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 Wed March 02, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar11 110302 1365.00 1391.75 1364.50 1387.25 +19.75 21,470 15,315 +15,315
May11 110302 1374.50 1399.00 1372.00 1394.25 +19.00 87,004 250,970 +250,970
Jul11 110302 1381.75 1405.75 1378.75 1401.75 +19.75 26,035 122,476 +122,476
Aug11 110302 1370.00 1392.25 1370.00 1390.25 +20.25 2,260 6,610 +6,610
Sep11 110302 1345.00 1370.25 1345.00 1366.50 +19.25 822 6,140 +6,140
Nov11 110302 1327.25 1349.50 1325.50 1345.75 +17.50 16,210 161,002 +161,002
Jan12 110302 1331.50 1353.75 1330.75 1349.25 +16.50 562 21,643 +21,643
Total Volume and Open Interest 155,651 612,247 -6,472
Soybean Meal(CBOT)
Mar11 110302 358.00 363.50 357.00 359.00 +1.00 11,553 6,689 +6,689
May11 110302 363.40 369.70 361.50 364.40 +1.00 38,898 92,033 +92,033
Jul11 110302 365.50 372.00 364.50 367.30 +1.30 8,852 46,907 +46,907
Aug11 110302 362.00 369.10 362.00 364.40 +1.50 867 9,932 +9,932
Sep11 110302 358.40 362.00 356.80 357.80 +1.60 298 9,025 +9,025
Oct11 110302 345.50 350.80 345.50 347.00 -0.10 590 9,456 +9,456
Dec11 110302 345.30 351.00 344.60 347.10 +0.60 3,660 24,331 +24,331
Jan12 110302 349.60 349.60 346.70 347.10 +0.40 140 3,153 +3,153
Total Volume and Open Interest 65,016 207,954 -414
Soybean Oil(CBOT)
Mar11 110302 57.07 58.33 57.07 58.27 +1.20 17,489 10,964 +10,964
May11 110302 57.60 58.90 57.50 58.80 +1.20 61,285 177,152 +177,152
Jul11 110302 58.13 59.40 58.11 59.30 +1.17 17,535 90,827 +90,827
Aug11 110302 58.34 59.51 58.34 59.50 +1.16 3,834 10,472 +10,472
Sep11 110302 58.45 59.70 58.45 59.61 +1.16 1,230 11,131 +11,131
Oct11 110302 58.33 59.52 58.33 59.51 +1.15 1,326 12,447 +12,447
Dec11 110302 58.37 59.60 58.32 59.52 +1.12 8,608 47,027 +47,027
Jan12 110302 59.40 59.60 59.03 59.57 +1.12 0 1,028 +1,028
Total Volume and Open Interest 111,359 365,369 +4,452
Canola(WCE)
Mar11 110302 585.0 585.1 580.0 585.1 +7.4 1,961 1,337 +1,337
May11 110302 581.5 593.0 579.6 590.1 +7.5 8,831 100,252 +100,252
Jul11 110302 585.9 599.5 585.9 597.5 +7.7 1,380 27,515 +27,515
Nov11 110302 571.9 576.5 569.9 573.3 +1.8 774 59,317 +59,317
Jan12 110302 576.6 580.1 574.9 578.7 +2.4 10 3,700 +3,700
Total Volume and Open Interest 12,964 194,808 -452
Corn(CBOT)
Mar11 110302 726.25 732.50 699.75 714.00 -13.25 39,229 34,712 +34,712
May11 110302 734.00 740.75 707.00 721.50 -14.00 185,926 726,111 +726,111
Jul11 110302 737.00 743.50 711.00 725.25 -13.00 77,717 359,771 +359,771
Sep11 110302 652.25 660.00 639.75 652.50 -2.25 4,571 65,748 +65,748
Dec11 110302 603.25 611.50 595.50 605.50 +0.75 21,579 357,023 +357,023
Mar12 110302 612.00 620.00 605.00 614.00 -1.00 2,170 44,009 +44,009
Total Volume and Open Interest 332,949 1,643,459 -7,719
Wheat(CBOT)
Mar11 110302 771.00 793.00 768.75 776.75 +1.00 10,109 3,495 +3,495
May11 110302 809.75 831.75 796.25 811.25 +1.00 48,182 200,452 +200,452
Jul11 110302 840.25 858.25 825.00 839.75 -1.00 10,686 129,854 +129,854
Sep11 110302 865.25 884.00 853.00 866.50 -3.75 3,467 36,867 +36,867
Dec11 110302 888.00 901.75 873.25 885.25 -4.25 5,354 89,519 +89,519
Total Volume and Open Interest 78,934 487,525 -2,921
Wheat(KCBT)
Mar11 110302 899.00 916.00 887.50 900.00 -2.00 7,111 2,364 +2,364
May11 110302 909.25 932.75 895.75 910.00 -2.00 13,088 89,350 +89,350
Jul11 110302 918.50 941.75 905.50 918.50 -2.25 5,397 66,294 +66,294
Sep11 110302 926.50 947.50 917.50 927.25 -5.25 1,077 17,721 +17,721
Dec11 110302 943.50 961.50 930.00 939.50 -6.50 892 18,238 +18,238
Total Volume and Open Interest 27,687 198,189 -2,754
Wheat(MGE)
Mar11 110302 938.50 945.50 931.50 931.50 unch 666 437 +437
May11 110302 938.00 961.50 927.25 940.50 +1.00 3,994 23,479 +23,479
Jul11 110302 943.00 966.25 934.00 946.75 +0.75 1,058 14,535 +14,535
Sep11 110302 941.00 963.25 933.50 947.00 +0.50 630 13,767 +13,767
Dec11 110302 950.25 967.00 941.25 953.50 -1.00 451 10,895 +10,895
Total Volume and Open Interest 6,856 65,467 -323
Oats(CBOT)
Mar11 110302 382.50 382.50 378.50 380.50 +0.50 163 126 +126
May11 110302 387.00 394.00 384.50 390.00 +0.50 839 8,935 +8,935
Jul11 110302 394.25 400.00 392.00 397.00 unch 97 1,636 +1,636
Sep11 110302 393.00 393.00 389.75 392.00 +1.00 16 258 +258
