879.00 879.00 863.00 877.50 +6.50 90,520 139,042 +14,227
May11 110217 881.00 881.25 866.50 880.75 +7.00 43,128 78,825 +2,293
Jun11 110217 883.00 884.50 870.00 884.00 +7.25 31,087 65,262 -362
Jul11 110217 885.50 888.00 874.75 888.00 +7.25 8,229 24,937 -950
Aug11 110217 890.75 892.00 879.00 892.00 +7.50 5,675 24,358 +785
Sep11 110217 894.25 896.00 883.00 896.00 +7.75 8,581 21,045 -508
Oct11 110217 896.75 898.50 885.75 898.50 +8.00 4,792 17,890 -63
Nov11 110217 895.00 900.00 890.00 900.00 +8.25 1,157 15,031 +178
Dec11 110217 899.75 902.50 889.00 901.75 +8.25 11,945 51,524 -2,945
Total Volume and Open Interest 299,527 698,706 +5,534
Ethanol(CBOT)
Feb11 110203 2.340 2.345 2.340 2.340 +0.005 15 114 -120
Mar11 110217 2.447 2.509 2.447 2.505 +0.065 63 622 -34
Apr11 110217 2.468 2.524 2.468 2.521 +0.061 40 1,008 +2
May11 110217 2.514 2.534 2.513 2.531 +0.056 23 463 -17
Jun11 110217 2.534 2.536 2.534 2.536 +0.056 33 948 +0
Jul11 110217 2.540 2.543 2.525 2.543 +0.055 58 1,026 +20
Aug11 110217 2.504 2.510 2.504 2.509 +0.045 20 913 -3
Sep11 110217 2.385 2.409 2.385 2.409 +0.054 36 643 +23
Total Volume and Open Interest 407 7,517 +70
WTI Crude Oil(ICE
Mar11 110217 85.20 86.62 84.38 86.36 +1.37 57,071 36,231 -10,968
Apr11 110217 88.15 89.25 87.35 88.84 +1.00 103,885 89,317 +23
May11 110217 91.29 91.56 90.38 91.18 +0.22 50,838 68,564 +1,311
Jun11 110217 92.82 92.99 91.99 92.74 -0.08 42,106 69,839 +1,706
Jul11 110217 93.47 93.87 93.23 93.83 -0.30 9,072 23,654 -34
Aug11 110217 94.95 94.95 94.18 94.54 -0.43 4,302 17,627 -44
Sep11 110217 95.63 95.63 94.70 95.09 -0.48 6,250 24,305 +1,152
Oct11 110217 95.86 95.86 95.19 95.58 -0.49 2,860 18,599 +185
Nov11 110217 96.35 96.35 95.65 96.02 -0.50 3,551 12,266 +739
Dec11 110217 97.02 97.02 95.75 96.41 -0.49 25,791 92,248 +11
Jan12 110217 96.75 96.75 96.75 96.75 -0.47 1,350 9,459 +239
Feb12 110217 97.00 97.00 97.00 97.00 -0.46 272 1,780 +15
Mar12 110217 97.21 97.21 97.21 97.21 -0.44 112 4,178 -23
Apr12 110217 97.36 97.36 97.36 97.36 -0.43 145 1,870 +57
May12 110217 97.50 97.50 97.50 97.50 -0.43 56 961 +2
Jun12 110217 97.61 97.65 97.27 97.65 -0.44 1,549 24,801 +1,082
Total Volume and Open Interest 317,211 577,020 -4,932
US Dollar Index(ICE)
Mar11 110217 78.280 78.410 77.990 78.065 -0.212 25,516 37,974 -857
Jun11 110217 78.645 78.745 78.350 78.385 -0.222 141 1,218 +2
Sep11 110217 78.745 78.745 78.745 78.745 -0.222 0 4 +0
Total Volume and Open Interest 25,657 39,197 -855
Australian Dollar(CME)
Mar11 110217 99.90 101.03 99.90 100.97 +0.85 100,961 119,947 -1,366
Jun11 110217 98.80 99.85 98.80 99.83 +0.85 488 1,222 +124
Sep11 110217 98.58 98.58 97.77 98.58 +0.81 0 14 +0
Total Volume and Open Interest 101,449 121,231 -1,242
British Pound(CME)
Mar11 110217 160.89 161.85 160.72 161.70 +0.78 199,390 120,830 -11,080
Jun11 110217 160.65 161.65 160.65 161.52 +0.79 554 1,017 +220
