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 Mon February 21, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar11 110218 1406.50 1410.00 1361.75 1368.00 -36.50 130,312 129,240 -12,456
May11 110218 1417.50 1421.25 1373.50 1381.00 -35.50 83,429 222,567 +3,502
Jul11 110218 1424.25 1429.00 1380.75 1389.00 -34.75 37,324 113,559 -3,382
Aug11 110218 1412.25 1412.25 1371.75 1374.00 -34.00 396 6,346 +77
Sep11 110218 1389.50 1389.50 1348.00 1356.50 -33.00 349 4,925 +31
Nov11 110218 1372.00 1378.25 1332.25 1342.00 -31.50 24,956 160,627 +2,617
Jan12 110218 1376.00 1380.00 1336.25 1345.50 -30.75 350 17,300 +95
Total Volume and Open Interest 278,388 681,485 -9,297
Soybean Meal(CBOT)
Mar11 110218 373.70 374.60 361.50 362.00 -10.70 40,129 41,772 -4,816
May11 110218 377.90 378.70 366.00 366.00 -10.90 28,275 72,522 +3,400
Jul11 110218 377.90 379.80 367.50 367.50 -10.30 7,625 39,623 +464
Aug11 110218 368.50 373.00 362.60 362.60 -10.40 680 9,147 +167
Sep11 110218 363.10 367.00 356.40 356.40 -10.60 823 7,892 +175
Oct11 110218 358.80 358.80 348.20 348.20 -10.30 726 8,886 +148
Dec11 110218 357.50 358.20 347.00 347.00 -10.00 4,083 24,089 +474
Jan12 110218 352.80 352.80 347.00 347.00 -9.70 132 3,373 +43
Total Volume and Open Interest 82,781 213,420 +106
Soybean Oil(CBOT)
Mar11 110218 58.25 58.34 56.38 56.49 -1.76 80,466 71,497 -11,226
May11 110218 58.87 58.94 57.02 57.12 -1.75 58,074 149,408 +5,942
Jul11 110218 59.39 59.44 57.52 57.63 -1.76 18,628 84,559 +591
Aug11 110218 58.85 59.20 57.82 57.82 -1.75 938 9,095 +76
Sep11 110218 59.49 59.49 57.91 57.91 -1.77 659 10,129 -39
Oct11 110218 59.24 59.25 57.84 57.84 -1.79 1,482 12,509 +554
Dec11 110218 59.70 59.82 57.83 57.91 -1.82 6,302 43,797 +1,044
Jan12 110218 58.60 58.60 57.96 57.96 -1.82 81 964 +36
Total Volume and Open Interest 166,869 385,791 -2,901
Canola(WCE)
Mar11 110218 589.0 590.0 579.4 585.9 -3.9 11,494 37,037 -6,394
May11 110218 597.0 598.3 587.7 594.1 -4.0 9,292 84,491 +4,731
Jul11 110218 605.0 605.0 595.3 601.7 -4.0 3,819 21,261 +1,905
Nov11 110218 579.0 579.0 568.8 575.5 -4.3 2,486 61,489 +410
Jan12 110218 578.8 583.4 578.0 580.8 -3.8 140 3,668 -72
Total Volume and Open Interest 27,429 210,422 +703
Corn(CBOT)
Mar11 110218 712.00 715.50 701.75 709.75 -3.00 121,105 301,598 +250
May11 110218 722.25 725.50 712.50 720.25 -2.75 86,129 595,030 +13,615
Jul11 110218 726.00 729.00 716.25 724.50 -2.25 47,679 339,555 +7,592
Sep11 110218 659.75 662.50 651.00 659.25 -2.75 5,724 63,796 -224
Dec11 110218 614.50 618.00 605.50 612.50 -2.75 25,799 348,875 +953
Mar12 110218 622.50 625.00 613.75 620.50 -3.00 1,377 42,353 -230
Total Volume and Open Interest 289,108 1,745,258 +22,206
Wheat(CBOT)
Mar11 110218 851.25 852.75 817.25 822.25 -28.50 55,063 87,622 -11,896
May11 110218 884.00 885.25 850.50 855.75 -27.75 44,323 180,474 +7,575
Jul11 110218 913.75 915.50 881.00 886.00 -27.75 18,950 129,698 -458
Sep11 110218 939.00 939.00 908.25 913.00 -25.00 5,381 36,914 +1,156
Dec11 110218 952.00 953.00 924.00 928.25 -22.50 5,013 90,452 +1,358
Total Volume and Open Interest 130,014 549,891 -1,918
Wheat(KCBT)
Mar11 110218 953.75 954.00 925.75 929.75 -23.50 13,271 34,852 -3,451
May11 110218 965.00 965.00 936.75 940.75 -23.25 9,425 76,849 +1,321
Jul11 110218 973.00 974.50 946.75 950.50 -22.75 7,872 63,555 +1,736
Sep11 110218 987.00 987.75 960.00 963.25 -24.00 3,190 17,170 +139
Dec11 110218 998.50 1000.50 973.75 977.50 -21.25 2,502 17,374 +795
Total Volume and Open Interest 36,475 213,763 +621
Wheat(MGE)
Mar11 110218 981.50 983.25 952.00 955.50 -25.50 3,275 9,740 -896
May11 110218 990.75 993.00 963.00 966.50 -24.25 3,807 21,295 +894
Jul11 110218 1000.00 1000.50 970.25 974.25 -25.25 2,414 12,496 -52
Sep11 110218 1003.00 1003.00 971.00 975.50 -27.25 1,312 13,002 +0
Dec11 110218 1010.75 1011.00 980.50 984.50 -26.50 1,411 10,488 +397
Total Volume and Open Interest 12,373 69,246 +394
Oats(CBOT)
Mar11 110218 415.00 416.75 404.75 409.75 -5.25 1,658 3,821 -802
May11 110218 423.50 424.50 412.00 417.50 -5.25 1,610 7,798 +1,023
Jul11 110218 427.75 427.75 417.50 422.00 -4.75 98 1,241 +37