Total Volume and Open Interest 1,153 13,121 -64
Rough Rice(CBOT)
Mar11 110302 13.98 13.98 13.71 13.71 -0.14 631 872 +872
May11 110302 14.22 14.34 13.93 14.02 -0.15 2,710 16,403 +16,403
Jul11 110302 14.62 14.62 14.27 14.31 -0.16 455 4,854 +4,854
Sep11 110302 14.90 14.91 14.60 14.65 -0.11 184 3,328 +3,328
Total Volume and Open Interest 3,995 26,164 -358
Live Cattle(CME)
Apr11 110302 111.430 113.250 111.035 112.200 +0.800 38,002 152,499 +152,499
Jun11 110302 113.400 114.850 112.700 114.180 +0.580 17,004 102,468 +102,468
Aug11 110302 116.000 117.050 115.250 116.650 +0.670 9,910 41,692 +41,692
Oct11 110302 119.080 120.100 118.500 119.730 +0.430 4,031 29,737 +29,737
Dec11 110302 119.300 120.250 118.785 120.080 +0.580 3,385 23,675 +23,675
Feb12 110302 119.385 120.200 118.850 120.180 +0.580 475 5,876 +5,876
Total Volume and Open Interest 72,866 357,841 -1,851
Feeder Cattle(CME)
Mar11 110302 128.500 130.130 128.000 129.380 +0.480 3,495 11,226 +11,226
Apr11 110302 130.250 132.035 129.880 131.400 +0.770 2,237 10,473 +10,473
May11 110302 131.075 133.035 130.785 132.535 +1.100 2,615 11,736 +11,736
Aug11 110302 131.650 133.880 131.650 133.535 +1.335 1,706 12,650 +12,650
Sep11 110302 132.000 133.150 131.285 132.750 +1.000 164 2,077 +2,077
Oct11 110302 131.550 133.000 131.000 132.800 +1.170 150 1,183 +1,183
Nov11 110302 131.035 132.035 130.500 132.000 +0.600 36 598 +598
Total Volume and Open Interest 10,421 49,996 +93
Lean Hogs(CME)
Apr11 110302 87.950 88.580 87.300 88.250 +0.150 18,126 86,006 +86,006
May11 110302 96.600 97.600 96.330 97.150 -0.150 106 3,042 +3,042
Jun11 110302 99.550 100.050 98.750 99.800 -0.130 9,765 71,159 +71,159
Jul11 110302 98.850 99.480 98.200 99.430 -0.020 2,492 24,775 +24,775
Aug11 110302 98.300 98.300 97.300 98.150 -0.280 3,185 20,903 +20,903
Oct11 110302 88.200 88.385 87.385 88.100 -0.400 1,854 19,729 +19,729
Dec11 110302 84.700 84.980 84.080 84.650 -0.300 1,082 10,789 +10,789
Feb12 110302 85.135 85.135 84.600 85.100 -0.250 75 2,605 +2,605
Total Volume and Open Interest 36,737 240,902 -1,242
Class III Milk(CME)
Mar11 110302 19.44 19.48 19.35 19.47 +0.03 321 6,533 +6,533
Apr11 110302 18.13 18.14 17.96 18.07 -0.04 359 5,768 +5,768
May11 110302 17.50 17.50 17.31 17.37 -0.13 162 4,640 +4,640
Jun11 110302 17.07 17.07 16.85 16.90 -0.15 105 3,680 +3,680
Jul11 110302 17.05 17.10 16.94 16.99 -0.08 51 2,661 +2,661
Total Volume and Open Interest 1,242 40,539 +223
Cocoa(ICE)
Mar11 110302 3701 3701 3701 3701 +41 10 74 +74
May11 110302 3623 3690 3578 3664 +44 7,077 74,119 +74,119
Jul11 110302 3582 3630 3535 3609 +36 1,050 25,675 +25,675
Sep11 110302 3520 3574 3481 3555 +37 411 12,344 +12,344
Dec11 110302 3462 3525 3429 3505 +44 272 17,364 +17,364
Mar12 110302 3486 3527 3470 3527 +41 456 22,966 +22,966
May12 110302 3526 3526 3526 3526 +44 91 4,774 +4,774
Total Volume and Open Interest 9,663 161,659 +1,558
Coffee "C"(ICE)
Mar11 110302 267.25 270.15 266.00 269.50 +0.20 104 687 +687
May11 110302 268.80 272.20 266.10 269.55 +0.25 9,711 78,169 +78,169
Jul11 110302 270.75 274.00 268.05 271.35 +0.25 1,575 19,773 +19,773
Sep11 110302 269.95 275.00 269.00 272.35 +0.10 575 8,423 +8,423
Dec11 110302 268.85 273.35 268.60 271.40 +0.10 353 12,857 +12,857
Mar12 110302 265.80 269.60 265.50 268.40 +0.25 97 1,874 +1,874
Total Volume and Open Interest 12,534 122,885 -203
Orange Juice(ICE)
Mar11 110302 180.95 181.00 179.50 180.40 -0.25 881 2,027 +2,027
May11 110302 175.45 177.90 175.45 176.30 +1.05 1,645 23,954 +23,954
Jul11 110302 172.50 173.80 172.20 172.55 +0.70 87 3,199 +3,199
Sep11 110302 168.80 169.90 168.45 168.95 +0.20 10 656 +656
Nov11 110302 160.75 163.00 160.10 162.90 +0.05 6 688 +688
Jan12 110302 161.90 161.90 160.95 160.95 +0.05 1 15 +15
Total Volume and Open Interest 2,630 30,561 -816
Sugar #11(ICE)
May11 110302 29.26 30.61 29.21 30.38 +1.12 54,391 235,653 +235,653
Jul11 110302 27.10 28.00 26.92 27.81 +0.88 29,465 171,840 +171,840
Oct11 110302 25.70 26.41 25.53 26.28 +0.76 8,623 77,901 +77,901
Mar12 110302 24.93 25.60 24.83 25.48 +0.66 5,136 54,166 +54,166
May12 110302 23.58 24.14 23.55 24.01 +0.52 663 14,161 +14,161
Total Volume and Open Interest 100,503 595,489 -16,001
London Cocoa(LCE)
