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 24, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar11 110224 1321.50 1325.75 1299.00 1318.25 -1.75 87,718 52,160 -13,696
May11 110224 1332.25 1336.75 1310.25 1329.25 -2.25 126,616 239,040 -229
Jul11 110224 1341.50 1345.50 1318.75 1337.75 -2.50 37,733 117,645 +504
Aug11 110224 1321.00 1328.75 1308.50 1325.00 -3.75 2,708 5,501 -771
Sep11 110224 1316.50 1316.50 1291.50 1305.00 -6.50 1,860 5,515 +298
Nov11 110224 1296.00 1302.50 1272.00 1286.25 -9.50 25,668 158,641 -1,386
Jan12 110224 1290.25 1303.75 1277.00 1290.50 -9.50 13,670 21,572 +4,131
Total Volume and Open Interest 298,057 627,373 -11,020
Soybean Meal(CBOT)
Mar11 110224 352.00 352.60 346.30 350.40 -1.40 26,304 16,291 -5,694
May11 110224 356.10 357.00 350.30 354.90 -1.20 45,865 85,835 +1,622
Jul11 110224 358.10 358.70 352.30 356.90 -1.20 16,796 39,937 +229
Aug11 110224 355.20 355.20 349.50 353.70 -1.30 1,385 9,603 +149
Sep11 110224 350.00 350.00 343.90 347.70 -1.70 1,742 8,777 +238
Oct11 110224 337.50 341.00 336.10 337.70 -3.20 1,307 8,852 +45
Dec11 110224 340.90 341.00 333.80 336.30 -3.30 4,840 23,609 -333
Jan12 110224 335.10 339.70 335.10 336.40 -3.30 121 3,223 +5
Total Volume and Open Interest 98,977 202,328 -3,587
Soybean Oil(CBOT)
Mar11 110224 55.10 55.25 53.90 54.61 -0.41 45,105 29,328 -11,248
May11 110224 55.70 55.95 54.56 55.28 -0.42 88,337 165,807 +1,297
Jul11 110224 56.26 56.45 55.09 55.81 -0.42 28,522 87,720 +654
Aug11 110224 55.60 56.45 55.38 55.99 -0.43 2,471 9,000 +16
Sep11 110224 55.64 56.57 55.57 56.10 -0.43 2,307 10,547 +83
Oct11 110224 56.35 56.47 55.34 56.01 -0.46 2,482 12,695 +46
Dec11 110224 56.70 56.76 55.40 56.12 -0.45 12,778 45,529 +911
Jan12 110224 56.52 56.62 56.05 56.17 -0.45 58 1,016 +5
Total Volume and Open Interest 183,173 365,864 -7,890
Canola(WCE)
Mar11 110224 568.8 570.8 558.0 565.4 -6.6 7,663 11,938 -10,571
May11 110224 577.5 578.9 566.1 574.2 -6.3 16,427 93,331 +1,977
Jul11 110224 585.1 586.8 573.9 581.9 -6.4 5,500 24,277 +2,160
Nov11 110224 559.5 563.3 550.1 560.3 -4.3 2,066 60,815 -534
Jan12 110224 562.2 565.9 557.8 565.9 -3.7 144 3,687 +32
Total Volume and Open Interest 31,968 196,684 -6,809
Corn(CBOT)
Mar11 110224 693.00 698.00 680.00 685.75 -5.75 194,778 146,116 -59,925
May11 110224 703.50 708.50 690.50 696.50 -5.75 245,715 655,660 +10,001
Jul11 110224 707.75 712.50 694.75 701.00 -6.00 76,126 351,370 +4,149
Sep11 110224 640.00 643.50 627.25 630.00 -10.25 10,871 65,797 +1,212
Dec11 110224 591.25 595.50 581.25 583.00 -8.75 53,055 349,491 -2,100
Mar12 110224 598.75 605.00 590.50 591.50 -9.00 5,538 43,035 +689
Total Volume and Open Interest 589,973 1,667,098 -45,843
Wheat(CBOT)
Mar11 110224 764.00 769.50 741.00 747.25 -15.75 62,224 30,565 -14,645
May11 110224 799.75 804.50 776.50 782.50 -15.75 101,578 195,197 +5,137
Jul11 110224 832.00 837.25 809.00 814.25 -17.00 23,375 128,660 -575
Sep11 110224 866.75 866.75 841.50 845.25 -17.00 8,213 37,390 +154
Dec11 110224 884.25 886.50 860.00 864.00 -16.00 11,604 90,951 +121
Total Volume and Open Interest 208,407 508,791 -9,628
Wheat(KCBT)
Mar11 110224 879.00 882.50 859.00 861.50 -17.25 27,183 17,568 -8,803
May11 110224 891.00 894.50 870.25 872.75 -17.50 20,365 85,256 +4,668
Jul11 110224 899.50 904.75 880.00 882.25 -18.00 9,997 65,221 +1,359
Sep11 110224 918.75 918.75 895.75 897.00 -17.75 2,117 18,025 +297
Dec11 110224 932.75 933.00 912.00 912.25 -18.00 1,566 18,104 +104
Total Volume and Open Interest 61,328 208,251 -2,336
Wheat(MGE)
Mar11 110224 908.25 912.00 888.75 893.75 -13.00 7,834 4,941 -1,740
May11 110224 920.00 924.25 901.25 905.75 -13.75 6,920 21,202 +605
Jul11 110224 930.25 932.00 909.75 913.75 -13.75 4,892 14,225 +1,950
Sep11 110224 932.25 932.25 912.50 915.75 -13.75 1,575 13,678 +80
Dec11 110224 941.00 942.00 922.00 923.25 -13.75 894 10,782 +34
Total Volume and Open Interest 22,203 67,110 +956
Oats(CBOT)
Mar11 110224 377.00 378.00 355.25 360.25 -15.00 1,338 1,592 -1,011
May11 110224 388.50 388.50 365.25 370.00 -15.00 2,314 8,956 +217
Jul11 110224 394.00 394.00 372.00 377.00 -14.50 328 1,415 +120