Sep11 110218 398.00 399.50 398.00 399.50 +1.50 3 292 +1
Total Volume and Open Interest 3,454 14,911 +306
Rough Rice(CBOT)
Mar11 110218 15.08 15.22 14.73 14.75 -0.35 1,984 8,259 -863
May11 110218 15.40 15.52 15.05 15.07 -0.34 1,510 10,588 +806
Jul11 110218 15.73 15.81 15.36 15.38 -0.33 199 4,151 +30
Sep11 110218 15.75 15.88 15.48 15.52 -0.23 64 2,124 -2
Total Volume and Open Interest 3,779 25,754 -27
Live Cattle(CME)
Feb11 110218 110.700 111.150 109.850 111.050 +0.765 4,454 9,488 -1,176
Apr11 110218 115.180 115.635 114.500 115.150 +0.050 20,614 170,296 +950
Jun11 110218 116.250 116.650 115.450 116.180 -0.120 8,044 89,702 +1,296
Aug11 110218 118.000 118.400 117.180 117.580 -0.500 4,955 36,882 +1,862
Oct11 110218 120.480 120.750 119.550 120.050 -0.400 2,729 25,311 +859
Dec11 110218 120.500 120.750 119.550 120.200 -0.435 1,816 20,958 +870
Total Volume and Open Interest 43,531 359,448 +5,036
Feeder Cattle(CME)
Mar11 110218 130.500 130.700 129.650 130.075 -0.525 2,424 15,307 -163
Apr11 110218 131.685 132.250 131.200 131.750 -0.630 1,289 9,470 +87
May11 110218 132.950 132.950 131.900 132.250 -0.935 1,263 11,278 +55
Aug11 110218 133.050 133.450 132.500 132.800 -0.650 1,026 11,788 +120
Sep11 110218 132.300 132.300 132.000 132.000 -0.900 241 1,880 +76
Oct11 110218 131.500 131.700 131.500 131.600 -0.950 166 997 +95
Nov11 110218 131.500 131.500 131.500 131.500 -0.800 44 524 +40
Total Volume and Open Interest 6,462 51,273 +318
Lean Hogs(CME)
Apr11 110218 92.200 93.650 92.000 92.285 +0.105 18,000 101,879 -490
May11 110218 100.400 101.100 100.150 100.550 +0.250 153 2,913 +13
Jun11 110218 102.500 103.500 102.350 102.785 +0.185 5,519 64,423 +617
Jul11 110218 101.850 102.035 101.000 101.400 -0.135 1,700 23,429 +306
Aug11 110218 100.050 100.400 99.550 100.050 unch 789 19,637 +171
Oct11 110218 88.535 89.000 88.050 88.885 +0.085 923 17,704 +36
Dec11 110218 84.600 84.600 83.750 84.500 -0.180 568 8,852 +199
Feb12 110218 85.100 85.200 84.350 84.750 -0.250 167 2,392 +106
Total Volume and Open Interest 27,911 242,577 +999
Class III Milk(CME)
Feb11 110218 16.97 17.05 16.97 16.99 +0.01 114 4,932 -91
Mar11 110218 18.91 18.94 18.40 18.51 -0.40 643 6,304 +151
Apr11 110218 18.56 18.67 17.97 18.06 -0.50 709 5,832 +299
May11 110218 18.24 18.33 17.83 17.85 -0.38 615 4,641 +77
Jun11 110218 17.90 17.90 17.52 17.56 -0.31 269 3,676 +56
Total Volume and Open Interest 2,851 39,436 +681
Cocoa(ICE)
Mar11 110218 3496 3546 3468 3546 +64 48 743 -22
May11 110218 3422 3511 3422 3499 +61 6,684 73,179 +1,013
Jul11 110218 3403 3457 3400 3452 +52 1,314 22,121 +237
Sep11 110218 3373 3411 3351 3404 +31 1,043 11,747 +36
Dec11 110218 3333 3365 3301 3358 +23 418 15,811 +216
Mar12 110218 3384 3393 3343 3388 +22 37 24,017 +29
May12 110218 3371 3389 3371 3389 +27 3 4,746 +0
Total Volume and Open Interest 9,554 155,780 +1,511
Coffee "C"(ICE)
Mar11 110218 267.85 274.00 266.45 271.65 +4.30 1,266 2,130 -458
May11 110218 269.15 275.90 267.50 273.00 +4.15 9,613 83,286 +1,123
Jul11 110218 270.65 277.40 269.35 274.75 +4.30 1,737 18,543 +210
Sep11 110218 270.40 276.70 269.60 274.80 +4.55 436 7,782 +143
Dec11 110218 268.10 274.60 267.60 272.65 +4.60 1,223 12,652 +800
Mar12 110218 265.55 271.25 265.55 269.45 +4.50 62 1,837 +6
Total Volume and Open Interest 14,385 127,187 +1,849
Orange Juice(ICE)
Mar11 110218 175.00 178.55 174.30 178.20 +3.55 3,057 6,733 -2,501
May11 110218 171.80 174.40 170.80 174.05 +2.05 3,719 19,558 +2,546
Jul11 110218 168.95 170.20 168.95 169.80 -0.15 64 2,775 +24
Sep11 110218 168.70 169.15 168.30 168.30 -0.65 2 648 -1
Nov11 110218 164.40 164.75 163.90 163.90 -0.60 2 739 -31
Jan12 110218 161.75 161.75 161.55 161.75 -0.70 0 15 +0
Total Volume and Open Interest 6,844 30,490 +37
Sugar #11(ICE)
Mar11 110218 31.10 31.49 30.80 31.02 -0.24 39,803 81,402 -7,903
May11 110218 28.89 28.94 28.08 28.42 -0.44 49,421 210,098 +1,918
Jul11 110218 26.65 26.82 26.05 26.37 -0.37 25,147 172,635 -974
Oct11 110218 25.00 25.08 24.44 24.66 -0.42 6,668 75,895 +123
Mar12 110218 24.15 24.30 23.70 23.88 -0.41 2,837 53,960 -334