Mar11 110302 2338 2355 2300 2354 +17 3,580 45,580 +45,580
May11 110302 2331 2348 2291 2346 +21 5,229 47,773 +47,773
Jul11 110302 2261 2292 2241 2289 +27 2,082 26,048 +26,048
Sep11 110302 2252 2269 2216 2262 +20 352 22,867 +22,867
Dec11 110302 2209 2238 2177 2235 +37 799 32,002 +32,002
Mar12 110302 2197 2225 2174 2222 +32 1,256 24,755 +24,755
May12 110302 2225 2225 2225 2225 +29 149 4,691 +4,691
Total Volume and Open Interest 13,875 212,768 +3,964
London Sugar(LCE)
May11 110302 739.80 762.40 734.20 760.50 +27.10 2,380 20,022 +20,022
Aug11 110302 709.70 734.00 709.00 733.50 +26.10 667 11,030 +11,030
Oct11 110302 669.80 688.90 669.70 688.60 +21.80 167 3,407 +3,407
Dec11 110302 658.30 670.20 658.30 670.20 +22.40 4 1,242 +1,242
Mar12 110302 649.00 664.50 649.00 664.50 +23.20 4 1,101 +1,101
Total Volume and Open Interest 3,263 37,288 -120
Cotton(ICE)
Mar11 110302 202.00 209.25 195.25 204.45 +8.58 85 412 +412
May11 110302 199.40 200.60 193.30 200.60 +7.00 2,488 71,607 +71,607
Jul11 110302 185.24 192.24 184.90 192.24 +7.00 1,964 36,815 +36,815
Oct11 110302 154.62 157.25 151.79 155.42 +3.24 14 370 +370
Dec11 110302 124.63 130.00 123.51 128.62 +3.74 4,407 56,915 +56,915
Mar12 110302 117.00 122.33 117.00 121.71 +3.83 614 3,903 +3,903
Total Volume and Open Interest 9,869 174,074 -861
Lumber(CME)
Mar11 110302 286.5 286.5 283.6 285.5 -2.5 399 1,560 +1,560
May11 110302 307.9 307.9 304.8 305.2 -4.0 823 5,756 +5,756
Jul11 110302 312.8 315.0 312.0 315.0 unch 174 2,059 +2,059
Sep11 110302 315.3 318.8 314.5 318.8 unch 18 227 +227
Total Volume and Open Interest 1,414 9,606 -155
Crude Oil(NYM)
Apr11 110302 100.48 102.50 99.21 102.23 +2.60 262,001 287,572 +287,572
May11 110302 102.25 103.94 100.96 103.48 +2.08 86,904 208,207 +208,207
Jun11 110302 102.95 104.58 101.71 104.03 +1.86 69,349 137,512 +137,512
Jul11 110302 103.33 104.99 102.44 104.47 +1.72 30,112 76,035 +76,035
Aug11 110302 103.49 105.30 102.93 104.72 +1.63 18,310 44,398 +44,398
Sep11 110302 103.86 105.48 103.23 104.90 +1.53 13,987 46,078 +46,078
Oct11 110302 103.74 105.07 103.52 105.03 +1.44 8,913 32,120 +32,120
Nov11 110302 104.20 105.40 103.62 105.14 +1.35 8,965 31,496 +31,496
Dec11 110302 104.05 105.82 103.61 105.19 +1.27 40,394 183,080 +183,080
Jan12 110302 104.34 105.35 103.81 105.13 +1.20 6,497 36,020 +36,020
Feb12 110302 104.28 105.22 103.98 104.96 +1.14 3,077 13,219 +13,219
Mar12 110302 104.41 104.96 103.64 104.76 +1.11 2,784 22,088 +22,088
Apr12 110302 103.79 104.49 103.66 104.49 +1.09 577 8,617 +8,617
May12 110302 103.25 104.21 103.25 104.21 +1.11 1,081 9,364 +9,364
Jun12 110302 102.91 104.07 102.85 103.97 +1.11 4,323 57,253 +57,253
Jul12 110302 103.71 103.71 103.71 103.71 +1.08 294 11,104 +11,104
Total Volume and Open Interest 574,252 1,543,266 +19,225
e-miNY Crude Oil(NYM)
Mar11 110218 86.450 87.875 85.675 86.200 -0.150 5,303 9,418 -472
Apr11 110301 96.900 100.750 96.275 99.625 +2.650      
May11 110302 102.375 103.875 101.000 103.475 +2.075 461 1,622 +1,622
Jun11 110302 103.075 104.400 101.800 104.025 +1.850 120 316 +316
Jul11 110302 103.200 104.900 103.200 104.475 +1.725 1 46 +46
Aug11 110302 104.750 104.750 104.725 104.725 +1.625 1 13 +13
Sep11 110302 104.350 104.900 104.350 104.900 +1.525 0 10 +10
Oct11 110302 104.000 105.025 104.000 105.025 +1.425 0 45 +45
Nov11 110302 105.250 105.250 105.150 105.150 +1.350 0 3 +3
Dec11 110302 103.725 105.200 103.725 105.200 +1.275 7 180 +180
Total Volume and Open Interest 11,729 6,593 -116
Heating Oil(NYM)
Apr11 110302 304.78 308.25 300.57 305.77 +3.42 41,107 97,386 +97,386
May11 110302 305.98 309.38 302.58 306.92 +3.24 15,865 45,967 +45,967
Jun11 110302 306.43 310.53 303.77 308.04 +3.00 21,630 46,004 +46,004
Jul11 110302 308.30 311.37 305.19 309.55 +2.90 11,889 21,373 +21,373
Aug11 110302 307.99 312.70 307.04 311.01 +2.81 8,510 12,999 +12,999
Sep11 110302 311.00 314.36 309.76 312.66 +2.80 6,027 10,848 +10,848
Oct11 110302 311.52 315.38 310.98 314.28 +2.79 1,448 6,481 +6,481
Nov11 110302 312.75 316.15 312.75 315.96 +2.68 1,568 6,740 +6,740
Dec11 110302 313.94 319.56 313.25 317.54 +2.60 8,279 29,817 +29,817
Jan12 110302 316.60 319.82 316.60 319.09 +2.56 831 5,606 +5,606
Feb12 110302 316.88 319.29 316.88 319.29 +2.46 63 2,128 +2,128