Sep11 110224 373.25 384.00 370.00 377.00 -7.00 40 278 -13
Total Volume and Open Interest 4,409 14,353 -404
Rough Rice(CBOT)
Mar11 110224 13.52 13.77 13.10 13.48 -0.02 4,321 2,645 -2,786
May11 110224 13.88 14.10 13.43 13.81 -0.02 5,727 14,690 +1,619
Jul11 110224 14.34 14.38 13.73 14.11 -0.02 797 4,281 +71
Sep11 110224 14.38 14.60 13.99 14.41 +0.06 308 2,198 +56
Total Volume and Open Interest 11,316 24,458 -1,037
Live Cattle(CME)
Feb11 110224 110.535 111.650 109.900 111.100 +0.770 2,177 3,787 -1,297
Apr11 110224 113.980 114.300 113.150 113.650 -0.330 21,699 165,372 -3,085
Jun11 110224 115.135 115.500 114.580 115.035 -0.250 8,614 95,034 +545
Aug11 110224 116.250 117.000 115.885 116.700 +0.250 4,466 38,370 +990
Oct11 110224 119.330 119.785 118.980 119.500 -0.100 5,255 26,741 +1,316
Dec11 110224 119.330 119.650 118.950 119.250 -0.330 1,408 21,485 +213
Total Volume and Open Interest 44,096 357,989 -1,091
Feeder Cattle(CME)
Mar11 110224 129.100 129.750 128.535 129.400 +0.550 2,524 13,826 -695
Apr11 110224 130.785 131.300 130.075 130.985 +0.435 1,653 9,613 +44
May11 110224 131.350 132.100 130.800 131.900 +0.650 841 11,459 +52
Aug11 110224 131.800 132.600 131.350 132.400 +0.500 972 12,166 +35
Sep11 110224 131.200 131.800 131.050 131.735 +0.435 122 1,992 +38
Oct11 110224 130.700 131.435 130.500 131.350 +0.550 80 1,037 +25
Nov11 110224 130.575 131.050 130.500 131.050 +0.450 31 567 +18
Total Volume and Open Interest 6,226 50,696 -480
Lean Hogs(CME)
Apr11 110224 91.150 91.885 89.330 89.500 -1.480 19,603 94,791 -4,032
May11 110224 99.300 99.800 97.830 98.100 -0.980 77 3,027 +13
Jun11 110224 101.750 102.580 100.100 100.535 -1.165 5,801 68,386 +1,148
Jul11 110224 100.500 101.500 99.480 100.050 -0.450 1,784 24,233 +256
Aug11 110224 99.200 100.080 98.100 98.850 -0.250 2,896 20,083 +53
Oct11 110224 87.980 88.800 87.000 87.830 -0.220 1,415 18,787 +247
Dec11 110224 83.285 84.100 82.500 83.150 -0.135 726 9,354 +140
Feb12 110224 83.580 84.300 82.800 83.500 +0.300 138 2,467 +0
Total Volume and Open Interest 32,534 242,867 -2,132
Class III Milk(CME)
Feb11 110224 16.99 17.04 16.95 17.00 -0.04 105 4,934 +45
Mar11 110224 18.72 18.84 18.48 18.73 -0.02 575 6,425 +64
Apr11 110224 17.70 17.79 17.09 17.15 -0.46 749 5,856 +29
May11 110224 17.56 17.56 16.90 16.91 -0.58 366 4,669 -8
Jun11 110224 16.96 17.06 16.55 16.62 -0.44 372 3,648 -35
Total Volume and Open Interest 3,279 40,018 +180
Cocoa(ICE)
Mar11 110224 3712 3715 3684 3684 +23 11 127 -1
May11 110224 3641 3645 3562 3625 -6 8,335 71,517 -122
Jul11 110224 3576 3580 3497 3560 -7 1,687 23,763 +839
Sep11 110224 3467 3509 3430 3491 -10 405 12,088 +84
Dec11 110224 3443 3452 3385 3432 -5 554 16,876 +129
Mar12 110224 3475 3481 3416 3465 -2 91 22,950 -17
May12 110224 3451 3469 3450 3469 -1 7 4,749 -3
Total Volume and Open Interest 11,211 155,598 +942
Coffee "C"(ICE)
Mar11 110224 269.00 269.00 262.00 264.20 -4.55 366 1,140 -302
May11 110224 269.60 270.50 262.10 264.65 -4.80 13,126 80,589 -933
Jul11 110224 272.35 272.35 264.30 266.60 -4.80 1,750 19,594 -98
Sep11 110224 272.00 272.80 265.55 267.95 -4.45 660 8,118 +68
Dec11 110224 269.70 270.75 264.20 266.75 -4.00 346 12,796 -27
Mar12 110224 262.50 264.70 262.50 264.00 -3.75 114 1,792 -50
Total Volume and Open Interest 16,529 125,045 -1,283
Orange Juice(ICE)
Mar11 110224 177.85 185.00 177.65 183.55 +4.25 948 4,317 -606
May11 110224 175.00 182.00 174.65 180.55 +5.70 1,556 22,348 +364
Jul11 110224 171.50 177.25 171.40 175.90 +5.65 207 2,967 +87
Sep11 110224 170.05 172.60 169.75 172.60 +5.05 1 653 +0
Nov11 110224 163.00 167.45 163.00 167.45 +5.00 6 687 -5
Jan12 110224 165.25 165.25 165.25 165.25 +4.85 0 15 +0
Total Volume and Open Interest 2,718 31,009 -160
Sugar #11(ICE)
Mar11 110224 30.07 30.60 29.60 30.22 +0.28 51,524 44,272 -15,108
May11 110224 27.36 27.97 26.90 27.83 +0.47 68,606 227,524 +8,849
Jul11 110224 25.34 25.82 25.01 25.72 +0.38 21,074 174,696 +36
Oct11 110224 24.07 24.40 23.66 24.30 +0.43 10,172 76,402 +115
Mar12 110224 23.35 23.65 23.01 23.59 +0.44 4,621 53,994 +269
Total Volume and Open Interest 157,725 632,259 -5,612
London Cocoa(LCE)