Total Volume and Open Interest 124,272 648,935 -7,167
London Cocoa(LCE)
Mar11 110221 2280 2318 2278 2301 +21 2,467 44,284 +558
May11 110221 2269 2297 2263 2286 +23 6,666 42,585 +257
Jul11 110221 2200 2230 2200 2213 +13 2,199 27,886 -829
Sep11 110221 2160 2168 2149 2159 +1 1,112 22,068 +79
Dec11 110221 2129 2160 2129 2135 +2 1,305 29,439 +272
Mar12 110221 2140 2153 2133 2134 +4 289 23,158 +143
May12 110221 2137 2137 2137 2137 +4 363 4,663 +186
Total Volume and Open Interest 14,069 201,386 +0
London Sugar(LCE)
May11 110221 720.00 726.00 713.00 724.50 +3.90 4,018 21,215 -1,243
Aug11 110221 696.00 705.00 696.00 701.50 -1.10 1,355 10,779 -512
Oct11 110221 660.90 661.00 657.20 657.80 +0.20 68 3,293 -9
Dec11 110221 644.70 644.70 641.80 641.80 +0.20 50 1,172 +0
Mar12 110221 632.90 632.90 632.90 632.90 +1.20 8 1,023 +0
Total Volume and Open Interest 4,175 39,555 +0
Cotton(ICE)
Mar11 110218 211.02 211.02 197.02 197.02 -7.00 9,991 9,795 -3,632
May11 110218 208.93 208.93 194.93 194.93 -7.00 9,883 71,187 +718
Jul11 110218 200.56 200.56 186.56 186.56 -7.00 5,583 38,387 +698
Oct11 110218 166.47 166.47 152.47 152.47 -7.00 111 348 +51
Dec11 110218 132.38 133.01 126.39 126.39 -7.00 9,666 59,602 +387
Mar12 110218 124.00 124.00 119.43 119.43 -7.00 103 3,699 +27
Total Volume and Open Interest 36,008 186,675 -1,660
Lumber(CME)
Mar11 110218 307.0 308.5 303.0 306.0 +1.1 475 2,754 -165
May11 110218 322.3 326.0 319.5 326.0 +3.4 423 5,487 -18
Jul11 110218 324.1 328.5 322.2 328.5 +5.5 36 1,904 -9
Sep11 110218 329.2 332.0 325.0 332.0 +6.0 1 233 -1
Total Volume and Open Interest 935 10,381 -193
Crude Oil(NYM)
Mar11 110218 86.40 87.88 85.65 86.20 -0.16 176,128 90,287 -20,500
Apr11 110218 89.00 90.96 88.43 89.71 +0.87 307,820 276,260 +7,686
May11 110218 91.35 93.23 90.94 92.31 +1.13 165,823 179,133 +6,734
Jun11 110218 92.80 94.57 92.44 93.82 +1.08 118,722 130,329 +885
Jul11 110218 93.94 95.57 93.72 94.93 +1.10 42,647 67,433 -2,699
Aug11 110218 94.52 96.24 94.21 95.66 +1.12 21,469 47,108 -2,060
Sep11 110218 95.21 96.76 95.05 96.24 +1.15 19,135 44,688 -998
Oct11 110218 95.93 97.08 95.63 96.74 +1.16 10,839 31,727 +551
Nov11 110218 96.20 97.43 95.86 97.20 +1.18 11,177 32,575 -1,045
Dec11 110218 96.49 98.02 95.97 97.58 +1.17 57,057 166,202 -2,512
Jan12 110218 96.84 98.30 96.51 97.93 +1.18 6,762 30,500 +195
Feb12 110218 96.76 98.53 96.76 98.18 +1.18 1,837 13,028 +172
Mar12 110218 98.71 98.71 98.40 98.40 +1.19 3,081 18,903 +660
Apr12 110218 98.65 98.65 98.55 98.55 +1.19 859 7,612 +36
May12 110218 98.70 98.70 98.70 98.70 +1.20 909 8,961 +280
Jun12 110218 97.73 99.02 97.44 98.86 +1.21 5,041 55,398 +272
Total Volume and Open Interest 976,236 1,531,205 -12,926
e-miNY Crude Oil(NYM)
Feb11 110119 91.225 92.100 90.500 90.850 -0.525 6,388 2,249 -394
Mar11 110218 86.450 87.875 85.675 86.200 -0.150 5,303 9,418 -472
Apr11 110218 88.950 90.975 88.450 89.700 +0.850 4,059 4,486 +143
May11 110218 91.675 93.100 91.000 92.300 +1.125 413 1,616 -47
Jun11 110218 93.300 94.400 93.275 93.825 +1.075 18 396 +1
Jul11 110218 94.300 95.025 94.300 94.925 +1.100 4 20 -3
Aug11 110218 95.650 95.650 95.650 95.650 +1.100 0 12 +0
Sep11 110218 96.250 96.250 96.250 96.250 +1.150 5 11 +1
Oct11 110218 95.850 96.750 95.850 96.750 +1.175 0 46 +0
Nov11 110218 97.200 97.200 97.200 97.200 +1.175 0 3 +0
Total Volume and Open Interest 9,821 16,335 -368
Heating Oil(NYM)
Mar11 110218 272.99 274.95 267.31 271.29 -1.95 39,265 51,642 -9,594
Apr11 110218 273.51 275.81 268.31 272.60 -1.49 34,764 78,104 +2,612
May11 110218 274.89 276.31 269.65 273.82 -1.24 13,608 42,556 +1,000
Jun11 110218 276.83 277.51 270.87 275.19 -1.03 13,548 42,860 +114
Jul11 110218 277.45 278.99 273.45 276.71 -0.97 4,539 18,918 +168
Aug11 110218 277.95 279.75 275.00 278.25 -0.93 2,052 13,416 +203
Sep11 110218 282.00 282.84 277.20 280.11 -0.93 3,516 13,164 +201
Oct11 110218 280.31 283.37 279.60 282.24 -0.86 1,474 6,256 +156
Nov11 110218 286.84 286.84 281.76 284.57 -0.79 1,105 6,895 +139
Dec11 110218 287.07 288.81 282.74 286.63 -0.75 6,295 27,413 +489
Jan12 110218 285.78 290.12 285.67 288.39 -0.71 925 6,838 +135