Mar12 110302 317.25 318.14 317.00 318.14 +2.31 48 1,194 +1,194
Total Volume and Open Interest 117,424 297,531 -3,232
Gasoline(NYMEX)
Apr11 110302 301.00 304.77 297.72 302.95 +4.61 38,667 90,944 +90,944
May11 110302 301.81 305.67 299.00 303.82 +4.20 19,353 58,135 +58,135
Jun11 110302 301.84 305.09 298.30 303.17 +3.67 13,705 32,996 +32,996
Jul11 110302 300.75 303.33 297.79 302.02 +3.30 7,511 18,889 +18,889
Aug11 110302 298.78 302.48 297.61 300.60 +2.98 5,890 11,620 +11,620
Sep11 110302 295.33 300.42 294.82 298.39 +2.69 4,712 8,935 +8,935
Oct11 110302 283.70 287.37 283.70 286.33 +2.57 3,255 6,112 +6,112
Nov11 110302 283.75 283.75 282.70 283.51 +2.45 3,993 4,399 +4,399
Dec11 110302 281.80 284.01 278.16 281.92 +2.45 5,789 24,217 +24,217
Jan12 110302 283.89 283.89 280.71 282.34 +2.42 348 3,412 +3,412
Total Volume and Open Interest 104,500 273,599 -6,554
e-miNY RBOB Gasoline(NYM)
Apr11 110302 303.00 303.00 302.95 303.00 +4.70 0 2 +2
May11 110302 303.80 303.82 303.80 303.80 +4.20 0 1 +1
Jun11 110302 303.20 303.20 303.17 303.20 +3.70 0 1 +1
Jul11 110302 302.00 302.02 302.00 302.00 +3.30      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Apr11 110302 3.856 3.885 3.796 3.818 -0.055 123,002 215,596 +215,596
May11 110302 3.937 3.960 3.871 3.894 -0.056 48,395 224,583 +224,583
Jun11 110302 4.015 4.024 3.938 3.961 -0.054 21,637 75,336 +75,336
Jul11 110302 4.071 4.093 4.011 4.037 -0.047 12,650 62,371 +62,371
Aug11 110302 4.107 4.124 4.046 4.071 -0.045 6,392 25,730 +25,730
Sep11 110302 4.100 4.121 4.058 4.084 -0.044 7,194 25,010 +25,010
Oct11 110302 4.170 4.173 4.104 4.130 -0.046 17,181 73,537 +73,537
Nov11 110302 4.360 4.367 4.302 4.319 -0.057 6,826 27,738 +27,738
Dec11 110302 4.643 4.644 4.575 4.587 -0.057 3,060 24,922 +24,922
Jan12 110302 4.782 4.783 4.712 4.726 -0.056 7,698 57,961 +57,961
Feb12 110302 4.735 4.765 4.708 4.720 -0.055 1,433 13,296 +13,296
Mar12 110302 4.681 4.700 4.651 4.661 -0.051 1,441 26,112 +26,112
Apr12 110302 4.539 4.570 4.517 4.535 -0.042 1,076 24,225 +24,225
May12 110302 4.599 4.599 4.560 4.567 -0.040 25 5,770 +5,770
Jun12 110302 4.606 4.640 4.597 4.602 -0.040 18 4,528 +4,528
Jul12 110302 4.660 4.685 4.631 4.644 -0.038 8 3,637 +3,637
Total Volume and Open Interest 258,922 958,906 +2,310
Brent Crude Oil(ICE)
Apr11 110302 116.20 117.81 114.53 116.35 +0.93 172,912 183,106 +183,106
May11 110302 116.15 117.56 114.41 116.18 +0.88 77,974 144,591 +144,591
Jun11 110302 115.92 117.32 114.24 115.97 +0.82 69,498 120,443 +120,443
Jul11 110302 115.56 117.00 114.17 115.71 +0.77 23,530 39,078 +39,078
Aug11 110302 115.17 116.70 113.96 115.47 +0.77 14,239 25,703 +25,703
Sep11 110302 114.84 116.36 113.68 115.17 +0.76 8,249 30,094 +30,094
Oct11 110302 114.56 116.07 113.47 114.91 +0.74 5,771 19,018 +19,018
Nov11 110302 114.05 115.76 113.40 114.65 +0.72 5,557 16,376 +16,376
Dec11 110302 114.04 115.60 113.00 114.40 +0.73 32,685 100,060 +100,060
Jan12 110302 114.16 114.16 114.16 114.16 +0.72 4,016 16,515 +16,515
Feb12 110302 113.10 113.94 113.10 113.94 +0.72 1,491 8,664 +8,664
Mar12 110302 113.66 113.66 113.66 113.66 +0.70 1,423 16,837 +16,837
Apr12 110302 113.27 113.27 113.27 113.27 +0.68 180 3,440 +3,440
May12 110302 112.83 112.83 112.83 112.83 +0.65 89 3,883 +3,883
Total Volume and Open Interest 431,917 862,170 +11,216
Gas Oil(ICE)
Mar11 110302 959.00 971.50 947.50 964.75 +24.00 40,108 122,102 +122,102
Apr11 110302 963.00 975.00 950.25 968.00 +23.75 72,835 164,128 +164,128
May11 110302 964.00 977.50 954.50 971.00 +23.50 25,636 78,684 +78,684
Jun11 110302 966.75 980.75 958.00 973.75 +23.00 23,822 65,211 +65,211
Jul11 110302 970.50 981.75 961.50 976.75 +22.50 7,366 26,290 +26,290
Aug11 110302 967.00 985.50 965.75 979.75 +21.75 3,817 24,349 +24,349
Sep11 110302 972.25 988.00 971.00 982.50 +21.25 4,938 23,585 +23,585
Oct11 110302 976.00 989.00 970.50 983.75 +20.75 1,707 20,076 +20,076
Nov11 110302 974.75 989.00 972.50 984.00 +20.50 1,086 15,949 +15,949
Dec11 110302 971.50 991.25 971.50 985.00 +20.50 8,911 55,051 +55,051
Total Volume and Open Interest 194,610 689,866 -1,326
Ethanol(CBOT)
Mar11 110302 2.590 2.590 2.560 2.590 -0.005 239 319 +319
Apr11 110302 2.618 2.618 2.560 2.594 +0.009 233 1,165 +1,165