Sep11 110217 161.22 161.22 160.45 161.22 +0.77 2 23 +0
Total Volume and Open Interest 199,946 121,903 -10,860
Canadian Dollar(CME)
Mar11 110217 101.39 101.82 101.38 101.51 +0.09 61,050 137,689 +3,600
Jun11 110217 101.20 101.59 101.20 101.29 +0.09 252 3,941 +131
Sep11 110217 101.05 101.09 100.91 101.00 +0.09 3 1,088 +1
Dec11 110217 100.74 100.74 100.61 100.68 +0.07 45 1,768 +17
Total Volume and Open Interest 61,350 144,571 +3,749
Japanese Yen(CME)
Mar11 110217 119.51 120.27 119.41 120.00 +0.30 145,812 121,052 +5,925
Jun11 110217 119.73 120.38 119.62 120.10 +0.31 557 1,797 +160
Sep11 110217 120.24 120.24 119.95 120.24 +0.29 4 34 +2
Total Volume and Open Interest 146,380 122,897 +6,094
Swiss Franc(CME)
Mar11 110217 104.19 105.53 104.16 105.34 +0.99 92,165 43,219 +1,414
Jun11 110217 104.54 105.64 104.28 105.44 +1.00 239 213 +100
Sep11 110217 105.50 105.55 104.56 105.55 +0.99 0 5 +0
Total Volume and Open Interest 92,404 43,448 +1,514
EuroFX(CME)
Mar11 110217 135.55 136.17 135.33 136.01 +0.37 418,100 189,588 +1,377
Jun11 110217 135.53 135.96 135.28 135.85 +0.38 697 4,909 +240
Sep11 110217 135.46 135.70 135.24 135.61 +0.37 23 82 +19
Total Volume and Open Interest 418,821 194,940 +1,636
Mexican Peso(CME)
Mar11 110217 827.0 831.8 824.8 831.8 +4.8 31,914 145,865 -2,664
Apr11 110217 831.0 831.0 826.5 831.0 +4.5      
Total Volume and Open Interest 32,143 147,399 -2,475
30-Year T-Bonds(CBOT)
Mar11 110217 118~290 119~250 118~260 119~140 +0~160 419,958 573,392 +245
Jun11 110217 117~140 118~050 117~110 117~270 +0~160 11,201 21,991 +3,291
Sep11 110217 116~040 116~070 115~070 116~070 +0~160 0 1 +0
Total Volume and Open Interest 431,159 595,384 +3,536
10-Year T-Notes(CBOT)
Mar11 110217 118~185 119~075 118~160 119~005 +0~135 1,442,480 1,514,816 +10,187
Jun11 110217 117~050 117~265 117~045 117~185 +0~140 31,272 70,861 +12,760
Sep11 110217 116~115 116~115 115~295 116~115 +0~140 0 1 +0
Total Volume and Open Interest 1,473,752 1,585,682 +22,947
5-Year T-Notes(CBOT)
Mar11 110217 116~069 117~006 116~064 116~116 +0~047 670,072 1,285,503 -5,952
Jun11 110217 115~077 116~007 115~066 115~118 +0~052 70,619 100,231 +30,932
Sep11 110217 115~014 115~014 114~090 115~014 +0~052      
Total Volume and Open Interest 740,691 1,385,734 +24,980
2 Year T-Notes(CBOT)
Mar11 110217 109~010 109~029 109~008 109~027 +0~019 449,981 929,793 +24,353
Jun11 110217 108~089 108~111 108~088 108~109 +0~021 21,637 30,380 +7,269
Sep11 110217 108~075 108~075 108~054 108~075 +0~021      
Total Volume and Open Interest 471,618 960,173 +31,622
Eurodollars(CME)
Mar11 110217 99.675 99.677 99.662 99.675 +0.005 159,996 1,055,047 -25,528
Jun11 110217 99.585 99.605 99.575 99.600 +0.020 206,857 1,193,013 -1,990
Sep11 110217 99.445 99.495 99.430 99.485 +0.050 296,132 1,229,489 +22,095
Dec11 110217 99.205 99.285 99.195 99.275 +0.080 440,545 1,236,969 +76,601