Feb12 110218 287.32 290.40 287.32 289.19 -0.61 176 2,228 +93
Total Volume and Open Interest 121,898 321,793 -3,968
Gasoline(NYMEX)
Mar11 110218 253.48 256.83 249.77 255.13 +2.36 27,081 41,319 -3,127
Apr11 110218 267.30 270.48 263.53 269.01 +2.41 31,399 76,506 +2,936
May11 110218 268.60 271.75 265.15 270.32 +2.11 10,292 49,204 -503
Jun11 110218 269.15 272.20 265.70 270.63 +1.77 8,333 33,391 -263
Jul11 110218 269.10 271.05 266.38 270.36 +1.62 2,726 18,872 +423
Aug11 110218 268.49 270.63 265.60 269.56 +1.49 1,417 11,603 -199
Sep11 110218 267.50 268.13 264.19 267.95 +1.39 809 7,079 +152
Oct11 110218 255.15 257.77 255.15 257.34 +1.19 519 5,098 +67
Nov11 110218 255.39 255.39 255.39 255.39 +1.07 369 2,881 +54
Dec11 110218 254.01 255.10 250.50 254.56 +0.95 698 23,250 +54
Total Volume and Open Interest 83,694 284,402 -430
e-miNY RBOB Gasoline(NYM)
Mar11 110218 255.10 255.13 255.10 255.10 +2.30 0 5 +0
Apr11 110218 269.00 269.01 269.00 269.00 +2.40 0 2 +0
May11 110218 270.30 270.32 270.30 270.30 +2.10 0 1 +0
Jun11 110218 270.60 270.63 270.60 270.60 +1.70 0 1 +0
Total Volume and Open Interest 0 12 +0
Natural Gas(NYM)
Mar11 110218 3.870 3.899 3.841 3.876 +0.008 105,755 56,176 -11,008
Apr11 110218 3.910 3.930 3.877 3.906 +0.005 79,674 198,359 +8,684
May11 110218 3.955 3.995 3.941 3.976 +0.008 33,287 206,501 -1,384
Jun11 110218 4.032 4.057 4.001 4.037 +0.007 14,825 64,626 +1,603
Jul11 110218 4.090 4.113 4.058 4.095 +0.008 11,826 54,760 +1,635
Aug11 110218 4.123 4.145 4.090 4.125 +0.007 5,170 24,125 +503
Sep11 110218 4.120 4.155 4.105 4.135 +0.005 4,441 23,493 +134
Oct11 110218 4.180 4.200 4.151 4.180 +0.004 13,551 74,577 +515
Nov11 110218 4.444 4.444 4.360 4.376 +0.005 4,281 25,802 +252
Dec11 110218 4.605 4.628 4.601 4.616 +0.003 2,952 23,980 -465
Jan12 110218 4.737 4.760 4.730 4.748 +0.006 5,385 54,196 -1
Feb12 110218 4.735 4.750 4.724 4.738 +0.006 580 13,121 -12
Mar12 110218 4.685 4.686 4.666 4.678 +0.009 1,456 26,062 +141
Apr12 110218 4.536 4.545 4.522 4.538 +0.008 936 24,147 +504
May12 110218 4.570 4.580 4.562 4.568 +0.009 34 5,738 -2
Jun12 110218 4.610 4.615 4.603 4.603 +0.010 42 4,457 +21
Total Volume and Open Interest 284,746 950,821 +1,147
Brent Crude Oil(ICE)
Apr11 110221 103.35 108.70 102.93 105.74 +3.22 209,576 208,541 -2,632
May11 110221 103.69 108.52 103.30 105.89 +3.03 88,394 137,803 -1,970
Jun11 110221 103.91 108.55 103.57 105.99 +2.88 74,145 129,762 +504
Jul11 110221 104.18 107.81 104.16 106.02 +2.77 16,177 40,667 -667
Aug11 110221 104.25 107.79 104.25 106.04 +2.70 8,057 24,523 -506
Sep11 110221 104.30 107.76 104.28 106.05 +2.65 11,975 31,698 +1,626
Oct11 110221 104.91 107.08 104.47 106.10 +2.60 3,945 18,201 +256
Nov11 110221 104.95 107.10 104.50 106.12 +2.57 4,664 15,412 +525
Dec11 110221 104.35 107.82 104.35 106.13 +2.53 52,726 107,232 -2,544
Jan12 110221 106.17 106.17 106.17 106.17 +2.50 3,011 15,398 +370
Feb12 110221 106.21 106.21 106.21 106.21 +2.47 825 8,944 -187
Mar12 110221 106.23 106.23 106.23 106.23 +2.43 1,649 16,275 -314
Apr12 110221 106.15 106.15 106.15 106.15 +2.39 400 3,626 +55
May12 110221 106.06 106.06 106.06 106.06 +2.37 359 3,598 +26
Total Volume and Open Interest 505,121 890,678 +0
Gas Oil(ICE)
Mar11 110221 862.50 905.00 860.75 877.25 +16.50 87,660 163,214 -5,127
Apr11 110221 866.75 908.75 865.00 881.25 +16.00 99,154 156,078 +7,354
May11 110221 870.50 898.75 869.75 884.75 +15.75 34,775 73,942 +967
Jun11 110221 874.50 905.00 872.75 888.50 +15.75 27,890 70,500 +3,977
Jul11 110221 888.75 913.75 885.25 892.50 +15.50 4,464 25,041 +335
Aug11 110221 892.50 899.50 892.00 896.25 +15.00 4,289 24,722 -918
Sep11 110221 897.00 921.50 892.75 900.25 +14.75 6,890 21,467 +588
Oct11 110221 899.75 916.25 897.75 902.75 +14.25 3,603 19,652 +625
Nov11 110221 901.25 917.50 901.00 904.25 +14.00 2,400 15,590 +224
Dec11 110221 902.00 919.00 897.75 906.25 +14.00 17,003 54,055 +1,527
Total Volume and Open Interest 229,983 702,424 +0
Ethanol(CBOT)
Feb11 110203 2.340 2.345 2.340 2.340 +0.005 15 114 -120
Mar11 110218 2.480 2.512 2.480 2.504 -0.001 162 555 -67
Apr11 110218 2.493 2.520 2.493 2.516 -0.005 257 1,092 +84
May11 110218 2.521 2.538 2.511 2.523 -0.008 96 485 +22
Jun11 110218 2.527 2.530 2.515 2.527 -0.009 17 958 +10
Jul11 110218 2.543 2.543 2.528 2.533 -0.010 20 1,027 +1
Aug11 110218 2.485 2.513 2.485 2.504 -0.005 34 908 -5
Sep11 110218 2.390 2.399 2.380 2.397 -0.012 15 655 +12
Total Volume and Open Interest 676 7,602 +85
WTI Crude Oil(ICE
Mar11 110218 86.34 87.88 85.67 86.20 -0.16 40,768 28,506 -7,725
Apr11 110221 91.14 98.00 90.10 95.33 +5.62 116,432 91,765 +3,299
May11 110221 93.17 99.31 92.91 96.96 +4.65 69,489 73,299 +1,887
Jun11 110221 94.70 100.45 94.66 97.96 +4.14 54,818 75,772 +3,031
Jul11 110221 96.66 99.41 96.66 98.72 +3.79 10,835 23,684 +780
Aug11 110221 97.37 99.40 97.37 99.22 +3.56 5,344 16,853 +227
Sep11 110221 98.71 99.80 98.52 99.64 +3.40 7,876 25,130 +739
Oct11 110221 99.11 100.16 98.44 100.03 +3.29 2,647 18,487 -138
Nov11 110221 99.50 100.50 99.40 100.41 +3.21 2,204 13,509 +298
Dec11 110221 99.08 102.95 98.89 100.75 +3.17 26,187 90,490 +91
Jan12 110221 101.04 101.04 101.04 101.04 +3.11 581 9,978 +375
Feb12 110221 101.23 101.23 101.23 101.23 +3.05 66 1,810 -10
Mar12 110221 101.39 101.39 101.39 101.39 +2.99 40 4,190 -32
Apr12 110221 101.50 101.50 101.50 101.50 +2.95 121 1,974 +99
May12 110221 101.61 101.61 101.61 101.61 +2.91 91 969 +7
Jun12 110221 100.98 101.73 100.98 101.73 +2.87 3,082 25,858 +835
Total Volume and Open Interest 323,569 572,999 +0
US Dollar Index(ICE)
Mar11 110218 78.035 78.295 77.570 77.720 -0.345 23,410 38,409 +435
Jun11 110218 78.410 78.575 77.900 78.040 -0.345 251 1,248 +30
Sep11 110218 78.400 78.400 78.400 78.400 -0.345 0 4 +0
Total Volume and Open Interest 23,661 39,662 +465
Australian Dollar(CME)
Mar11 110218 100.83 101.30 100.60 101.16 +0.19 93,125 126,691 +6,744
Jun11 110218 99.85 100.08 99.52 100.02 +0.19 98 1,241 +19
Sep11 110218 98.77 98.77 98.58 98.77 +0.19 0 14 +0
Total Volume and Open Interest 93,223 127,994 +6,763
British Pound(CME)
Mar11 110218 161.71 162.61 161.46 162.43 +0.73 105,095 123,384 +2,554
Jun11 110218 161.65 162.38 161.45 162.23 +0.71 65 1,036 +19
Sep11 110218 161.40 161.90 161.22 161.90 +0.68 0 23 +0
Total Volume and Open Interest 105,160 124,476 +2,573
Canadian Dollar(CME)
Mar11 110218 101.48 101.81 101.22 101.30 -0.21 59,462 140,724 +3,035
Jun11 110218 101.30 101.60 101.03 101.09 -0.20 435 4,117 +176
Sep11 110218 101.17 101.28 100.80 100.80 -0.20 16 1,091 +3
Dec11 110218 100.70 100.87 100.44 100.48 -0.20 12 1,769 +1
Total Volume and Open Interest 59,925 147,786 +3,215
Japanese Yen(CME)
Mar11 110218 120.02 120.47 119.72 120.32 +0.32 128,988 120,682 -370
Jun11 110218 120.12 120.52 119.84 120.42 +0.32 376 1,825 +28
Sep11 110218 120.56 120.56 120.24 120.56 +0.32 0 33 -1
Total Volume and Open Interest 129,369 122,559 -338
Swiss Franc(CME)
Mar11 110218 105.34 105.98 104.85 105.79 +0.45 58,876 41,202 -2,017
Jun11 110218 105.38 105.92 104.97 105.89 +0.45 95 241 +28
Sep11 110218 106.00 106.00 105.55 106.00 +0.45 2 5 +0
Total Volume and Open Interest 58,973 41,459 -1,989
EuroFX(CME)
Mar11 110218 136.05 137.14 135.42 136.81 +0.80 294,706 187,478 -2,110
Jun11 110218 135.91 136.93 135.30 136.65 +0.80 502 4,846 -63
Sep11 110218 134.99 136.70 134.99 136.39 +0.78 50 123 +41
Total Volume and Open Interest 295,258 192,808 -2,132
Mexican Peso(CME)
Mar11 110218 830.8 832.0 829.2 829.8 -2.0 29,434 150,205 +4,340
Apr11 110218 829.0 831.0 829.0 829.0 -2.0      
Total Volume and Open Interest 29,508 151,751 +4,352
30-Year T-Bonds(CBOT)
Mar11 110218 119~100 119~150 118~220 119~070 -0~070 371,269 577,836 +4,444
Jun11 110218 117~220 117~270 117~040 117~200 -0~070 19,071 25,808 +3,817
Sep11 110218 116~000 116~070 116~000 116~000 -0~070 3 1 +0
Total Volume and Open Interest 390,343 603,645 +8,261
10-Year T-Notes(CBOT)
Mar11 110218 119~005 119~050 118~210 119~020 +0~015 1,288,735 1,473,843 -40,973
Jun11 110218 117~150 117~220 117~060 117~200 +0~015 42,374 95,010 +24,149
Sep11 110218 116~130 116~130 116~115 116~130 +0~015 0 1 +0
Total Volume and Open Interest 1,331,109 1,568,858 -16,824
5-Year T-Notes(CBOT)
Mar11 110218 116~118 117~006 116~088 116~123 +0~007 773,170 1,243,006 -42,497
Jun11 110218 115~111 116~005 115~088 115~123 +0~005 80,830 127,645 +27,414
Sep11 110218 115~019 115~019 115~014 115~019 +0~005      
Total Volume and Open Interest 854,000 1,370,651 -15,083
2 Year T-Notes(CBOT)
Mar11 110218 109~028 109~036 109~019 109~032 +0~005 336,069 920,532 -9,261
Jun11 110218 108~106 108~117 108~100 108~115 +0~006 27,262 40,294 +9,914
Sep11 110218 108~081 108~081 108~075 108~081 +0~006      
Total Volume and Open Interest 363,331 960,826 +653
Eurodollars(CME)
Mar11 110218 99.675 99.677 99.660 99.668 -0.007 175,195 1,050,727 -4,320
Jun11 110218 99.600 99.610 99.585 99.600 unch 200,857 1,190,145 -2,868
Sep11 110218 99.485 99.515 99.465 99.495 +0.010 296,655 1,253,274 +23,785
Dec11 110218 99.275 99.320 99.245 99.300 +0.025 426,318 1,264,883 +27,914
Mar12 110218 98.965 99.010 98.920 98.995 +0.035 442,362 1,001,408 -22,598
Jun12 110218 98.585 98.635 98.535 98.615 +0.035 394,464 719,678 -7,396
Sep12 110218 98.215 98.260 98.155 98.240 +0.030 323,729 553,038 +5,004
Dec12 110218 97.880 97.925 97.825 97.910 +0.030 254,388 444,023 -2,001
Mar13 110218 97.605 97.635 97.535 97.620 +0.025 204,208 259,196 -4,622
Jun13 110218 97.315 97.360 97.270 97.345 +0.020 134,074 210,675 -6,487
Sep13 110218 97.080 97.100 97.015 97.085 +0.010 111,406 207,336 -1,351
Dec13 110218 96.815 96.845 96.765 96.830 +0.005 76,908 179,093 -1,476
Mar14 110218 96.605 96.615 96.530 96.595 -0.005 37,441 127,950 +1,897
Jun14 110218 96.360 96.390 96.300 96.360 -0.015 35,458 104,580 +2,757
Sep14 110218 96.145 96.175 96.085 96.140 -0.025 27,500 64,399 +2,580
Dec14 110218 95.945 95.960 95.870 95.925 -0.030 29,333 78,669 -334
Mar15 110218 95.760 95.780 95.695 95.745 -0.030 13,028 54,832 -1,184
Jun15 110218 3.840 3.865 3.775 3.825 -0.030 12,305 37,286 -790
Total Volume and Open Interest 3,219,799 8,977,776 +8,120
30 Day Federal Funds(CBOT)
Feb11 110218 99.842 99.842 99.840 99.840 unch 913 82,179 -24
Mar11 110218 99.855 99.855 99.850 99.850 unch 2,600 60,244 +225
Apr11 110218 99.860 99.865 99.855 99.860 unch 2,365 56,947 +510
May11 110218 99.855 99.860 99.855 99.855 unch 5,427 62,034 +1,865
Jun11 110218 99.850 99.855 99.845 99.850 +0.005 3,439 46,792 +1,063
Jul11 110218 99.825 99.835 99.825 99.830 +0.005 4,825 55,605 -627
Total Volume and Open Interest 57,898 609,105 +4,034
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 110218 99.662 99.662 99.662 99.662 +0.002 0 3,685 -14
Jun11 110218 99.645 99.645 99.645 99.645 unch 0 150 +0
Sep11 110218 99.628 99.628 99.628 99.628 unch      
Dec11 110218 99.607 99.607 99.607 99.607 +0.005 0 75 +0
Mar12 110218 99.585 99.585 99.585 99.585 unch      
Jun12 110218 99.630 99.630 99.630 99.630 unch      
Sep12 110218 99.580 99.580 99.580 99.580 unch      
Dec12 110218 99.485 99.485 99.485 99.485 unch      
Mar13 110218 99.485 99.485 99.485 99.485 unch      
Jun13 110218 99.440 99.440 99.440 99.440 unch      
Total Volume and Open Interest 0 3,910 -14
3-Mth Euro-Yen(SGX)
Mar11 110221 99.66 99.66 99.66 99.66 unch 0 5,306 +164
Jun11 110221 99.64 99.64 99.64 99.64 unch 0 972 +0
Sep11 110221 99.63 99.63 99.63 99.63 +0.00 0 786 +0
Dec11 110221 99.62 99.62 99.62 99.62 +0.01 102 2,211 +0
Mar12 110221 99.60 99.60 99.60 99.60 +0.01 0 405 +0
Jun12 110221 99.64 99.64 99.64 99.64 +0.01 0 754 +0
Sep12 110221 99.60 99.60 99.60 99.60 +0.01 0 310 +0
Dec12 110221 99.50 99.50 99.50 99.50 +0.01 0 4 +0
Total Volume and Open Interest 0 10,585 +0
Japanese Gov't Bonds(SGX)
Mar11 110221 138.93 139.03 138.75 138.97 +0.09 1,658 16,863 +219
Jun11 110221 137.84 138.00 137.84 138.00 +0.06 21 60 +19
Sep11 110221 135.57 135.57 135.57 135.57 +0.06      
Total Volume and Open Interest 1,249 16,685 +0
Euro-Bund(EUREX)
Mar11 110221 123.32 123.85 123.27 123.75 +0.66 869,035 1,246,500 -115,759
Jun11 110221 121.95 122.40 121.89 122.31 +0.66 14,069 46,635 +2,856
Sep11 110221 121.85 121.85 121.85 121.85 +0.66 55 1 -54
Total Volume and Open Interest 855,432 1,406,093 +0
Euro-Bobl(EUREX)
Mar11 110221 117.11 117.29 116.96 117.23 +0.29 591,524 908,417 -90,288
Jun11 110221 115.53 115.81 115.53 115.77 +0.29 7,164 49,651 +6,942
Sep11 110221 115.18 115.18 115.18 115.18 +0.29      
Total Volume and Open Interest 609,075 1,041,414 +0
3-Mth Euribor(EUREX)
Mar11 110221 98.870 98.870 98.855 98.860 -0.015 0 5,970 +247
Jun11 110221 98.565 98.575 98.560 98.565 -0.025 8 9,514 -94
Sep11 110221 98.300 98.315 98.300 98.315 -0.020 3 2,256 +79
Total Volume and Open Interest 96 26,031 +0
Long Gilt(LIFFE)
Mar11 110221 116~11 116~25 116~09 116~22 +0~21 106,535 272,176 +3,335
Jun11 110221 115~01 115~15 114~32 115~13 +0~21 5,173 5,344 +4,239
Total Volume and Open Interest 121,163 269,946 +0
3-Mth Short Sterling(LIFFE)
Mar11 110221 99.11 99.12 99.09 99.11 +0.01 94,512 346,412 +11,509
Jun11 110221 98.80 98.82 98.78 98.81 +0.01 106,321 360,521 +2,315
Sep11 110221 98.54 98.56 98.52 98.55 +0.02 118,992 348,012 +18,804
Dec11 110221 98.26 98.28 98.24 98.28 +0.03 93,284 369,981 +402
Mar12 110221 97.98 98.01 97.96 98.00 +0.03 106,323 300,408 -5,816
Jun12 110221 97.66 97.73 97.66 97.71 +0.03 76,084 194,105 +285
Total Volume and Open Interest 593,970 2,359,044 +0
3-Mth Euribor(LIFFE)
Mar11 110221 98.880 98.890 98.850 98.860 -0.015 123,846 619,843 +21,049
Jun11 110221 98.600 98.605 98.550 98.565 -0.020 173,608 633,109 -1,069
Sep11 110221 98.355 98.360 98.295 98.315 -0.015 196,185 606,282 +31,331
Total Volume and Open Interest 999,615 3,578,854 +0
3-Mth Aus T-Bills(SFE)
Mar11 110221 95.05 95.06 95.04 95.05 -0.01 8,884 119,470 +785
Jun11 110221 94.96 94.97 94.95 94.97 unch 11,719 188,251 +7,665
Sep11 110221 94.83 94.85 94.82 94.85 +0.01 11,837 116,375 +7,395
Dec11 110221 94.69 94.71 94.67 94.71 +0.01 5,489 62,326 +1,647
Mar12 110221 94.56 94.58 94.55 94.58 unch 1,641 52,634 +766
Jun12 110221 94.47 94.48 94.45 94.48 unch 56 42,297 -184
Sep12 110221 94.39 94.40 94.37 94.39 unch 206 29,945 +106
Dec12 110221 94.32 94.34 94.30 94.32 unch 275 16,225 +176
Mar13 110221 94.27 94.27 94.27 94.27 unch 0 3,226 +0
Jun13 110221 94.21 94.21 94.21 94.21 +0.01 0 611 +0
Total Volume and Open Interest 35,824 614,694 +0
10-Year Aus T-Bonds(SFE)
Mar11 110221 94.35 94.36 94.32 94.36 +0.01 21,110 376,598 +6,416
Jun11 110221 94.36 94.36 94.36 94.36 +0.01      
Total Volume and Open Interest 31,345 370,182 +0
3-Year Aus T-Bonds(SFE)
Mar11 110221 94.77 94.78 94.75 94.78 unch 57,556 491,642 -17,289
Jun11 110221 94.78 94.78 94.78 94.78 unch      
Total Volume and Open Interest 78,244 508,931 +0
Gold(CMX)
Feb11 110218 1384.1 1391.8 1381.8 1388.2 +3.5 113 653 +5
Apr11 110218 1385.4 1392.6 1382.0 1388.6 +3.5 97,397 312,764 +1,179
Jun11 110218 1386.6 1393.9 1383.5 1390.1 +3.5 1,250 54,278 +107
Aug11 110218 1387.1 1394.6 1385.6 1391.5 +3.5 1,183 22,212 +360
Oct11 110218 1388.1 1396.6 1387.0 1392.9 +3.4 313 8,045 +42
Dec11 110218 1390.0 1398.3 1388.6 1394.5 +3.4 1,364 25,790 +461
Feb12 110218 1393.9 1400.0 1390.7 1396.4 +3.4 218 6,638 +56
Apr12 110218 1398.9 1398.9 1398.9 1398.9 +3.4 0 5,347 +0
Jun12 110218 1402.1 1402.1 1402.1 1402.1 +3.5 60 6,656 +60
Aug12 110218 1405.5 1405.5 1405.5 1405.5 +3.5 0 977 +0
Oct12 110218 1409.7 1409.7 1409.7 1409.7 +3.6 0 1,341 +0
Dec12 110218 1412.4 1417.0 1410.0 1414.3 +3.6 245 12,177 -23
Total Volume and Open Interest 103,525 481,548 +2,369
Silver(CMX)
Mar11 110218 3174.0 3287.0 3161.0 3229.6 +72.6 74,863 53,125 -2,686
May11 110218 3178.0 3284.5 3162.0 3228.5 +70.4 24,166 52,827 +4,681
Jul11 110218 3168.0 3282.0 3162.0 3227.6 +69.2 1,922 11,356 +91
Sep11 110218 3185.5 3277.5 3185.0 3226.6 +68.8 123 4,891 -5
Dec11 110218 3168.0 3280.0 3162.5 3225.3 +68.4 977 13,383 +445
Mar12 110218 3166.5 3258.0 3166.5 3220.8 +67.4 36 689 +30
May12 110218 3217.8 3217.8 3217.8 3217.8 +66.7 0 220 +0
Total Volume and Open Interest 103,195 150,615 +2,349
Platinum(NYMEX)
Apr11 110218 1848.0 1849.5 1831.8 1843.3 -0.7 2,726 39,160 +171
Jul11 110218 1842.0 1848.8 1839.5 1845.8 -0.5 42 2,095 +38
Oct11 110218 1852.9 1852.9 1845.0 1848.7 -0.5 11 365 +11
Jan12 110218 1847.6 1850.7 1847.6 1850.7 -0.5 0 10 +0
Total Volume and Open Interest 2,780 41,668 +220
Palladium(NYMEX)
Mar11 110218 844.45 858.25 841.90 857.70 +14.70 4,249 12,781 -1,239
Jun11 110218 846.25 859.95 843.85 859.45 +14.75 1,966 10,745 +1,714
Sep11 110218 860.25 860.25 860.25 860.25 +14.75 4 55 +1
Total Volume and Open Interest 6,259 23,595 +476
Copper(CMX)
Mar11 110218 450.50 452.45 442.10 448.20 -0.20 44,820 40,700 -5,457
May11 110218 451.90 453.65 443.60 449.60 -0.10 16,923 72,748 +3,595
Jul11 110218 453.00 454.00 444.00 450.15 -0.05 1,670 24,471 +746
Sep11 110218 452.00 452.00 447.15 450.25 -0.05 174 6,697 +41
Dec11 110218 446.50 452.40 446.50 449.55 -0.05 85 6,098 +8
Total Volume and Open Interest 64,659 155,960 -878
DJIA Index(CBOT)
Mar11 110218 12290 12380 12274 12375 +87 492 11,763 +121
Jun11 110218 12310 12310 12223 12310 +87 5 15 +3
Sep11 110218 12255 12255 12168 12255 +87      
Dec11 110218 12200 12200 12113 12200 +87 0 1 +0
Total Volume and Open Interest 497 11,779 +124
S & P 500(CME)
Mar11 110218 1337.40 1342.80 1335.20 1342.40 +4.60 14,433 313,119 +1,056
Jun11 110218 1332.30 1337.50 1332.30 1337.50 +4.60 436 13,774 +61
Sep11 110218 1332.60 1332.60 1327.50 1332.60 +4.60 136 3,090 +100
Dec11 110218 1327.80 1327.80 1322.70 1327.80 +4.60 0 637 +0
Total Volume and Open Interest 15,005 330,620 +1,217
S & P 500 E-Mini(Globex)
Mar11 110218 1337.75 1343.00 1335.00 1342.50 +4.75 1,677,669 2,849,648 +4,361
Jun11 110218 1332.50 1337.75 1330.75 1337.50 +4.50 4,186 25,173 +2,389
Total Volume and Open Interest 1,681,860 2,875,096 +6,752
NASDAQ 100(CME)
Mar11 110218 2393.50 2401.00 2382.00 2395.00 +1.50 895 17,370 -2
Jun11 110218 2392.30 2397.00 2380.00 2392.30 +1.50 95 1,063 +37
Sep11 110218 2389.80 2389.80 2389.50 2389.80 +1.50      
Total Volume and Open Interest 990 18,433 +35
NASDAQ 100 E-Mini(Globex)
Mar11 110218 2393.80 2400.50 2382.00 2395.00 +1.50 197,725 362,402 +6,734
Jun11 110218 2387.50 2397.00 2382.50 2392.30 +1.50 151 1,944 +20
Total Volume and Open Interest 197,876 364,352 +6,754
S & P Midcap 400(CME)
Mar11 110218 981.50 983.00 979.00 981.30 +1.40 3 2,810 +2
Jun11 110218 978.70 978.70 977.30 978.70 +1.40      
Sep11 110218 976.60 976.60 975.20 976.60 +1.40      
Total Volume and Open Interest 3 2,810 +2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar11 110218 10855 10880 10830 10855 -15 5,989 49,245 +690
Jun11 110218 10850 10850 10830 10830 -15 0 170 +0
Total Volume and Open Interest 5,989 49,415 +690
Nikkei 225(SGX)
Mar11 110221 10845 10875 10785 10865 +15 68,459 250,403 +322
Jun11 110221 10755 10785 10730 10785 +10 6 4,713 -5
Sep11 110221 10790 10790 10790 10790 +15 0 400 +0
Total Volume and Open Interest 96,879 264,278 +0
CAC 40(EURONEXT)
Mar11 110221 4153.5 4166.5 4090.0 4098.5 -61.0 140,809 350,443 +39,167
Apr11 110221 4161.5 4161.5 4094.5 4101.5 -61.0 306 334 +294
May11 110221 4023.5 4023.5 4023.5 4023.5        
Hang Seng Index(HKFE)
Feb11 110221 23510 23570 23431 23447 -133 80,114 79,959 +25
Mar11 110221 23428 23500 23370 23386 -134 3,716 15,842 +1,919
Total Volume and Open Interest 78,408 96,654 +0
DAX(EUREX)
Mar11 110221 7418.0 7448.0 7315.5 7326.5 -94.5 103,348 249,731 +11,347
Jun11 110221 7439.0 7470.0 7339.5 7349.5 -94.5 364 16,039 +959
Sep11 110221 7464.5 7485.0 7369.5 7372.0 -94.0 197 776 -20
Total Volume and Open Interest 121,289 254,260 +0
FT-SE 100(EURONEXT)
Mar11 110221 6045.00 6086.50 5978.50 5997.00 -56.00 84,563 659,217 +849
Jun11 110221 6004.00 6042.00 5946.00 5954.00 -56.00 400 8,477 +368
Sep11 110221 5973.00 5973.50 5922.00 5922.00 -56.00 0 321 +0
Total Volume and Open Interest 86,206 666,893 +0
SPI 200(SFE)
Mar11 110221 4922.0 4923.0 4863.0 4895.0 -27.0 39,514 202,796 +14,558
Jun11 110221 4937.0 4958.0 4900.0 4917.0 -28.0 39 3,834 -48
Sep11 110221 4890.0 4908.0 4890.0 4908.0 -28.0 6 1,976 +0
Total Volume and Open Interest 26,210 196,304 +0
GSCI(CME)
Mar11 110218 1.84 6.44 653.50 2.64 unch 42 14,147 +13
Apr11 110218 10.64 14.14 6.39 10.64 +0.30 25 25 +25
May11 110218 14.14 17.64 10.14 14.14 +0.50      
Total Volume and Open Interest 67 14,172 +38
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