May11 110302 2.620 2.620 2.556 2.585 +0.003 137 676 +676
Jun11 110302 2.599 2.599 2.575 2.588 -0.002 52 962 +962
Jul11 110302 2.605 2.615 2.582 2.585 -0.003 123 1,237 +1,237
Aug11 110302 2.577 2.580 2.565 2.578 -0.005 89 997 +997
Sep11 110302 2.477 2.477 2.465 2.472 -0.005 34 802 +802
Oct11 110302 2.334 2.353 2.320 2.327 -0.014 42 603 +603
Total Volume and Open Interest 1,090 8,115 +22
WTI Crude Oil(ICE
Apr11 110302 100.33 102.49 99.21 102.23 +2.60 51,805 91,938 +91,938
May11 110302 101.99 103.93 100.96 103.48 +2.08 35,244 78,929 +78,929
Jun11 110302 102.71 104.54 101.69 104.03 +1.86 37,008 73,829 +73,829
Jul11 110302 103.11 104.88 102.61 104.47 +1.72 13,792 28,902 +28,902
Aug11 110302 102.85 105.16 102.85 104.72 +1.63 5,115 14,666 +14,666
Sep11 110302 103.15 105.38 103.15 104.90 +1.53 4,270 26,650 +26,650
Oct11 110302 103.97 105.51 103.75 105.03 +1.44 3,782 18,538 +18,538
Nov11 110302 104.16 105.63 103.92 105.14 +1.35 3,824 12,733 +12,733
Dec11 110302 103.94 105.83 103.70 105.19 +1.27 15,022 90,522 +90,522
Jan12 110302 105.13 105.13 105.13 105.13 +1.20 921 9,824 +9,824
Feb12 110302 104.96 104.96 104.96 104.96 +1.14 387 2,054 +2,054
Mar12 110302 104.76 104.76 104.76 104.76 +1.11 165 4,410 +4,410
Apr12 110302 104.49 104.49 104.49 104.49 +1.09 92 2,865 +2,865
May12 110302 104.21 104.21 104.21 104.21 +1.11 57 1,075 +1,075
Jun12 110302 103.15 104.37 103.13 103.97 +1.11 704 27,114 +27,114
Jul12 110302 103.71 103.71 103.71 103.71 +1.08 6 555 +555
Total Volume and Open Interest 176,390 570,306 -11,777
US Dollar Index(ICE)
Mar11 110302 77.080 77.210 76.540 76.690 -0.392 19,312 45,746 +45,746
Jun11 110302 77.390 77.525 76.860 76.995 -0.412 540 1,605 +1,605
Sep11 110302 77.355 77.355 77.355 77.355 -0.412 0 10 +10
Total Volume and Open Interest 19,852 47,362 +324
Australian Dollar(CME)
Mar11 110302 101.21 101.67 100.69 101.52 +0.30 78,459 131,022 +131,022
Jun11 110302 100.03 100.50 99.55 100.37 +0.30 422 1,832 +1,832
Sep11 110302 99.11 99.11 98.81 99.11 +0.30 0 14 +14
Total Volume and Open Interest 78,881 132,916 +3,145
British Pound(CME)
Mar11 110302 162.61 163.43 162.14 163.28 +0.65 137,969 123,186 +123,186
Jun11 110302 162.51 163.26 161.97 163.10 +0.65 629 1,646 +1,646
Sep11 110302 162.81 162.81 162.15 162.81 +0.66 6 14 +14
Total Volume and Open Interest 138,624 124,879 +7,391
Canadian Dollar(CME)
Mar11 110302 102.57 102.98 102.26 102.85 +0.29 80,019 134,923 +134,923
Jun11 110302 102.39 102.77 102.07 102.64 +0.29 1,339 7,692 +7,692
Sep11 110302 102.10 102.49 102.05 102.36 +0.31 40 1,178 +1,178
Dec11 110302 101.62 102.09 101.62 102.04 +0.30 33 1,826 +1,826
Total Volume and Open Interest 81,448 145,758 +3,865
Japanese Yen(CME)
Mar11 110302 122.12 122.61 121.78 122.14 +0.06 124,000 127,771 +127,771
Jun11 110302 122.22 122.70 121.91 122.22 +0.05 2,245 5,108 +5,108
Sep11 110302 122.36 122.36 122.30 122.36 +0.06 2 37 +37
Total Volume and Open Interest 126,247 132,944 +3,979
Swiss Franc(CME)
Mar11 110302 107.69 108.69 107.64 108.27 +0.74 37,423 53,322 +53,322
Jun11 110302 107.84 108.77 107.62 108.36 +0.74 171 773 +773
Sep11 110302 108.84 108.84 107.70 108.44 +0.74 4 8 +8
Total Volume and Open Interest 37,598 54,114 +2,066
EuroFX(CME)
Mar11 110302 137.74 138.90 137.42 138.60 +0.90 272,105 209,288 +209,288
Jun11 110302 137.56 138.72 137.29 138.43 +0.90 2,406 7,504 +7,504
Sep11 110302 137.75 138.20 137.24 138.14 +0.90 18 85 +85
Total Volume and Open Interest 274,531 217,238 +10,246
Mexican Peso(CME)
Mar11 110302 824.5 827.0 821.8 826.8 +2.8 18,350 131,389 +131,389
Apr11 110302 826.2 826.2 823.5 826.2 +2.8      
Total Volume and Open Interest 19,548 134,922 +145
30-Year T-Bonds(CBOT)
Mar11 110302 121~160 121~170 121~020 121~020 -0~300      
Jun11 110302 120~170 120~260 119~090 119~150 -0~300 276,947 587,676 +587,676
Sep11 110302 117~280 118~260 117~280 117~280 -0~300 0 1 +1
Total Volume and Open Interest 396,264 669,914 -39,324
10-Year T-Notes(CBOT)
Mar11 110302 120~175 120~230 119~305 120~020 -0~120 380,265 130,432 +130,432
Jun11 110302 119~070 119~125 118~195 118~230 -0~130 966,189 1,372,877 +1,372,877
Sep11 110302 117~170 117~300 117~170 117~170 -0~130 0 4 +4
Total Volume and Open Interest 1,346,454 1,503,317 -37,750