Mar12 110217 98.870 98.970 98.855 98.960 +0.105 439,167 1,024,006 -19,071
Jun12 110217 98.480 98.595 98.470 98.580 +0.110 382,590 727,074 +3,749
Sep12 110217 98.110 98.225 98.105 98.210 +0.115 288,578 548,034 +12,255
Dec12 110217 97.770 97.905 97.770 97.880 +0.120 271,497 446,024 +6,979
Mar13 110217 97.470 97.625 97.470 97.595 +0.120 218,548 263,818 +5,413
Jun13 110217 97.200 97.360 97.200 97.325 +0.115 133,545 217,162 +5,560
Sep13 110217 96.965 97.110 96.965 97.075 +0.115 100,930 208,687 +2,794
Dec13 110217 96.715 96.865 96.715 96.825 +0.110 89,680 180,569 -2,156
Mar14 110217 96.510 96.645 96.505 96.600 +0.105 27,129 126,053 -1,130
Jun14 110217 96.275 96.420 96.270 96.375 +0.100 29,303 101,823 -2,619
Sep14 110217 96.060 96.210 96.060 96.165 +0.095 20,657 61,819 -1,932
Dec14 110217 95.885 96.005 95.880 95.955 +0.085 21,457 79,003 +31
Mar15 110217 95.700 95.825 95.700 95.775 +0.070 9,250 56,016 -845
Jun15 110217 3.790 3.915 3.785 3.855 +0.055 10,125 38,076 -421
Total Volume and Open Interest 3,176,445 8,969,656 +82,755
30 Day Federal Funds(CBOT)
Feb11 110217 99.840 99.842 99.838 99.840 +0.002 5,214 82,203 +90
Mar11 110217 99.845 99.855 99.845 99.850 +0.005 2,044 60,019 +968
Apr11 110217 99.855 99.860 99.850 99.860 +0.005 8,527 56,437 +2,371
May11 110217 99.850 99.860 99.850 99.855 +0.005 2,474 60,169 +569
Jun11 110217 99.840 99.855 99.840 99.845 unch 2,274 45,729 +230
Jul11 110217 99.815 99.830 99.815 99.825 +0.005 1,815 56,232 +1
Total Volume and Open Interest 45,929 605,071 +6,335
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 110217 99.660 99.660 99.660 99.660 unch 30 3,699 -387
Jun11 110217 99.645 99.645 99.645 99.645 unch 0 150 +0
Sep11 110217 99.628 99.628 99.628 99.628 unch      
Dec11 110217 99.603 99.603 99.603 99.603 unch 0 75 +0
Mar12 110217 99.585 99.585 99.585 99.585 unch      
Jun12 110217 99.630 99.630 99.630 99.630 unch      
Sep12 110217 99.580 99.580 99.580 99.580 unch      
Dec12 110217 99.485 99.485 99.485 99.485 unch      
Mar13 110217 99.485 99.485 99.485 99.485 unch      
Jun13 110217 99.440 99.440 99.440 99.440 unch      
Total Volume and Open Interest 30 3,924 -387
3-Mth Euro-Yen(SGX)
Mar11 110217 99.66 99.66 99.66 99.66 unch 40 5,142 -5
Jun11 110217 99.64 99.64 99.64 99.64 unch 0 972 +0
Sep11 110217 99.63 99.63 99.63 99.63 unch 0 786 +0
Dec11 110217 99.60 99.60 99.60 99.60 unch 0 2,109 +0
Mar12 110217 99.58 99.58 99.58 99.58 unch 0 405 +0
Jun12 110217 99.63 99.63 99.63 99.63 unch 0 754 +0
Sep12 110217 99.58 99.58 99.58 99.58 unch 0 310 +0
Dec12 110217 99.49 99.49 99.49 99.49 unch 0 4 +0
Total Volume and Open Interest 40 10,483 -5
Japanese Gov't Bonds(SGX)
Mar11 110217 138.65 138.73 138.47 138.67 +0.17 2,397 16,565 +124
Jun11 110217 137.90 137.90 137.75 137.75 +0.17 11 33 +2
Sep11 110217 135.32 135.32 135.32 135.32 +0.17      
Total Volume and Open Interest 2,408 16,598 +126
Euro-Bund(EUREX)