Mar11 110224 2373 2387 2340 2361 -13 1,936 44,683 +247
May11 110224 2357 2368 2325 2350 -7 5,939 44,749 +517
Jul11 110224 2277 2284 2244 2274 unch 1,254 26,604 +7
Sep11 110224 2221 2230 2205 2222 +4 323 22,497 -5
Dec11 110224 2185 2191 2165 2185 +6 689 30,476 +283
Mar12 110224 2183 2185 2163 2185 +6 324 23,494 +43
May12 110224 2168 2192 2168 2192 +8 9 4,663 +0
Total Volume and Open Interest 10,679 205,360 +1,154
London Sugar(LCE)
May11 110224 695.00 713.20 689.30 705.00 +2.40 4,069 20,774 -784
Aug11 110224 670.00 683.80 665.50 681.20 +2.50 742 10,768 +324
Oct11 110224 630.00 641.00 628.30 641.00 +2.60 90 3,406 +43
Dec11 110224 622.70 626.70 616.00 626.70 +3.80 19 1,160 -6
Mar12 110224 610.50 617.90 610.50 616.80 +1.80 10 1,033 +10
Total Volume and Open Interest 4,935 37,450 -413
Cotton(ICE)
Mar11 110224 185.00 185.07 179.00 181.28 -5.28 913 683 -417
May11 110224 185.76 186.40 177.23 177.23 -7.00 18,371 72,766 +224
Jul11 110224 177.00 177.40 168.59 168.59 -7.00 6,941 38,232 -330
Oct11 110224 143.00 143.00 139.03 141.09 -2.75 60 371 +8
Dec11 110224 121.00 121.25 115.01 115.74 -5.01 6,902 58,685 +269
Mar12 110224 111.01 111.01 108.92 109.50 -4.95 420 3,767 +23
Total Volume and Open Interest 33,891 178,450 -202
Lumber(CME)
Mar11 110224 299.0 300.3 289.1 289.1 -10.0 396 2,375 -70
May11 110224 318.2 319.3 307.5 307.5 -10.0 388 5,676 -18
Jul11 110224 320.0 320.0 312.5 312.5 -10.0 81 1,997 +12
Sep11 110224 317.0 317.8 317.0 317.0 -10.0 8 230 -4
Total Volume and Open Interest 874 10,282 -79
Crude Oil(NYM)
Apr11 110224 98.97 103.41 95.62 97.28 -0.82 489,667 303,774 +2,892
May11 110224 100.75 104.95 97.21 98.74 -1.08 167,464 189,119 +8,211
Jun11 110224 101.47 105.55 97.92 99.44 -1.20 143,188 136,424 -3,109
Jul11 110224 101.81 105.33 98.51 100.05 -1.17 61,819 77,715 +789
Aug11 110224 102.49 105.49 100.20 100.44 -1.07 44,528 44,160 -5,816
Sep11 110224 101.88 106.00 99.45 100.67 -0.99 37,625 43,643 +257
Oct11 110224 102.20 105.32 99.43 100.81 -0.98 19,291 32,782 +1,034
Nov11 110224 103.18 105.07 99.95 100.93 -0.99 20,109 35,363 +1,049
Dec11 110224 102.50 105.00 99.52 100.99 -0.99 140,085 174,959 +1,649
Jan12 110224 102.33 104.13 100.00 100.97 -0.99 9,563 32,442 +1,809
Feb12 110224 103.45 103.45 100.55 100.85 -0.99 3,863 13,654 +320
Mar12 110224 100.70 100.70 100.70 100.70 -0.98 5,277 20,036 +1,130
Apr12 110224 100.44 100.44 100.44 100.44 -1.00 3,408 8,654 +321
May12 110224 100.19 100.19 100.19 100.19 -1.00 2,717 9,438 +111
Jun12 110224 100.80 101.70 99.49 99.98 -1.00 10,981 57,495 +0
Jul12 110224 99.79 99.79 99.79 99.79 -1.01 408 10,801 +83
Total Volume and Open Interest 1,278,653 1,524,983 +19,649
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 110224 98.950 103.650 95.600 97.275 -0.825 17,266 4,532 -421
May11 110224 100.500 105.175 97.200 98.750 -1.075 1,427 1,776 -5
Jun11 110224 101.750 105.300 98.200 99.450 -1.200 348 221 -7
Jul11 110224 103.800 103.975 100.050 100.050 -1.175 15 37 +8
Aug11 110224 100.450 100.450 100.450 100.450 -1.050 6 12 +0
Sep11 110224 102.975 103.125 100.675 100.675 -0.975 1 12 +1
Oct11 110224 102.000 102.000 100.800 100.800 -1.000 1 46 -1
Nov11 110224 100.925 100.925 100.925 100.925 -1.000 0 3 +0
Total Volume and Open Interest 19,083 6,978 -416
Heating Oil(NYM)
Mar11 110224 291.20 306.25 284.50 287.73 -2.76 29,336 19,640 -12,594
Apr11 110224 292.86 307.67 285.83 289.32 -2.34 53,273 95,995 +3,767
May11 110224 294.63 307.31 287.43 290.81 -1.82 16,400 43,319 -356
Jun11 110224 296.57 309.28 288.83 292.31 -1.39 25,064 43,304 -976
Jul11 110224 299.38 304.42 293.00 293.97 -0.99 8,825 19,400 +130
Aug11 110224 305.62 305.62 292.05 295.60 -0.58 5,012 13,440 -354
Sep11 110224 306.64 307.03 294.14 297.28 -0.38 5,604 13,086 +27
Oct11 110224 305.41 306.47 298.91 298.91 -0.52 2,035 6,776 +247
Nov11 110224 306.40 306.40 299.77 300.67 -0.69 1,979 7,744 +224
Dec11 110224 308.63 317.83 298.72 302.33 -0.81 11,991 29,411 +854
Jan12 110224 307.82 309.74 303.84 303.84 -0.80 887 6,516 -338
Feb12 110224 308.19 308.19 304.19 304.19 -0.80 44 2,236 +9
Total Volume and Open Interest 161,078 312,706 -9,094
Gasoline(NYMEX)