5-Year T-Notes(CBOT)
Mar11 110302 118~004 118~018 117~086 117~097 -0~027 219,628 136,819 +136,819
Jun11 110302 117~016 117~027 116~095 116~107 -0~025 508,208 1,106,296 +1,106,296
Sep11 110302 116~005 116~030 116~005 116~005 -0~025      
Total Volume and Open Interest 727,836 1,243,115 +8,145
2 Year T-Notes(CBOT)
Mar11 110302 109~070 109~072 109~060 109~063 -0~006 139,417 109,002 +109,002
Jun11 110302 109~027 109~030 109~016 109~019 -0~006 328,084 802,319 +802,319
Sep11 110302 108~111 108~117 108~111 108~111 -0~006      
Total Volume and Open Interest 467,501 911,321 -23,119
Eurodollars(CME)
Mar11 110302 99.688 99.690 99.685 99.685 unch 112,923 1,024,210 +1,024,210
Jun11 110302 99.640 99.645 99.625 99.630 -0.015 152,031 1,205,092 +1,205,092
Sep11 110302 99.565 99.565 99.535 99.540 -0.025 161,229 1,343,996 +1,343,996
Dec11 110302 99.420 99.420 99.380 99.385 -0.035 206,227 1,285,288 +1,285,288
Mar12 110302 99.170 99.170 99.125 99.130 -0.035 287,483 1,099,933 +1,099,933
Jun12 110302 98.830 98.840 98.775 98.790 -0.025 236,643 747,449 +747,449
Sep12 110302 98.460 98.485 98.405 98.425 -0.025 172,881 551,671 +551,671
Dec12 110302 98.140 98.160 98.065 98.095 -0.025 148,318 440,556 +440,556
Mar13 110302 97.850 97.875 97.770 97.805 -0.025 90,175 283,701 +283,701
Jun13 110302 97.575 97.605 97.490 97.525 -0.030 74,183 209,780 +209,780
Sep13 110302 97.315 97.345 97.225 97.260 -0.035 57,497 201,178 +201,178
Dec13 110302 97.055 97.085 96.970 96.995 -0.045 47,651 176,400 +176,400
Mar14 110302 96.815 96.850 96.740 96.755 -0.050 15,847 127,604 +127,604
Jun14 110302 96.580 96.620 96.500 96.520 -0.055 12,915 98,602 +98,602
Sep14 110302 96.360 96.390 96.275 96.295 -0.060 9,642 59,661 +59,661
Dec14 110302 96.135 96.175 96.045 96.065 -0.065 9,554 75,159 +75,159
Mar15 110302 95.945 95.985 95.850 95.870 -0.065 5,325 55,210 +55,210
Jun15 110302 4.015 4.050 3.920 3.935 -0.070 5,986 38,903 +38,903
Total Volume and Open Interest 1,819,446 9,198,115 +76,592
30 Day Federal Funds(CBOT)
Mar11 110302 99.850 99.855 99.845 99.850 unch 7,296 65,200 +65,200
Apr11 110302 99.855 99.860 99.855 99.860 unch 2,373 56,276 +56,276
May11 110302 99.865 99.865 99.860 99.860 unch 2,616 62,910 +62,910
Jun11 110302 99.860 99.865 99.855 99.855 unch 3,493 46,034 +46,034
Jul11 110302 99.850 99.850 99.845 99.845 unch 5,116 48,929 +48,929
Aug11 110302 99.840 99.840 99.830 99.835 unch 2,178 36,697 +36,697
Total Volume and Open Interest 59,313 635,693 +12,972
30 Day Fed Funds(e-CBOT)
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 110302 99.665 99.665 99.662 99.662 unch 0 4,371 +4,371
Jun11 110302 99.652 99.652 99.652 99.652 unch 0 150 +150
Sep11 110302 99.645 99.645 99.645 99.645 unch      
Dec11 110302 99.630 99.630 99.630 99.630 unch 0 75 +75
Mar12 110302 99.610 99.610 99.610 99.610 unch      
Jun12 110302 99.640 99.640 99.640 99.640 unch      
Sep12 110302 99.590 99.590 99.590 99.590 unch      
Dec12 110302 99.495 99.495 99.495 99.495 unch      
Mar13 110302 99.495 99.495 99.495 99.495 unch      
Jun13 110302 99.450 99.450 99.450 99.450 unch      
Total Volume and Open Interest 0 4,596 +0
3-Mth Euro-Yen(SGX)
Mar11 110302 99.66 99.66 99.66 99.66 unch 0 6,006 +6,006
Jun11 110302 99.65 99.65 99.65 99.65 unch 350 1,422 +1,422
Sep11 110302 99.64 99.64 99.64 99.64 unch 0 766 +766
Dec11 110302 99.63 99.63 99.63 99.63 unch 0 1,910 +1,910
Mar12 110302 99.61 99.61 99.61 99.61 unch 0 405 +405
Jun12 110302 99.64 99.64 99.64 99.64 unch 0 754 +754
Sep12 110302 99.59 99.59 99.59 99.59 unch 0 310 +310
Dec12 110302 99.50 99.50 99.50 99.50 unch 0 4 +4
Total Volume and Open Interest 350 11,578 +0
Japanese Gov't Bonds(SGX)
Mar11 110302 139.52 139.79 139.48 139.72 +0.48 3,266 13,349 +13,349
Jun11 110302 138.40 138.92 138.40 138.90 +0.55 24 1,516 +1,516
Sep11 110302 136.47 136.47 136.47 136.47 +0.55      
Total Volume and Open Interest 3,290 14,749 +1,278
Euro-Bund(EUREX)
Mar11 110302 124.37 124.49 123.68 123.87 -0.19 752,084 1,635,458 +1,635,458
Jun11 110302 122.93 123.04 122.25 122.43 -0.18 35,333 167,768 +167,768
Sep11 110302 121.88 122.01 121.88 122.01 -0.25 105 358 +358
Total Volume and Open Interest 787,522 1,803,584 +442,423
Euro-Bobl(EUREX)