Mar11 110217 123.24 123.84 123.13 123.75 +0.68 1,078,066 1,368,298 -186,167
Jun11 110217 121.76 122.41 121.76 122.32 +0.67 5,400 34,352 +511
Sep11 110217 121.89 122.00 121.89 122.00 +0.68 76 6 -71
Total Volume and Open Interest 1,083,542 1,402,656 -185,727
Euro-Bobl(EUREX)
Mar11 110217 116.96 117.44 116.92 117.40 +0.54 675,198 1,021,165 -32,227
Jun11 110217 115.53 115.95 115.52 115.94 +0.53 6,992 36,620 +639
Sep11 110217 115.35 115.35 115.35 115.35 +0.54 30 0 -30
Total Volume and Open Interest 682,220 1,057,785 -31,618
3-Mth Euribor(EUREX)
Mar11 110217 98.875 98.880 98.875 98.880 +0.010 24 5,727 -2
Jun11 110217 98.610 98.630 98.610 98.630 +0.030 33 9,612 -14
Sep11 110217 98.410 98.410 98.410 98.410 +0.050 5 2,174 +0
Total Volume and Open Interest 269 25,863 +68
Long Gilt(LIFFE)
Mar11 110217 116~01 116~18 115~31 116~14 +0~18 148,304 266,141 +7,688
Jun11 110217 114~25 115~07 114~25 115~04 +0~18 769 868 +754
Total Volume and Open Interest 149,073 267,009 +8,442
3-Mth Short Sterling(LIFFE)
Mar11 110217 99.15 99.17 99.12 99.14 unch 136,657 332,598 +14,919
Jun11 110217 98.87 98.89 98.84 98.86 +0.01 164,878 370,102 +5,432
Sep11 110217 98.60 98.63 98.57 98.61 +0.03 154,203 327,669 +4,974
Dec11 110217 98.31 98.36 98.29 98.34 +0.05 185,435 375,380 +4,608
Mar12 110217 98.01 98.08 97.99 98.05 +0.06 190,104 314,085 -6,376
Jun12 110217 97.71 97.79 97.68 97.75 +0.07 129,394 196,980 +2,231
Total Volume and Open Interest 1,123,169 2,388,510 +22,143
3-Mth Euribor(LIFFE)
Mar11 110217 98.880 98.890 98.865 98.880 +0.010 60,067 613,667 -3,361
Jun11 110217 98.605 98.640 98.600 98.630 +0.030 120,541 627,476 +9,506
Sep11 110217 98.370 98.420 98.370 98.410 +0.055 96,755 569,936 +1,245
Total Volume and Open Interest 784,736 3,618,253 +15,248
3-Mth Aus T-Bills(SFE)
Mar11 110217 95.04 95.05 95.03 95.05 +0.01 6,297 142,336 -1,426
Jun11 110217 94.94 94.96 94.94 94.96 +0.01 10,128 189,451 +2,562
Sep11 110217 94.81 94.83 94.80 94.82 +0.01 11,902 115,925 +1,556
Dec11 110217 94.66 94.69 94.65 94.68 +0.01 2,993 65,427 -2,515
Mar12 110217 94.53 94.56 94.52 94.55 +0.01 984 52,573 +142
Jun12 110217 94.44 94.45 94.44 94.44 unch 761 41,991 +479
Sep12 110217 94.36 94.37 94.33 94.36 +0.01 701 29,971 +203
Dec12 110217 94.30 94.30 94.25 94.28 unch 169 15,868 +110
Mar13 110217 94.23 94.25 94.21 94.23 unch 26 3,223 +15
Jun13 110217 94.16 94.17 94.16 94.17 unch 4 609 +4
Total Volume and Open Interest 33,967 659,064 +1,130
10-Year Aus T-Bonds(SFE)
Mar11 110217 94.28 94.32 94.28 94.31 +0.03 34,219 379,122 -4,442
Jun11 110217 94.31 94.31 94.31 94.31 +0.03      
Total Volume and Open Interest 34,219 379,122 -4,442
3-Year Aus T-Bonds(SFE)
Mar11 110217 94.74 94.76 94.72 94.75 +0.01 64,493 565,041 +9,826
Jun11 110217 94.75 94.75 94.75 94.75 +0.01      
Total Volume and Open Interest 64,493 565,041 +9,826
Gold(CMX)
Feb11 110217 1377.7 1384.7 1377.0 1384.7 +10.0 156 648 -51