Mar11 110224 273.95 285.60 268.78 271.67 +0.18 27,674 23,443 -8,863
Apr11 110224 289.00 303.54 284.43 287.49 +0.72 48,928 82,969 +3,492
May11 110224 290.79 304.06 285.53 288.63 +0.56 16,887 51,674 +1,253
Jun11 110224 290.44 301.20 285.44 288.39 +0.23 18,728 32,068 -1,872
Jul11 110224 292.96 297.33 285.50 287.62 +0.15 5,938 19,159 -92
Aug11 110224 290.72 297.30 283.11 286.41 +0.03 2,080 11,502 +138
Sep11 110224 289.64 295.15 282.20 284.31 -0.19 4,062 7,656 +348
Oct11 110224 280.00 284.75 272.32 272.32 -0.49 1,966 5,281 +147
Nov11 110224 276.01 276.05 267.14 269.62 -0.46 1,832 3,700 +533
Dec11 110224 271.71 273.55 266.08 268.15 -0.24 3,872 24,556 +753
Total Volume and Open Interest 134,662 278,064 -3,814
e-miNY RBOB Gasoline(NYM)
Mar11 110224 271.70 271.70 271.67 271.70 +0.20 0 5 +0
Apr11 110224 287.50 287.50 287.49 287.50 +0.70 0 2 +0
May11 110224 288.60 288.63 288.60 288.60 +0.50 0 1 +0
Jun11 110224 288.40 288.40 288.39 288.40 +0.20 0 1 +0
Total Volume and Open Interest 0 12 +0
Natural Gas(NYM)
Mar11 110224 3.898 3.906 3.775 3.793 -0.107 72,773 10,658 -14,884
Apr11 110224 3.945 3.954 3.822 3.872 -0.064 82,337 217,652 -1,814
May11 110224 4.003 4.025 3.894 3.940 -0.065 22,089 219,335 +1,450
Jun11 110224 4.066 4.082 3.960 4.007 -0.061 9,210 69,360 +1,138
Jul11 110224 4.124 4.137 4.023 4.070 -0.056 6,512 56,923 +94
Aug11 110224 4.158 4.170 4.053 4.103 -0.055 3,047 24,635 +100
Sep11 110224 4.132 4.191 4.067 4.117 -0.055 3,763 24,802 +304
Oct11 110224 4.181 4.235 4.120 4.166 -0.053 18,922 74,711 +292
Nov11 110224 4.351 4.365 4.311 4.354 -0.054 2,940 25,976 +169
Dec11 110224 4.688 4.688 4.565 4.606 -0.048 2,245 24,307 +34
Jan12 110224 4.747 4.754 4.706 4.744 -0.043 14,451 55,749 +1,129
Feb12 110224 4.739 4.743 4.688 4.733 -0.042 579 13,152 +17
Mar12 110224 4.676 4.689 4.638 4.676 -0.040 2,371 26,005 +468
Apr12 110224 4.554 4.557 4.506 4.544 -0.035 2,236 23,977 -66
May12 110224 4.595 4.595 4.546 4.574 -0.035 65 5,745 +18
Jun12 110224 4.630 4.642 4.590 4.608 -0.034 69 4,498 +17
Total Volume and Open Interest 244,221 948,802 -11,406
Brent Crude Oil(ICE)
Apr11 110224 111.98 119.79 109.60 111.36 +0.11 258,624 189,480 -1,202
May11 110224 111.50 118.40 109.45 111.11 +0.20 177,170 144,600 +6,139
Jun11 110224 111.43 117.55 109.38 110.92 +0.18 140,341 121,397 -11,555
Jul11 110224 111.31 116.16 109.21 110.71 +0.18 35,992 35,021 -3,352
Aug11 110224 110.93 115.30 109.22 110.49 +0.21 18,454 25,087 +219
Sep11 110224 110.52 115.50 108.82 110.29 +0.25 14,767 31,203 +81
Oct11 110224 110.54 114.32 108.68 110.15 +0.30 9,087 17,521 -227
Nov11 110224 110.30 113.93 108.53 110.00 +0.34 8,677 14,863 -352
Dec11 110224 110.01 114.43 108.40 109.88 +0.40 77,133 100,534 -7,809
Jan12 110224 109.40 109.71 109.40 109.71 +0.42 5,495 14,934 -94
Feb12 110224 109.51 109.51 109.51 109.51 +0.44 3,269 8,988 +30
Mar12 110224 112.60 112.60 109.30 109.30 +0.47 4,896 16,774 +279
Apr12 110224 109.02 109.02 109.02 109.02 +0.51 1,700 3,685 +62
May12 110224 108.74 108.74 108.74 108.74 +0.57 1,399 3,962 +322
Total Volume and Open Interest 791,947 856,789 -15,205
Gas Oil(ICE)
Mar11 110224 923.50 975.00 900.75 925.00 +14.50 80,835 147,090 -8,556
Apr11 110224 928.00 977.00 903.50 928.25 +15.50 115,775 164,910 +1,464
May11 110224 928.25 975.50 908.75 931.25 +16.00 41,215 80,776 +6,592
Jun11 110224 933.25 975.25 911.00 934.00 +16.00 43,335 69,303 -5,602
Jul11 110224 934.00 975.50 917.00 937.25 +15.75 10,735 25,039 +437
Aug11 110224 941.75 977.75 918.50 940.25 +15.75 6,951 24,549 +124
Sep11 110224 940.00 979.75 921.25 943.00 +15.50 8,067 22,242 +643
Oct11 110224 941.75 980.50 930.50 944.50 +15.50 6,278 20,414 +410
Nov11 110224 942.25 966.00 926.50 944.75 +15.50 4,055 16,463 +624
Dec11 110224 943.00 980.50 924.00 945.50 +15.50 26,934 53,879 -2,189
Total Volume and Open Interest 355,550 716,870 -4,914
Ethanol(CBOT)
Feb11 110203 2.340 2.345 2.340 2.340 +0.005 15 114 -120
Mar11 110224 2.451 2.488 2.450 2.486 +0.015 179 496 -14
Apr11 110224 2.467 2.496 2.467 2.496 +0.009 173 1,200 +55
May11 110224 2.495 2.506 2.490 2.505 +0.005 43 552 -3
Jun11 110224 2.497 2.518 2.495 2.515 +0.005 66 963 +5
Jul11 110224 2.502 2.520 2.500 2.520 +0.008 118 1,101 +29
Aug11 110224 2.472 2.511 2.472 2.508 +0.013 200 930 -9
Sep11 110224 2.375 2.416 2.375 2.412 +0.008 23 660 -5
Total Volume and Open Interest 911 7,814 +12
WTI Crude Oil(ICE
Apr11 110224 99.08 103.40 95.68 97.28 -0.82 109,137 98,635 +2,064
May11 110224 100.92 104.97 97.16 98.74 -1.08 62,066 73,030 -163
Jun11 110224 101.61 105.47 98.14 99.44 -1.20 47,603 81,118 -377
Jul11 110224 102.46 104.54 98.55 100.05 -1.17 18,394 26,937 +1,269
Aug11 110224 104.48 104.90 99.44 100.44 -1.07 14,442 15,382 -2,540
Sep11 110224 102.26 104.78 99.66 100.67 -0.99 12,688 25,497 +35
Oct11 110224 104.33 104.36 99.82 100.81 -0.98 6,694 18,093 -1,027
Nov11 110224 104.20 104.28 99.95 100.93 -0.99 7,184 13,220 +23
Dec11 110224 102.45 104.58 100.04 100.99 -0.99 46,923 90,510 -622
Jan12 110224 102.96 103.50 100.97 100.97 -0.99 1,766 9,636 -344
Feb12 110224 100.85 100.85 100.85 100.85 -0.99 195 1,995 +33
Mar12 110224 100.70 100.70 100.70 100.70 -0.98 170 4,243 +37
Apr12 110224 100.44 100.44 100.44 100.44 -1.00 413 2,681 +257
May12 110224 100.19 100.19 100.19 100.19 -1.00 140 1,009 +0
Jun12 110224 100.63 101.47 99.98 99.98 -1.00 1,765 26,340 +76
Jul12 110224 99.79 99.79 99.79 99.79 -1.01 23 555 +0
Total Volume and Open Interest 350,434 573,144 +1,889
US Dollar Index(ICE)
Mar11 110224 77.280 77.520 77.030 77.095 -0.350 24,250 41,935 +3,002
Jun11 110224 77.555 77.790 77.360 77.415 -0.340 260 1,399 +8
Sep11 110224 77.775 77.775 77.775 77.775 -0.340 0 10 +0
Total Volume and Open Interest 24,510 43,345 +3,010
Australian Dollar(CME)
Mar11 110224 100.12 101.04 99.81 100.77 +0.87 105,058 121,742 -1,870
Jun11 110224 98.90 99.88 98.71 99.63 +0.86 340 1,770 +103
Sep11 110224 98.39 98.39 97.55 98.39 +0.84 0 14 +0
Total Volume and Open Interest 105,398 123,574 -1,767
British Pound(CME)
Mar11 110224 162.10 162.53 160.82 161.38 -0.61 119,004 124,583 +1,939
Jun11 110224 161.94 162.28 160.69 161.20 -0.60 532 1,378 +299
Sep11 110224 160.75 161.47 160.75 160.89 -0.58 6 15 -3
Total Volume and Open Interest 119,542 126,009 +2,235
Canadian Dollar(CME)
Mar11 110224 101.05 101.96 100.94 101.64 +0.68 106,923 126,848 -6,121
Jun11 110224 100.88 101.71 100.75 101.43 +0.68 2,155 5,541 +924
Sep11 110224 101.17 101.30 100.48 101.16 +0.68 26 1,146 +10
Dec11 110224 101.00 101.00 100.18 100.86 +0.68 15 1,788 -8
Total Volume and Open Interest 109,171 135,447 -5,163
Japanese Yen(CME)
Mar11 110224 121.32 122.53 121.22 122.33 +1.11 146,603 115,858 -5,962
Jun11 110224 121.41 122.60 121.31 122.42 +1.11 985 2,509 +372
Sep11 110224 121.65 122.57 121.46 122.57 +1.11 0 33 +0
Total Volume and Open Interest 147,590 118,428 -5,588
Swiss Franc(CME)
Mar11 110224 107.17 108.33 107.17 108.17 +1.00 49,876 47,487 +3,903
Jun11 110224 107.40 108.36 107.26 108.26 +1.00 258 370 +40
Sep11 110224 108.00 108.38 107.38 108.38 +1.00 2 7 +1
Total Volume and Open Interest 50,136 47,875 +3,944
EuroFX(CME)
Mar11 110224 137.47 138.19 137.01 138.05 +0.64 311,028 202,673 -354
Jun11 110224 137.29 138.00 136.83 137.87 +0.65 2,120 7,174 +393
Sep11 110224 137.57 137.57 136.93 137.57 +0.64 5 86 +1
Total Volume and Open Interest 313,154 210,294 +40
Mexican Peso(CME)
Mar11 110224 819.5 823.2 815.5 822.2 +3.0 69,705 139,619 -8,032
Apr11 110224 821.8 821.8 818.5 821.8 +3.2      
Total Volume and Open Interest 70,117 141,962 -7,893
30-Year T-Bonds(CBOT)
Mar11 110224 120~280 121~280 120~260 121~170 +0~230 599,300 408,465 -122,313
Jun11 110224 119~100 120~110 119~080 119~310 +0~230 243,015 254,140 +127,202
Sep11 110224 118~110 118~110 117~200 118~110 +0~230 0 1 +0
Total Volume and Open Interest 842,315 662,606 +4,889
10-Year T-Notes(CBOT)
Mar11 110224 119~255 120~115 119~250 120~015 +0~075 1,710,560 956,347 -355,655
Jun11 110224 118~155 119~015 118~155 118~250 +0~090 612,276 607,312 +328,616
Sep11 110224 117~180 117~180 117~090 117~180 +0~090 12 1 +0
Total Volume and Open Interest 2,322,848 1,563,664 -27,039
5-Year T-Notes(CBOT)
Mar11 110224 117~060 117~106 117~058 117~077 +0~015 1,102,347 729,950 -259,587
Jun11 110224 116~066 116~110 116~063 116~089 +0~023 419,588 554,453 +217,362
Sep11 110224 115~113 115~113 115~090 115~113 +0~023 0 2 +0
Total Volume and Open Interest 1,521,935 1,284,405 -42,225
2 Year T-Notes(CBOT)
Mar11 110224 109~045 109~056 109~043 109~051 +0~005 681,855 616,249 -227,921
Jun11 110224 108~124 109~008 108~124 109~004 +0~007 439,847 369,822 +226,578
Sep11 110224 108~098 108~098 108~091 108~098 +0~007      
Total Volume and Open Interest 1,121,702 986,071 -1,343
Eurodollars(CME)
Mar11 110224 99.675 99.683 99.673 99.680 +0.005 144,767 1,004,132 -2,900
Jun11 110224 99.610 99.620 99.605 99.620 +0.010 243,462 1,203,113 +10,823
Sep11 110224 99.520 99.540 99.515 99.530 +0.010 277,581 1,326,778 +33,237
Dec11 110224 99.340 99.375 99.340 99.365 +0.020 343,106 1,285,647 +19,897
Mar12 110224 99.050 99.100 99.050 99.085 +0.030 293,159 1,033,320 +8,539
Jun12 110224 98.680 98.745 98.680 98.715 +0.030 290,377 719,935 +8,563
Sep12 110224 98.310 98.385 98.310 98.340 +0.025 224,896 555,754 +5,149
Dec12 110224 97.980 98.060 97.975 98.005 +0.020 210,576 428,338 -5,911
Mar13 110224 97.690 97.775 97.685 97.715 +0.015 155,731 281,152 +11,164
Jun13 110224 97.410 97.505 97.410 97.450 +0.020 96,418 209,510 -2,213
Sep13 110224 97.155 97.255 97.155 97.200 +0.025 85,236 208,839 +3,427
Dec13 110224 96.910 97.010 96.905 96.955 +0.025 66,053 180,690 +3,085
Mar14 110224 96.700 96.790 96.700 96.730 +0.025 27,563 126,662 +1,498
Jun14 110224 96.460 96.570 96.460 96.510 +0.030 19,906 99,712 +298
Sep14 110224 96.250 96.360 96.250 96.300 +0.035 16,642 62,276 -542
Dec14 110224 96.030 96.145 96.030 96.085 +0.040 17,410 76,203 +556
Mar15 110224 95.875 95.960 95.865 95.905 +0.045 11,173 55,325 +979
Jun15 110224 3.950 4.035 3.940 3.985 +0.050 16,694 35,675 -941
Total Volume and Open Interest 2,568,319 9,064,558 +94,193
30 Day Federal Funds(CBOT)
Feb11 110224 99.842 99.845 99.840 99.842 +0.003 13,284 82,307 +334
Mar11 110224 99.845 99.855 99.845 99.850 unch 4,071 61,588 +826
Apr11 110224 99.860 99.865 99.860 99.860 unch 1,719 56,554 -94
May11 110224 99.860 99.865 99.855 99.855 unch 2,610 64,343 +1,564
Jun11 110224 99.855 99.860 99.855 99.855 unch 3,339 47,562 +428
Jul11 110224 99.835 99.845 99.835 99.840 unch 4,101 52,409 -2,027
Total Volume and Open Interest 72,702 612,668 +672
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 110224 99.660 99.660 99.660 99.660 unch 700 4,371 -100
Jun11 110224 99.650 99.650 99.650 99.650 unch 0 150 +0
Sep11 110224 99.643 99.643 99.643 99.643 unch      
Dec11 110224 99.628 99.628 99.628 99.628 unch 0 75 +0
Mar12 110224 99.610 99.610 99.610 99.610 unch      
Jun12 110224 99.655 99.655 99.655 99.655 unch      
Sep12 110224 99.605 99.605 99.605 99.605 unch      
Dec12 110224 99.510 99.510 99.510 99.510 unch      
Mar13 110224 99.510 99.510 99.510 99.510 unch      
Jun13 110224 99.465 99.465 99.465 99.465 unch      
Total Volume and Open Interest 700 4,596 -100
3-Mth Euro-Yen(SGX)
Mar11 110224 99.66 99.66 99.66 99.66 unch 0 6,006 +700
Jun11 110224 99.65 99.65 99.65 99.65 unch 100 1,072 +16
Sep11 110224 99.64 99.64 99.64 99.64 unch 175 766 +0
Dec11 110224 99.63 99.63 99.63 99.63 unch 75 2,086 -200
Mar12 110224 99.61 99.61 99.61 99.61 unch 0 405 +0
Jun12 110224 99.65 99.65 99.65 99.65 unch 0 754 +0
Sep12 110224 99.61 99.61 99.61 99.61 unch 0 310 +0
Dec12 110224 99.51 99.51 99.51 99.51 unch 0 4 +0
Total Volume and Open Interest 350 11,404 +516
Japanese Gov't Bonds(SGX)
Mar11 110224 139.66 139.96 139.60 139.96 +0.28 2,372 15,388 -670
Jun11 110224 138.87 139.11 138.67 139.11 +0.27 23 95 +20
Sep11 110224 136.68 136.68 136.68 136.68 +0.27      
Total Volume and Open Interest 2,395 15,483 -650
Euro-Bund(EUREX)
Mar11 110224 124.28 124.60 124.16 124.41 +0.13 782,826 1,334,766 +6,635
Jun11 110224 122.84 123.13 122.77 122.98 +0.13 15,499 66,201 -889
Sep11 110224 122.61 122.61 122.61 122.61 +0.13 135 0 -135
Total Volume and Open Interest 798,460 1,400,967 +5,611
Euro-Bobl(EUREX)
Mar11 110224 117.27 117.50 117.20 117.31 +0.05 559,220 931,503 -53,825
Jun11 110224 115.80 116.01 115.78 115.85 +0.05 11,708 80,369 +8,663
Sep11 110224 115.31 115.31 115.31 115.31 +0.05      
Total Volume and Open Interest 570,928 1,011,872 -45,162
3-Mth Euribor(EUREX)
Mar11 110224 98.840 98.840 98.840 98.840 +0.010 112 6,014 +12
Jun11 110224 98.535 98.535 98.520 98.520 unch 108 9,579 -2
Sep11 110224 98.290 98.290 98.270 98.270 +0.015 1 2,254 +7
Total Volume and Open Interest 221 26,707 +549
Long Gilt(LIFFE)
Mar11 110224 117~16 117~28 117~15 117~22 +0~14 309,441 106,517 -121,229
Jun11 110224 116~10 116~19 116~06 116~12 +0~14 216,627 215,238 +130,962
Total Volume and Open Interest 526,068 321,755 +9,733
3-Mth Short Sterling(LIFFE)
Mar11 110224 99.13 99.16 99.13 99.14 +0.01 96,073 334,776 -13,335
Jun11 110224 98.82 98.87 98.82 98.85 +0.03 87,954 354,361 +100
Sep11 110224 98.54 98.60 98.54 98.58 +0.05 88,567 344,469 +1,083
Dec11 110224 98.26 98.32 98.25 98.30 +0.06 80,958 369,800 +4,669
Mar12 110224 97.98 98.04 97.97 98.02 +0.07 94,761 300,100 -10,676
Jun12 110224 97.67 97.76 97.67 97.74 +0.07 69,937 181,222 -3,271
Total Volume and Open Interest 639,968 2,335,727 -17,887
3-Mth Euribor(LIFFE)
Mar11 110224 98.830 98.850 98.830 98.840 +0.010 90,388 599,582 -636
Jun11 110224 98.530 98.545 98.500 98.520 unch 208,677 646,286 +33,252
Sep11 110224 98.270 98.295 98.255 98.270 +0.015 154,261 609,684 -3,906
Total Volume and Open Interest 1,105,727 3,686,551 +46,280
3-Mth Aus T-Bills(SFE)
Mar11 110224 95.06 95.06 95.03 95.04 -0.02 10,714 110,752 +1,279
Jun11 110224 94.99 94.99 94.93 94.94 -0.05 30,008 194,717 +4,576
Sep11 110224 94.86 94.87 94.81 94.82 -0.05 29,962 129,663 +6,249
Dec11 110224 94.75 94.75 94.68 94.69 -0.07 24,146 72,193 +4,231
Mar12 110224 94.62 94.65 94.57 94.59 -0.05 10,777 55,596 +409
Jun12 110224 94.52 94.56 94.50 94.51 -0.05 2,267 43,496 +355
Sep12 110224 94.45 94.46 94.43 94.44 -0.05 1,039 30,624 +297
Dec12 110224 94.40 94.40 94.37 94.37 -0.04 672 16,776 +483
Mar13 110224 94.36 94.36 94.32 94.33 -0.04 214 3,501 +2
Jun13 110224 94.31 94.31 94.27 94.29 -0.03 51 649 +45
Total Volume and Open Interest 109,855 659,657 +17,926
10-Year Aus T-Bonds(SFE)
Mar11 110224 94.43 94.45 94.40 94.42 -0.01 42,701 371,548 -2,710
Jun11 110224 94.42 94.42 94.42 94.42 -0.01      
Total Volume and Open Interest 42,701 371,548 -2,710
3-Year Aus T-Bonds(SFE)
Mar11 110224 94.86 94.87 94.80 94.82 -0.05 139,104 520,607 +5,420
Jun11 110224 94.82 94.82 94.82 94.82 -0.05      
Total Volume and Open Interest 139,104 520,607 +5,420
Gold(CMX)
Feb11 110224 1410.0 1415.3 1408.3 1415.3 +1.9 318 524 -107
Apr11 110224 1412.1 1418.8 1392.2 1415.8 +1.8 153,788 331,160 +187
Jun11 110224 1414.0 1420.0 1393.5 1417.0 +1.5 5,549 56,651 +1,398
Aug11 110224 1415.2 1420.5 1398.8 1418.4 +1.5 484 22,647 +220
Oct11 110224 1419.4 1420.6 1401.5 1419.7 +1.5 164 8,060 +22
Dec11 110224 1418.7 1424.0 1399.0 1421.1 +1.5 1,586 26,580 +365
Feb12 110224 1422.0 1422.8 1400.0 1422.8 +1.4 131 6,923 +74
Apr12 110224 1425.1 1425.1 1425.1 1425.1 +1.3 0 5,350 +0
Jun12 110224 1427.8 1427.8 1427.8 1427.8 +1.1 2 6,724 +0
Aug12 110224 1430.8 1430.8 1430.8 1430.8 +0.9 0 977 +0
Oct12 110224 1434.5 1434.5 1434.5 1434.5 +0.8 0 1,341 +0
Dec12 110224 1441.3 1441.3 1418.9 1439.0 +0.8 136 12,271 +75
Total Volume and Open Interest 163,624 504,476 +2,357
Silver(CMX)
Mar11 110224 3351.0 3374.0 3169.5 3316.6 -13.2 91,189 28,275 -11,253
May11 110224 3353.5 3374.5 3170.5 3318.0 -12.4 42,167 65,620 +7,039
Jul11 110224 3353.0 3373.5 3175.0 3317.0 -12.0 1,452 11,519 +393
Sep11 110224 3356.0 3356.0 3281.5 3315.7 -11.9 233 5,118 +32
Dec11 110224 3344.0 3351.5 3174.5 3314.1 -11.6 884 14,365 -20
Mar12 110224 3306.5 3306.5 3173.5 3305.9 -10.8 14 716 +3
May12 110224 3300.4 3300.4 3300.4 3300.4 -10.9 0 220 +0
Total Volume and Open Interest 136,854 141,512 -3,558
Platinum(NYMEX)
Apr11 110224 1785.3 1804.3 1770.5 1786.8 +10.1 8,540 37,369 -1,591
Jul11 110224 1799.9 1799.9 1773.6 1789.6 +10.5 150 2,311 +82
Oct11 110224 1780.0 1793.4 1780.0 1791.8 +9.5 4 463 +3
Jan12 110224 1794.4 1794.4 1794.4 1794.4 +9.5 0 11 +0
Total Volume and Open Interest 8,700 40,186 -1,514
Palladium(NYMEX)
Mar11 110224 778.10 787.20 756.30 777.75 +3.20 9,272 6,298 -2,493
Jun11 110224 779.20 788.60 758.00 779.70 +3.40 6,617 16,854 +2,702
Sep11 110224 775.40 780.90 773.70 780.90 +3.50 7 65 +5
Total Volume and Open Interest 15,965 23,244 +223
Copper(CMX)
Mar11 110224 430.65 434.75 422.55 432.65 +5.10 45,578 23,894 -3,655
May11 110224 432.50 436.55 424.35 434.35 +5.20 23,288 83,943 +3,005
Jul11 110224 434.05 437.00 425.50 435.15 +5.05 1,662 25,718 +457
Sep11 110224 433.15 437.65 426.50 435.50 +5.00 336 6,845 +48
Dec11 110224 429.50 436.50 426.00 435.40 +4.80 297 6,137 -27
Total Volume and Open Interest 71,891 151,847 -46
DJIA Index(CBOT)
Mar11 110224 12125 12125 11970 12037 -57 2,457 13,828 +2,013
Jun11 110224 11974 12029 11974 11974 -55 0 17 +0
Sep11 110224 11919 11974 11919 11919 -55      
Dec11 110224 11864 11919 11864 11864 -55 0 1 +0
Total Volume and Open Interest 2,457 13,846 +2,013
S & P 500(CME)
Mar11 110224 1305.40 1310.70 1293.00 1302.70 -2.80 19,119 323,462 +3,772
Jun11 110224 1300.70 1304.10 1290.00 1297.80 -2.80 95 13,795 +35
Sep11 110224 1292.80 1299.10 1286.20 1292.80 -2.80 25 3,093 +3
Dec11 110224 1287.80 1294.10 1281.20 1287.80 -2.80 0 637 +0
Total Volume and Open Interest 19,239 340,987 +3,810
S & P 500 E-Mini(Globex)
Mar11 110224 1305.75 1310.75 1292.50 1302.75 -2.75 3,075,485 2,910,101 +11,845
Jun11 110224 1297.00 1305.75 1287.75 1297.75 -2.75 5,670 26,992 +1,536
Total Volume and Open Interest 3,081,171 2,937,376 +13,377
NASDAQ 100(CME)
Mar11 110224 2305.00 2320.50 2280.80 2308.30 +4.80 914 18,960 -44
Jun11 110224 2302.00 2315.00 2295.00 2305.80 +4.80 4 1,265 +2
Sep11 110224 2307.00 2307.00 2303.30 2303.30 +4.80      
Total Volume and Open Interest 918 20,225 -42
NASDAQ 100 E-Mini(Globex)
Mar11 110224 2302.80 2321.00 2280.30 2308.30 +4.80 407,845 361,644 -25,661
Jun11 110224 2303.50 2317.30 2278.50 2305.80 +4.80 757 2,098 +86
Total Volume and Open Interest 408,604 363,752 -25,573
S & P Midcap 400(CME)
Mar11 110224 950.00 952.00 931.00 942.80 -0.60 134 2,996 +122
Jun11 110224 940.20 940.80 940.20 940.20 -0.60      
Sep11 110224 938.10 938.70 938.10 938.10 -0.60      
Total Volume and Open Interest 134 2,996 +122
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar11 110224 10565 10565 10340 10435 -125 15,596 46,893 -4,342
Jun11 110224 10530 10535 10320 10410 -125 101 552 +74
Total Volume and Open Interest 15,697 47,445 -4,268
Nikkei 225(SGX)
Mar11 110224 10575 10625 10430 10470 -110 154,004 269,347 -565
Jun11 110224 10540 10545 10395 10395 -110 142 4,856 -15
Sep11 110224 10395 10395 10395 10395 -110 0 200 -200
Total Volume and Open Interest 154,148 283,537 -727
CAC 40(EURONEXT)
Mar11 110224 4014.5 4027.0 3973.5 4012.0 -3.0 142,981 340,828 -13,400
Apr11 110224 4010.0 4017.0 3985.0 4014.0 -4.0 82 617 +57
May11 110224 3933.0 3939.0 3928.5 3939.0 -1.0      
Total Volume and Open Interest 143,080 341,527 -13,330
Hang Seng Index(HKFE)
Feb11 110224 22868 23049 22542 22650 -289 105,934 30,497 -37,192
Mar11 110224 22777 22975 22468 22574 -289 48,246 75,198 +16,780
Total Volume and Open Interest 154,724 108,440 -20,403
DAX(EUREX)
Mar11 110224 7179.0 7182.5 7083.5 7135.0 -73.0 188,891 275,343 -6,582
Jun11 110224 7200.0 7200.0 7112.0 7158.5 -73.0 4,494 18,581 -3,184
Sep11 110224 7189.0 7190.5 7160.0 7181.5 -73.0 137 833 -2
Total Volume and Open Interest 193,522 294,757 -9,768
FT-SE 100(EURONEXT)
Mar11 110224 5888.00 5919.50 5838.00 5908.00 -6.50 119,814 644,063 -9,053
Jun11 110224 5852.50 5869.50 5798.00 5865.00 -6.50 1,204 8,122 -406
Sep11 110224 5794.00 5832.00 5794.00 5832.00 -7.00 15 356 +15
Total Volume and Open Interest 121,033 652,606 -9,444
SPI 200(SFE)
Mar11 110224 4829.0 4838.0 4777.0 4792.0 -37.0 35,377 191,994 -5,910
Jun11 110224 4850.0 4850.0 4815.0 4815.0 -38.0 17 4,038 +8
Sep11 110224 4806.0 4806.0 4806.0 4806.0 -37.0 85 2,487 +51
Total Volume and Open Interest 35,577 200,522 -5,753
GSCI(CME)
Mar11 110224 37.64 38.64 24.14 24.14 -5.60 317 14,394 +135
Apr11 110224 43.14 43.64 29.64 29.64 -6.00 0 24 +0
May11 110224 30.64 45.64 30.64 30.64 -6.50      
Total Volume and Open Interest 317 14,418 +135
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