Mar11 110302 117.25 117.33 116.82 116.99 -0.10 509,641 959,243 +959,243
Jun11 110302 115.78 115.86 115.37 115.53 -0.10 50,270 169,251 +169,251
Sep11 110302 114.98 114.98 114.98 114.98 -0.06      
Total Volume and Open Interest 559,911 1,128,494 +105,448
3-Mth Euribor(EUREX)
Mar11 110302 98.865 98.870 98.865 98.870 +0.005 0 5,970 +5,970
Jun11 110302 98.555 98.555 98.545 98.545 -0.005 9 9,477 +9,477
Sep11 110302 98.280 98.280 98.280 98.280 -0.005 0 2,197 +2,197
Total Volume and Open Interest 9 25,474 -355
Long Gilt(LIFFE)
Mar11 110302 117~26 118~04 117~20 117~20 -0~04 31,760 40,855 +40,855
Jun11 110302 116~21 116~28 116~09 116~10 -0~04 110,937 284,928 +284,928
Total Volume and Open Interest 142,697 325,783 +1,292
3-Mth Short Sterling(LIFFE)
Mar11 110302 99.16 99.18 99.13 99.16 -0.01 23,374 315,202 +315,202
Jun11 110302 98.91 98.93 98.90 98.91 unch 54,417 362,852 +362,852
Sep11 110302 98.67 98.69 98.65 98.66 unch 33,840 346,152 +346,152
Dec11 110302 98.42 98.44 98.38 98.39 -0.01 73,428 369,488 +369,488
Mar12 110302 98.16 98.18 98.12 98.12 -0.02 67,584 267,622 +267,622
Jun12 110302 97.88 97.91 97.84 97.84 -0.02 36,061 180,623 +180,623
Total Volume and Open Interest 349,079 2,296,320 -7,640
3-Mth Euribor(LIFFE)
Mar11 110302 98.865 98.875 98.860 98.870 +0.015      
Jun11 110302 98.550 98.570 98.540 98.545 -0.005 111,840 647,596 +647,596
Sep11 110302 98.285 98.315 98.275 98.280 -0.005 101,059 629,426 +629,426
Total Volume and Open Interest 749,813 3,714,144 +4,331
3-Mth Aus T-Bills(SFE)
Mar11 110302 95.03 95.04 95.02 95.04 unch 17,043 105,141 +105,141
Jun11 110302 94.96 94.98 94.94 94.98 +0.02 21,023 198,740 +198,740
Sep11 110302 94.83 94.86 94.82 94.86 +0.02 17,895 132,548 +132,548
Dec11 110302 94.70 94.75 94.68 94.74 +0.03 10,932 71,704 +71,704
Mar12 110302 94.60 94.65 94.58 94.65 +0.04 3,644 56,636 +56,636
Jun12 110302 94.52 94.60 94.52 94.60 +0.05 1,072 43,585 +43,585
Sep12 110302 94.46 94.55 94.46 94.55 +0.06 1,293 31,262 +31,262
Dec12 110302 94.42 94.49 94.42 94.49 +0.05 1,384 18,106 +18,106
Mar13 110302 94.40 94.46 94.40 94.46 +0.05 17 3,420 +3,420
Jun13 110302 94.34 94.45 94.34 94.45 +0.03 11 611 +611
Total Volume and Open Interest 74,321 663,445 +11,101
10-Year Aus T-Bonds(SFE)
Mar11 110302 94.48 94.52 94.44 94.51 +0.03 54,751 382,214 +382,214
Jun11 110302 94.51 94.51 94.51 94.51 +0.03 5 5 +5
Total Volume and Open Interest 54,756 382,219 -430
3-Year Aus T-Bonds(SFE)
Mar11 110301 94.90 94.91 94.84 94.88 -0.02      
Jun11 110302 94.88 94.88 94.88 94.88 unch      
Total Volume and Open Interest 176,041 540,534 -6,834
Gold(CMX)
Apr11 110302 1434.9 1441.0 1428.2 1437.7 +6.5 115,324 325,453 +325,453
Jun11 110302 1435.0 1442.2 1430.0 1439.3 +6.6 7,167 68,083 +68,083
Aug11 110302 1438.2 1443.1 1432.5 1440.7 +6.6 1,003 22,941 +22,941
Oct11 110302 1438.8 1443.8 1433.9 1442.2 +6.7 112 7,838 +7,838
Dec11 110302 1440.0 1446.2 1434.3 1443.6 +6.7 775 27,444 +27,444
Feb12 110302 1437.4 1448.0 1437.4 1445.4 +6.7 521 7,098 +7,098
Apr12 110302 1439.8 1447.5 1439.8 1447.5 +6.7 1 5,326 +5,326
Jun12 110302 1450.1 1450.1 1450.1 1450.1 +6.7 9 6,727 +6,727
Aug12 110302 1447.6 1453.1 1447.6 1453.1 +6.7 0 978 +978
Oct12 110302 1456.6 1456.6 1456.6 1456.6 +6.6 0 789 +789
Dec12 110302 1454.3 1463.5 1453.0 1460.9 +6.5 26 12,218 +12,218
Total Volume and Open Interest 126,564 509,724 +3,824
Silver(CMX)
Mar11 110302 3470.0 3493.0 3424.0 3482.5 +40.9 4,514 2,833 +2,833
May11 110302 3470.0 3497.5 3421.0 3483.5 +40.8 56,446 84,753 +84,753
Jul11 110302 3469.5 3497.5 3423.5 3483.7 +41.5 1,297 12,581 +12,581
Sep11 110302 3455.0 3495.0 3437.0 3482.9 +42.1 284 5,083 +5,083
Dec11 110302 3462.0 3494.0 3422.5 3481.5 +42.3 663 14,041 +14,041
Mar12 110302 3470.0 3487.0 3425.0 3475.3 +43.2 57 827 +827
May12 110302 3470.7 3470.7 3470.7 3470.7 +43.5 0 219 +219
Total Volume and Open Interest 63,925 136,214 +735
Platinum(NYMEX)
Apr11 110302 1845.0 1865.5 1829.2 1859.3 +14.2 5,416 35,814 +35,814
Jul11 110302 1840.3 1868.8 1836.0 1863.0 +14.1 637 3,305 +3,305
Oct11 110302 1861.7 1870.0 1861.7 1864.8 +14.1 18 474 +474
Jan12 110302 1867.4 1867.4 1867.4 1867.4 +14.1 0 11 +11
Total Volume and Open Interest 6,071 39,639 -62
Palladium(NYMEX)
Mar11 110302 813.50 821.90 807.70 820.40 +6.05 507 537 +537
Jun11 110302 817.10 826.10 809.80 822.65 +5.95 4,600 21,947 +21,947
Sep11 110302 816.50 824.45 816.50 823.90 +5.90 11 73 +73
Total Volume and Open Interest 5,126 22,615 +501
Copper(CMX)
Mar11 110302 444.35 449.10 443.70 448.00 -1.05 3,740 7,405 +7,405
May11 110302 446.50 451.85 445.40 449.80 -1.15 25,745 97,904 +97,904
Jul11 110302 449.15 452.85 446.85 451.05 -1.10 1,628 25,475 +25,475
Sep11 110302 449.50 452.70 449.50 451.85 -1.00 571 6,376 +6,376
Dec11 110302 448.00 452.25 448.00 452.25 -0.90 82 6,149 +6,149
Total Volume and Open Interest 33,472 149,834 +1,165
DJIA Index(CBOT)
Mar11 110302 12006 12100 11985 12046 +24 858 12,826 +12,826
Jun11 110302 11983 11983 11958 11983 +25 2 18 +18
Sep11 110302 11928 11928 11903 11928 +25      
Dec11 110302 11873 11873 11848 11873 +25 0 1 +1
Total Volume and Open Interest 860 12,845 -129
S & P 500(CME)
Mar11 110302 1301.60 1313.50 1296.30 1305.80 +4.70 22,663 322,328 +322,328
Jun11 110302 1308.10 1308.10 1296.10 1300.80 +4.70 1,273 19,989 +19,989
Sep11 110302 1295.70 1303.00 1295.70 1295.70 +4.70 1 3,084 +3,084
Dec11 110302 1291.00 1297.90 1285.90 1290.60 +4.70 0 627 +627
Total Volume and Open Interest 23,937 346,028 -967
S & P 500 E-Mini(Globex)
Mar11 110302 1301.25 1313.75 1296.25 1305.75 +4.75 1,941,581 2,852,603 +2,852,603
Jun11 110302 1296.00 1308.50 1291.50 1300.75 +4.75 14,859 61,779 +61,779
Total Volume and Open Interest 1,957,136 2,914,672 -8,569
NASDAQ 100(CME)
Mar11 110302 2311.50 2340.00 2302.80 2323.30 +11.80 661 18,530 +18,530
Jun11 110302 2310.00 2338.00 2310.00 2321.00 +11.70 0 1,268 +1,268
Sep11 110302 2318.50 2320.00 2318.50 2318.50 +11.70 0 1 +1
Total Volume and Open Interest 661 19,799 +73
NASDAQ 100 E-Mini(Globex)
Mar11 110302 2311.30 2341.00 2301.80 2323.30 +11.80 232,535 366,709 +366,709
Jun11 110302 2309.00 2338.00 2300.30 2321.00 +11.70 323 2,154 +2,154
Total Volume and Open Interest 232,858 368,879 -8,082
S & P Midcap 400(CME)
Mar11 110302 947.00 964.00 945.65 953.30 +6.20 8 3,099 +3,099
Jun11 110302 950.70 950.70 949.50 950.70 +6.20      
Sep11 110302 948.60 948.60 947.40 948.60 +6.20      
Total Volume and Open Interest 8 3,099 +4
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar11 110302 10515 10515 10515 10515 -85      
Jun11 110302 10580 10580 10460 10490 -85 250 908 +908
Total Volume and Open Interest 10,327 45,478 +865
Nikkei 225(SGX)
Mar11 110302 10760 10785 10480 10490 -270 152,223 250,769 +250,769
Jun11 110302 10685 10705 10415 10415 -270 223 5,377 +5,377
Sep11 110302 10410 10410 10410 10410 -275 0 200 +200
Total Volume and Open Interest 152,446 265,998 -4,779
CAC 40(EURONEXT)
Mar11 110302 4036.0 4056.0 4010.0 4036.5 -31.5 122,225 359,844 +359,844
Apr11 110302 4038.0 4056.5 4021.0 4039.5 -31.5 140 635 +635
May11 110302 3959.5 3967.0 3959.5 3967.0 -31.5 0 16 +16
Total Volume and Open Interest 122,373 360,572 +4,338
Hang Seng Index(HKFE)
Mar11 110302 23067 23135 22822 22940 -440 91,926 77,692 +77,692
Apr11 110302 23000 23100 22805 22920 -427 379 424 +424
Total Volume and Open Interest 92,627 81,044 +396
DAX(EUREX)
Mar11 110302 7155.5 7207.0 7125.5 7191.5 -33.0 145,366 274,765 +274,765
Jun11 110302 7185.0 7228.0 7150.0 7215.0 -33.0 313 18,337 +18,337
Sep11 110302 7219.5 7237.5 7180.5 7237.5 -33.0 59 823 +823
Total Volume and Open Interest 145,738 293,925 +18,418
FT-SE 100(EURONEXT)
Mar11 110302 5857.50 5926.00 5847.50 5905.00 -9.00 112,305 642,738 +642,738
Jun11 110302 5820.00 5882.00 5808.50 5863.00 -9.00 110 8,129 +8,129
Sep11 110302 5828.50 5828.50 5828.50 5828.50 -9.00 0 403 +403
Total Volume and Open Interest 112,415 651,405 -1,864
SPI 200(SFE)
Mar11 110302 4828.0 4842.0 4761.0 4785.0 -40.0 32,493 197,815 +197,815
Jun11 110302 4862.0 4862.0 4795.0 4812.0 -39.0 69 4,158 +4,158
Sep11 110302 4802.0 4802.0 4802.0 4802.0 -39.0 0 2,487 +2,487
Total Volume and Open Interest 32,724 206,607 +265
GSCI(CME)
Mar11 110302 54.64 58.64 54.64 55.64 +8.50 310 14,460 +14,460
Apr11 110302 60.94 63.89 52.64 60.94 +7.30 2 25 +25
May11 110302 62.14 64.64 54.64 62.14 +7.00      
Total Volume and Open Interest 312 14,485 -64
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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