Apr11 110217 1376.5 1385.8 1374.6 1385.1 +10.0 133,587 311,585 +5,255
Jun11 110217 1377.0 1386.9 1376.2 1386.6 +10.0 1,291 54,171 -69
Aug11 110217 1380.5 1388.0 1380.5 1388.0 +9.9 1,495 21,852 +559
Oct11 110217 1380.7 1389.6 1380.4 1389.5 +9.9 195 8,003 +54
Dec11 110217 1382.0 1391.3 1381.3 1391.1 +9.8 371 25,329 +33
Feb12 110217 1392.0 1393.0 1391.6 1393.0 +9.6 46 6,582 +28
Apr12 110217 1395.5 1395.5 1395.5 1395.5 +9.5 0 5,347 +0
Jun12 110217 1398.6 1398.6 1398.6 1398.6 +9.5 3 6,596 -3
Aug12 110217 1402.0 1402.0 1402.0 1402.0 +9.4 0 977 +0
Oct12 110217 1406.1 1406.1 1406.1 1406.1 +9.2 0 1,341 +0
Dec12 110217 1403.6 1410.7 1403.6 1410.7 +9.0 61 12,200 +31
Total Volume and Open Interest 137,849 479,179 +5,834
Silver(CMX)
Mar11 110217 3065.5 3179.0 3053.5 3157.0 +94.1 74,566 55,811 -4,040
May11 110217 3064.5 3179.0 3055.0 3158.1 +93.7 21,251 48,146 +4,401
Jul11 110217 3067.5 3178.5 3061.0 3158.4 +93.2 2,579 11,265 +9
Sep11 110217 3100.0 3164.0 3100.0 3157.8 +93.0 1,040 4,896 +231
Dec11 110217 3069.5 3177.0 3066.0 3156.9 +92.7 1,176 12,938 +469
Mar12 110217 3080.0 3172.0 3080.0 3153.4 +92.7 10 659 -5
May12 110217 3151.1 3151.1 3151.1 3151.1 +92.7 0 220 +0
Total Volume and Open Interest 101,033 148,266 +1,153
Platinum(NYMEX)
Apr11 110217 1833.4 1849.0 1823.9 1844.0 +9.7 3,298 38,989 +12
Jul11 110217 1833.7 1849.0 1833.7 1846.3 +9.3 56 2,057 +46
Oct11 110217 1830.0 1849.5 1830.0 1849.2 +9.3 14 354 +14
Jan12 110217 1851.2 1851.2 1851.2 1851.2 +9.3 0 10 +0
Total Volume and Open Interest 3,369 41,448 +73
Palladium(NYMEX)
Mar11 110217 840.50 847.00 833.25 843.00 +4.65 3,927 14,020 -1,607
Jun11 110217 841.00 847.80 835.00 844.70 +4.50 2,154 9,031 +1,922
Sep11 110217 848.15 848.15 845.50 845.50 +4.50 1 54 +1
Total Volume and Open Interest 6,085 23,119 +316
Copper(CMX)
Mar11 110217 449.30 451.70 441.55 448.40 +1.40 53,668 46,157 -6,980
May11 110217 450.55 452.80 442.75 449.70 +1.45 17,658 69,153 +2,699
Jul11 110217 451.10 452.95 444.00 450.20 +1.45 2,519 23,725 +194
Sep11 110217 446.10 452.65 444.55 450.30 +1.60 323 6,656 -5
Dec11 110217 450.00 450.00 444.75 449.60 +1.90 1,561 6,090 +1,287
Total Volume and Open Interest 76,582 156,838 -2,630
DJIA Index(CBOT)
Mar11 110217 12255 12305 12225 12288 +36 825 11,642 +118
Jun11 110217 12199 12223 12187 12223 +36 0 12 +0
Sep11 110217 12168 12168 12132 12168 +36      
Dec11 110217 12113 12113 12077 12113 +36 0 1 +0
Total Volume and Open Interest 825 11,655 +118
S & P 500(CME)
Mar11 110217 1333.00 1339.90 1328.50 1337.80 +4.80 16,558 312,063 +891
Jun11 110217 1325.80 1334.60 1325.00 1332.90 +4.80 3,611 13,713 +2,486
Sep11 110217 1327.90 1329.70 1320.20 1328.00 +4.80 16 2,990 +0
Dec11 110217 1323.20 1324.90 1315.40 1323.20 +4.80 0 637 +0
Total Volume and Open Interest 20,185 329,403 +3,377
S & P 500 E-Mini(Globex)
Mar11 110217 1333.00 1340.00 1328.50 1337.75 +4.75 1,801,087 2,845,287 +31,037
Jun11 110217 1328.00 1335.25 1324.50 1333.00 +5.00 1,329 22,784 +204
Total Volume and Open Interest 1,802,428 2,868,344 +31,241
NASDAQ 100(CME)
Mar11 110217 2392.00 2400.50 2383.50 2393.50 +1.50 430 17,372 +21
Jun11 110217 2385.00 2397.00 2385.00 2390.80 +1.50 8 1,026 +0
Sep11 110217 2388.30 2389.30 2388.30 2388.30 +1.50      
Total Volume and Open Interest 438 18,398 +21
NASDAQ 100 E-Mini(Globex)
Mar11 110217 2392.00 2400.80 2383.50 2393.50 +1.50 230,670 355,668 +3,202
Jun11 110217 2388.80 2397.00 2382.00 2390.80 +1.50 176 1,924 +18
Total Volume and Open Interest 230,846 357,598 +3,220
S & P Midcap 400(CME)
Mar11 110217 981.00 981.00 974.10 979.90 +4.70 0 2,808 +0
Jun11 110217 977.30 977.30 977.10 977.30 +4.70      
Sep11 110217 975.20 975.20 975.00 975.20 +4.70      
Total Volume and Open Interest 0 2,808 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar11 110217 10885 10895 10820 10870 -10 8,602 48,555 +433
Jun11 110217 10845 10855 10845 10845 -10 11 170 +0
Total Volume and Open Interest 8,613 48,725 +433
Nikkei 225(SGX)
Mar11 110217 10805 10900 10805 10835 +30 95,215 249,591 -3,590
Jun11 110217 10800 10805 10750 10760 +35 215 4,716 +22
Sep11 110217 10765 10765 10765 10765 +35 0 400 +0
Total Volume and Open Interest 95,430 263,589 -1,468
CAC 40(EURONEXT)
Feb11 110217 4151.5 4163.5 4129.0 4152.5 +1.0 281,731 350,086 +2,965
Mar11 110217 4150.5 4165.5 4131.5 4154.5 unch 163,992 239,010 +103,196
Apr11 110217 4158.5 4158.5 4142.5 4157.5 unch 21 46 +11
Total Volume and Open Interest 445,746 589,193 +106,171
Hang Seng Index(HKFE)
Feb11 110217 23170 23295 23039 23285 +195 84,919 76,295 -1,578
Mar11 110217 23127 23225 22977 23220 +196 1,864 13,060 +260
Total Volume and Open Interest 87,435 92,150 -1,322
DAX(EUREX)
Mar11 110217 7422.0 7439.0 7368.0 7403.0 -25.5 119,895 247,465 -128
Jun11 110217 7450.0 7460.0 7397.0 7426.0 -26.0 333 14,982 +77
Sep11 110217 7471.5 7472.0 7422.0 7447.5 -26.0 62 756 -9
Total Volume and Open Interest 120,290 263,203 -60
FT-SE 100(EURONEXT)
Mar11 110217 6073.50 6080.00 6025.00 6061.50 -7.50 85,174 660,926 +2,189
Jun11 110217 6023.50 6028.00 6005.00 6018.50 -7.50 28 8,111 +2
Sep11 110217 5986.00 5986.00 5986.00 5986.00 -9.50 35 321 +35
Total Volume and Open Interest 85,262 669,453 +2,231
SPI 200(SFE)
Mar11 110217 4912.0 4928.0 4909.0 4914.0 +2.0 24,173 184,496 -708
Jun11 110217 4939.0 4939.0 4937.0 4937.0 +1.0 123 3,333 +31
Sep11 110217 4928.0 4928.0 4928.0 4928.0 +2.0 4 1,849 +0
Total Volume and Open Interest 24,300 193,158 -773
GSCI(CME)
Mar11 110217 0.64 4.64 655.00 2.64 -651.86 204 14,134 -92
Apr11 110217 9.14 11.14 8.14 10.34 +1.70      
May11 110217 13.64 14.14 12.54 13.64 +1.00      
Total Volume and Open Interest 204 14,134 -92
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!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf