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 April 25, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May11 110425 1380.75 1391.25 1372.00 1389.50 +9.00 71,712 111,302 -8,019
Jul11 110425 1390.00 1398.50 1380.75 1396.50 +6.75 107,973 244,062 +8,461
Aug11 110425 1390.00 1395.75 1380.50 1394.50 +5.00 5,113 15,046 -444
Sep11 110425 1388.25 1389.25 1377.00 1388.25 +3.00 2,263 14,382 +29
Nov11 110425 1383.50 1390.75 1371.75 1382.50 unch 24,617 191,806 -117
Jan12 110425 1390.00 1397.25 1379.50 1390.00 +0.75 1,022 22,157 +35
Mar12 110425 1383.75 1395.25 1382.00 1389.00 unch 815 13,353 +122
Total Volume and Open Interest 215,902 636,641 +601
Soybean Meal(CBOT)
May11 110425 357.00 362.50 352.50 361.10 +2.30 26,324 32,117 -5,605
Jul11 110425 363.90 366.50 360.80 365.90 +2.00 39,029 86,058 +1,285
Aug11 110425 364.80 367.30 361.90 367.00 +1.80 5,595 24,673 +815
Sep11 110425 362.20 365.60 360.60 365.50 +1.20 2,992 15,492 +855
Oct11 110425 361.60 361.80 357.50 361.50 +0.10 1,710 14,195 +73
Dec11 110425 359.00 361.90 356.60 361.10 -0.30 6,551 46,529 -127
Jan12 110425 361.00 363.00 359.20 362.50 -0.50 121 3,330 -21
Mar12 110425 361.50 364.60 361.10 364.20 -0.40 91 3,157 +0
Total Volume and Open Interest 82,852 231,528 -2,621
Soybean Oil(CBOT)
May11 110425 58.20 58.76 57.85 58.21 -0.06 40,079 55,230 -4,238
Jul11 110425 58.87 59.39 58.47 58.82 -0.09 59,869 162,476 +5,250
Aug11 110425 59.26 59.59 58.84 59.06 -0.11 6,372 19,291 +1,409
Sep11 110425 59.58 59.85 59.07 59.31 -0.12 2,691 17,249 +334
Oct11 110425 59.68 59.69 59.29 59.37 -0.14 1,000 13,701 -40
Dec11 110425 59.84 60.18 59.34 59.58 -0.16 8,215 75,586 +217
Jan12 110425 60.00 60.00 59.74 59.74 -0.13 1,028 4,403 +27
Mar12 110425 60.00 60.00 59.68 59.68 -0.14 502 4,320 +130
Total Volume and Open Interest 120,433 356,350 +3,345
Canola(WCE)
May11 110425 579.6 583.1 572.9 575.9 -2.6 9,255 27,273 +305
Jul11 110425 588.5 592.2 582.6 586.0 -2.2 7,854 66,647 +2,666
Nov11 110425 587.0 591.9 584.9 587.9 -0.4 3,531 76,366 +972
Jan12 110425 592.4 597.7 592.4 594.4 -0.8 202 4,699 -63
Mar12 110425 597.6 598.1 594.3 596.5 -1.6 16 1,058 +16
Total Volume and Open Interest 20,952 178,218 +3,915
Corn(CBOT)
May11 110425 748.25 765.25 746.00 762.50 +25.25 118,858 261,018 -24,538
Jul11 110425 756.75 771.25 753.25 768.50 +24.00 192,343 632,258 +16,006
Sep11 110425 710.75 725.50 710.75 724.00 +19.75 23,248 143,895 +3,689
Dec11 110425 674.75 682.75 673.50 681.50 +16.00 80,284 447,544 +1,140
Mar12 110425 680.50 690.00 680.50 689.75 +16.50 5,208 69,763 +205
May12 110425 688.25 696.75 688.25 696.75 +16.50 1,024 13,995 +118
Total Volume and Open Interest 426,043 1,647,573 -2,818
Wheat(CBOT)
May11 110425 808.50 830.00 806.75 826.00 +26.50 30,711 54,133 -4,309
Jul11 110425 848.25 865.00 842.00 861.25 +26.50 54,469 221,183 +3,622
Sep11 110425 884.00 905.00 882.75 902.75 +27.75 9,305 65,642 +400
Dec11 110425 918.75 938.75 911.25 937.00 +25.75 19,689 99,967 -1,606
Mar12 110425 942.00 963.75 937.75 962.00 +24.25 2,000 12,590 +109
Total Volume and Open Interest 119,904 485,304 -599
Wheat(KCBT)
May11 110425 938.00 963.50 938.00 960.75 +28.25 8,999 33,310 -2,480
Jul11 110425 947.75 974.25 947.75 971.00 +28.00 13,526 89,560 -19
Sep11 110425 963.00 987.75 963.00 986.75 +28.50 3,794 27,704 +771
Dec11 110425 981.50 1006.00 981.50 1005.25 +28.50 5,380 32,647 +1,384
Mar12 110425 998.00 1015.25 998.00 1015.25 +27.00 380 4,017 -21
Total Volume and Open Interest 32,453 193,633 -226
Wheat(MGE)
May11 110425 958.25 985.00 958.25 980.75 +29.25 3,334 8,400 -999
Jul11 110425 965.00 993.75 965.00 989.25 +28.50 2,737 19,528 +490
Sep11 110425 966.25 996.00 966.25 991.75 +26.50 939 15,798 +239
Dec11 110425 977.50 1007.25 977.50 1002.50 +25.00 1,233 12,633 -53
Mar12 110425 1000.00 1015.00 1000.00 1010.75 +24.00 277 2,276 +62
Total Volume and Open Interest 8,606 60,917 -209
Oats(CBOT)
May11 110425 394.25 400.00 389.75 398.00 +8.25 498 2,070 -287
Jul11 110425 406.00 409.50 401.00 407.50 +10.50 1,218 8,744 +429
Sep11 110425 411.00 411.00 401.50 411.00 +9.50 10 229 +2
Dec11 110425 411.50 415.50 406.00 414.25 +8.25 165 2,709 +62
Total Volume and Open Interest 1,891 13,757 +206
Rough Rice(CBOT)
May11 110425 14.05 14.49 14.05 14.48 +0.48 2,507 4,899 -1,310
Jul11 110425 14.32 14.81 14.32 14.81 +0.50 2,511 13,799 +1,401
Sep11 110425 15.13 15.51 15.05 15.47 +0.42 386 4,491 +167
Nov11 110425 15.40 15.80 15.33 15.74 +0.41 35 953 +10
Total Volume and Open Interest 5,447 24,617 +271
Live Cattle(CME)
Apr11 110425 118.750 118.800 115.785 116.035 -2.365 4,690 11,420 -2,289
Jun11 110425 115.300 115.730 112.600 112.800 -2.430 26,984 166,319 +249
Aug11 110425 116.800 117.035 114.300 114.450 -2.230 8,634 88,314 +1,398
Oct11 110425 121.480 121.750 119.430 119.535 -1.945 4,929 54,217 +632
Dec11 110425 122.900 123.100 120.930 121.300 -1.585 2,981 39,883 -187
Feb12 110425 122.785 122.950 121.035 121.430 -1.620 1,073 11,256 +222
Total Volume and Open Interest 49,574 376,989 +94
Feeder Cattle(CME)
Apr11 110425 132.130 132.130 132.130 132.130 -0.155 685 1,452 -67
May11 110425 132.700 132.700 129.985 129.985 -3.000 1,931 9,109 -209
Aug11 110425 136.650 136.650 133.950 133.950 -3.000 7,204 23,298 +969
Sep11 110425 136.485 136.685 135.100 135.100 -3.000 381 4,572 +125
Oct11 110425 136.900 136.900 135.200 135.200 -3.000 236 2,614 +39
Nov11 110425 137.035 137.035 135.200 135.200 -3.000 148 1,349 +48
Jan12 110425 136.500 136.500 133.685 133.700 -2.800 28 312 +13
Total Volume and Open Interest 10,634 42,731 +926
Lean Hogs(CME)
May11 110425 101.580 101.700 100.000 100.650 -1.400 548 5,284 -58
Jun11 110425 100.400 100.450 98.180 98.535 -1.515 17,589 89,583 +1
Jul11 110425 100.450 100.580 98.450 99.250 -1.080 3,616 30,271 -67
Aug11 110425 100.480 100.480 98.730 99.480 -0.770 2,963 36,295 +110
Oct11 110425 92.050 92.350 90.700 91.300 -0.750 3,541 33,635 +64
Dec11 110425 88.480 88.550 86.750 87.550 -0.930 2,261 26,407 +589
Feb12 110425 89.000 89.200 87.680 88.300 -0.300 781 6,433 +423
Apr12 110425 89.950 90.000 88.700 89.650 -0.050 158 3,788 +72
Total Volume and Open Interest 31,649 233,690 +1,293
Class III Milk(CME)
Apr11 110425 16.78 16.80 16.77 16.80 unch 8 5,413 -8
May11 110425 16.20 16.35 16.14 16.16 -0.11 159 5,577 -32
Jun11 110425 16.93 17.02 16.81 16.91 +0.03 217 4,574 +101
Jul11 110425 17.36 17.49 17.36 17.40 unch 22 3,416 +2
Aug11 110425 17.79 17.79 17.70 17.79 +0.04 10 3,245 +7
Total Volume and Open Interest 496 35,438 +116
Cocoa(ICE)
May11 110425 3075 3132 3070 3128 -2 47 459 -13
Jul11 110425 3088 3116 3036 3060 -28 5,806 70,527 -198
Sep11 110425 3099 3124 3052 3072 -27 1,192 23,937 +195
Dec11 110425 3140 3140 3069 3087 -27 663 23,345 +93
Mar12 110425 3186 3186 3120 3137 -28 132 23,170 +108
May12 110425 3132 3132 3132 3132 -28 15 5,853 +3
Jul12 110425 3127 3127 3127 3127 -32 0 1,524 +0
Total Volume and Open Interest 7,915 153,277 +218
Coffee "C"(ICE)
May11 110425 293.45 293.45 286.60 287.90 -3.40 1,292 1,700 -1,691
Jul11 110425 296.80 296.90 289.10 290.80 -3.75 13,993 71,642 +1,113
Sep11 110425 298.40 299.40 292.50 293.65 -3.60 5,443 18,530 +1,026
Dec11 110425 300.35 301.70 295.05 296.20 -3.50 967 18,339 +294
Mar12 110425 298.00 300.30 295.35 296.45 -3.50 710 3,690 +150
May12 110425 299.90 299.90 295.00 296.10 -3.60 97 2,125 +13
Total Volume and Open Interest 22,580 117,578 +930
Orange Juice(ICE)
May11 110425 169.40 171.55 167.50 168.50 -0.90 1,006 4,525 -710
Jul11 110425 167.90 170.00 165.65 166.95 -0.95 1,644 21,178 +1,040
Sep11 110425 164.90 165.95 162.75 164.20 -0.75 416 1,720 +134
Nov11 110425 162.25 162.25 161.20 161.20 -0.35 126 1,543 +47
Jan12 110425 159.95 159.95 159.95 159.95 -0.35 31 170 +1
Mar12 110425 159.35 159.35 159.35 159.35 -0.80 0 41 +0
Total Volume and Open Interest 3,223 29,266 +512
Sugar #11(ICE)
May11 110425 25.50 25.60 25.00 25.07 -0.41 26,682 71,975 -3,859
Jul11 110425 23.95 23.96 23.31 23.40 -0.40 41,297 279,212 +3,821
Oct11 110425 23.60 23.68 23.06 23.19 -0.37 12,768 121,812 +658
Mar12 110425 23.74 23.74 23.19 23.34 -0.33 4,942 71,469 +901
May12 110425 22.97 22.97 22.72 22.86 -0.24 1,325 19,888 +6
Total Volume and Open Interest 88,172 616,795 +1,725
London Cocoa(LCE)
May11 110421 1903 1915 1873 1874 -38 1,072 42,104 -2,022
Jul11 110421 1913 1918 1889 1890 -32 3,995 59,027 +972
Sep11 110421 1925 1934 1905 1908 -29 991 31,211 -644
Dec11 110421 1940 1950 1925 1925 -32 923 32,384 +325
Mar12 110421 1963 1967 1943 1943 -30 466 26,855 +231
May12 110421 1972 1979 1955 1955 -30 46 7,751 +35
Jul12 110421 1966 1966 1963 1963 -30 0 3,959 +0
Total Volume and Open Interest 7,493 213,116 -1,103
London Sugar(LCE)
Aug11 110421 637.50 639.40 626.80 639.10 +0.40 2,103 26,087 -340
Oct11 110421 615.10 620.60 605.60 619.10 +3.40 867 7,958 +72
Dec11 110421 613.90 620.30 607.00 619.50 +4.00 237 2,299 +31
Mar12 110421 615.00 615.00 613.80 613.80 +0.50 175 1,721 +71
May12 110421 598.30 598.30 596.90 597.40 -0.20 114 1,076 +46
Total Volume and Open Interest 3,545 39,814 -73
Cotton(ICE)
May11 110425 189.43 190.70 186.96 188.08 +1.41 7,907 15,503 -6,299
Jul11 110425 168.65 172.44 165.22 166.39 -1.12 15,071 76,124 +731
Oct11 110425 151.00 151.60 150.00 151.42 +3.22 13 457 -2
Dec11 110425 132.40 134.61 131.75 133.96 +1.82 3,574 60,052 -232
Mar12 110425 123.50 125.25 123.50 125.07 +1.63 298 7,413 +67
May12 110425 116.00 117.50 116.00 117.42 +1.38 161 2,346 +141
Total Volume and Open Interest 27,269 166,731 -5,409
Lumber(CME)
May11 110425 232.0 236.5 229.9 234.0 +3.0 560 2,445 -159
Jul11 110425 250.2 254.9 249.4 252.5 +3.5 733 5,454 +69
Sep11 110425 268.2 270.6 266.6 269.3 +2.6 213 1,434 +47
Nov11 110425 272.4 273.0 269.2 269.3 unch 20 336 +15
Total Volume and Open Interest 1,526 9,680 -28
Crude Oil(NYM)
Jun11 110425 112.34 113.48 111.08 112.28 -0.01 291,546 361,085 +2,453
Jul11 110425 112.40 113.92 111.57 112.75 unch 65,500 182,504 -3,696
Aug11 110425 112.91 114.19 111.87 113.01 -0.01 28,013 70,632 -188
Sep11 110425 113.17 114.29 112.00 113.09 -0.04 22,583 69,297 +1,475
Oct11 110425 113.80 114.21 112.27 113.08 -0.06 8,509 40,173 +763
Nov11 110425 113.23 114.05 112.20 113.02 -0.09 6,588 36,268 -211
Dec11 110425 113.02 114.18 111.91 112.94 -0.10 43,211 186,152 +2,296
Jan12 110425 113.77 113.90 111.95 112.76 -0.10 5,247 37,114 +754
Feb12 110425 111.98 112.53 111.98 112.53 -0.10 1,723 17,336 +57
Mar12 110425 112.85 113.40 111.30 112.29 -0.11 1,741 30,471 +68
Apr12 110425 112.12 112.12 111.32 112.02 -0.10 1,193 13,874 +43
May12 110425 112.69 112.73 111.09 111.73 -0.07 1,088 12,852 +179
Jun12 110425 112.16 112.23 110.46 111.41 -0.05 7,685 67,944 +1,299
Jul12 110425 111.02 111.02 111.02 111.02 -0.04 589 16,479 +64
Aug12 110425 110.63 110.63 110.63 110.63 -0.03 279 10,820 +1
Sep12 110425 110.27 110.27 110.27 110.27 -0.02 739 12,267 +305
Total Volume and Open Interest 520,703 1,547,306 +10,713
e-miNY Crude Oil(NYM)
Apr11 110321 102.050 103.350 101.650 102.325 +1.250 11,151 2,230 -312
May11 110418 109.350 109.350 106.525 107.125 -2.525 9,006 2,887 -244
Jun11 110425 112.350 113.475 111.100 112.275 -0.025 9,279 2,790 +232
Jul11 110425 113.050 113.900 111.600 112.750 unch 340 497 +23
Aug11 110425 113.325 113.900 112.125 113.000 -0.025 32 70 +3
Sep11 110425 112.800 113.100 112.800 113.100 -0.025 13 56 +6
Oct11 110425 113.075 113.075 113.075 113.075 -0.075 3 42 +0
Nov11 110425 113.800 113.800 112.125 113.025 -0.075 7 15 +2
Dec11 110425 113.975 113.975 112.475 112.950 -0.100 11 315 +6
Jan12 110425 112.750 112.750 112.750 112.750 -0.100 0 5 +0
Total Volume and Open Interest 9,685 3,964 +272
Heating Oil(NYM)
May11 110425 319.90 321.87 315.29 318.20 -1.72 29,098 44,953 -5,527
Jun11 110425 321.62 323.56 316.88 319.89 -1.73 44,946 98,031 +5,580
Jul11 110425 323.36 325.41 318.79 321.73 -1.79 13,192 45,711 +1,016
Aug11 110425 326.78 327.20 320.77 323.54 -1.81 8,628 25,959 +362
Sep11 110425 328.65 328.93 322.50 325.31 -1.80 6,086 19,833 -360
Oct11 110425 330.26 330.57 324.40 326.98 -1.82 3,329 9,770 +409
Nov11 110425 331.35 331.35 326.30 328.56 -1.85 1,642 8,039 -108
Dec11 110425 333.12 333.83 327.49 330.03 -1.93 7,383 30,431 -704
Jan12 110425 331.09 332.09 331.09 331.50 -1.93 1,035 10,586 -4
Feb12 110425 331.99 331.99 331.39 331.65 -1.88 482 4,408 +85
Mar12 110425 330.01 330.25 330.01 330.25 -1.81 552 2,605 +120
Apr12 110425 327.58 327.65 327.58 327.65 -1.76 46 1,001 -5
Total Volume and Open Interest 118,428 317,390 +1,354
Gasoline(NYMEX)
May11 110425 331.55 334.16 328.85 332.29 +1.43 38,410 46,000 -7,374
Jun11 110425 327.44 330.27 324.71 327.85 +0.62 53,795 88,707 +7,622
Jul11 110425 325.93 327.13 321.48 324.44 +0.19 20,182 44,215 +1,400
Aug11 110425 323.19 324.03 318.72 321.27 -0.14 8,340 22,723 +1,270
Sep11 110425 318.96 320.95 315.50 318.17 -0.31 6,257 22,262 -723
Oct11 110425 304.70 305.60 300.12 302.93 -0.44 3,669 18,369 +190
Nov11 110425 301.79 301.80 297.00 299.43 -0.53 1,675 7,587 +27
Dec11 110425 300.30 300.30 295.14 297.73 -0.59 4,596 25,050 +251
Jan12 110425 295.75 297.76 295.08 297.76 -0.60 658 6,685 +48
Feb12 110425 296.50 299.01 296.50 299.01 -0.62 788 2,539 -52
Total Volume and Open Interest 142,117 302,389 +4,001
e-miNY RBOB Gasoline(NYM)
May11 110425 332.30 332.30 332.29 332.30 +1.40 0 3 +0
Jun11 110425 327.90 327.90 327.85 327.90 +0.70 0 1 +0
Jul11 110425 324.40 324.44 324.40 324.40 +0.10 0 1 +0
Aug11 110425 321.30 321.30 321.27 321.30 -0.10 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
May11 110425 4.404 4.445 4.344 4.389 -0.023 108,724 50,620 -19,062
Jun11 110425 4.470 4.505 4.403 4.452 -0.014 60,416 149,304 -5,624
Jul11 110425 4.545 4.573 4.477 4.522 -0.013 28,269 206,129 +2,633
Aug11 110425 4.569 4.618 4.525 4.566 -0.015 16,146 65,602 +3,076
Sep11 110425 4.602 4.627 4.537 4.578 -0.012 13,047 72,176 +304
Oct11 110425 4.643 4.667 4.579 4.620 -0.010 21,458 84,891 +1,349
Nov11 110425 4.803 4.816 4.741 4.773 -0.007 6,441 35,485 +612
Dec11 110425 5.020 5.037 4.966 5.000 -0.002 2,910 29,001 -289
Jan12 110425 5.127 5.156 5.078 5.115 unch 10,168 85,494 +396
Feb12 110425 5.125 5.130 5.063 5.099 +0.002 874 17,013 +84
Mar12 110425 5.050 5.060 4.996 5.029 -0.002 2,341 31,041 -443
Apr12 110425 4.913 4.917 4.864 4.889 unch 2,468 31,914 +31
May12 110425 4.919 4.932 4.880 4.907 unch 316 9,481 +81
Jun12 110425 4.952 4.952 4.928 4.940 unch 55 5,543 -12
Jul12 110425 4.974 4.983 4.956 4.983 -0.001 35 5,191 -10
Aug12 110425 4.993 5.008 4.984 5.008 -0.001 33 5,673 +1
Total Volume and Open Interest 274,907 961,850 -16,730
Brent Crude Oil(ICE)
Jun11 110425 124.35 124.75 122.71 123.66 -0.33 168,554 236,402 -929
Jul11 110425 124.00 124.38 122.35 123.29 -0.34 58,158 133,039 +1,615
Aug11 110425 123.80 124.04 122.08 122.97 -0.33 28,669 48,271 -532
Sep11 110425 123.44 123.51 121.65 122.57 -0.33 14,979 44,817 +255
Oct11 110425 123.06 123.06 121.30 122.18 -0.34 8,631 28,418 +584
Nov11 110425 122.57 122.59 120.97 121.80 -0.33 5,336 20,945 -472
Dec11 110425 122.31 122.47 120.52 121.41 -0.32 26,027 100,403 -331
Jan12 110425 120.48 121.03 120.27 121.03 -0.33 1,926 18,851 -141
Feb12 110425 120.64 120.64 120.64 120.64 -0.34 1,730 14,687 +791
Mar12 110425 120.24 120.24 120.24 120.24 -0.35 668 29,395 -50
Apr12 110425 119.79 119.79 119.79 119.79 -0.37 162 5,587 -21
May12 110425 119.33 119.33 119.33 119.33 -0.37 138 5,573 -14
Jun12 110425 119.83 119.90 118.12 118.86 -0.39 1,942 35,676 +171
Jul12 110425 118.41 118.41 118.41 118.41 -0.38 3 2,270 +0
Total Volume and Open Interest 326,903 848,331 +2,106
Gas Oil(ICE)
May11 110425 1021.75 1024.25 1005.00 1009.25 -4.75 43,650 115,808 -3,371
Jun11 110425 1025.75 1027.75 1008.50 1013.00 -4.75 61,955 123,900 +2,906
Jul11 110425 1029.50 1031.50 1012.50 1016.75 -4.50 21,069 60,043 +1,581
Aug11 110425 1033.75 1034.00 1015.75 1020.00 -4.50 11,046 30,496 +76
Sep11 110425 1035.25 1035.25 1018.50 1022.75 -4.75 8,853 47,505 +1,210
Oct11 110425 1037.25 1037.25 1021.50 1024.50 -5.00 4,321 31,945 +859
Nov11 110425 1037.50 1037.50 1022.25 1025.00 -4.75 3,285 21,275 +754
Dec11 110425 1037.75 1040.25 1021.50 1025.75 -5.00 15,399 67,185 +822
Jan12 110425 1037.75 1037.75 1026.00 1028.00 -4.75 1,800 25,341 +950
Feb12 110425 1025.25 1027.50 1025.25 1027.50 -4.75 598 6,880 +303
Total Volume and Open Interest 176,460 616,188 +6,800
Ethanol(CBOT)
Apr11 110405 2.695 2.710 2.695 2.706 -0.009 94 259 -79
May11 110425 2.620 2.633 2.615 2.631 +0.045 96 825 -33
Jun11 110425 2.635 2.660 2.630 2.641 +0.040 296 929 -142
Jul11 110425 2.640 2.665 2.635 2.653 +0.051 92 1,138 +10
Aug11 110425 2.646 2.672 2.645 2.669 +0.059 76 701 +39
Sep11 110425 2.629 2.647 2.616 2.639 +0.047 87 971 -15
Oct11 110425 2.555 2.570 2.538 2.542 +0.048 131 807 -11
Nov11 110425 2.490 2.500 2.483 2.484 +0.018 8 569 +1
Total Volume and Open Interest 844 7,389 -138
WTI Crude Oil(ICE
Jun11 110425 112.82 113.48 111.08 112.28 -0.01 69,098 101,212 -245
Jul11 110425 113.16 113.91 111.60 112.75 unch 19,912 71,404 -415
Aug11 110425 113.49 113.99 111.95 113.01 -0.01 10,249 28,163 +947
Sep11 110425 113.54 114.08 112.08 113.09 -0.04 10,069 29,451 +1,054
Oct11 110425 113.56 114.09 112.11 113.08 -0.06 5,187 18,605 -697
Nov11 110425 113.54 114.05 112.28 113.02 -0.09 3,616 14,992 +198
Dec11 110425 113.46 114.17 111.95 112.94 -0.10 19,543 88,254 +1,872
Jan12 110425 113.26 113.56 112.03 112.76 -0.10 1,351 12,109 +144
Feb12 110425 113.12 113.37 111.81 112.53 -0.10 453 3,004 +85
Mar12 110425 112.29 112.29 112.29 112.29 -0.11 353 10,759 -41
Apr12 110425 112.02 112.02 112.02 112.02 -0.10 386 3,334 +115
May12 110425 111.73 111.73 111.73 111.73 -0.07 307 2,007 +109
Jun12 110425 112.00 112.00 110.41 111.41 -0.05 1,912 26,070 -407
Jul12 110425 111.02 111.02 111.02 111.02 -0.04 9 1,130 +1
Aug12 110425 110.63 110.63 110.63 110.63 -0.03 13 808 +1
Sep12 110425 110.27 110.27 110.27 110.27 -0.02 205 4,118 +91
Total Volume and Open Interest 148,560 520,081 +3,261
US Dollar Index(ICE)
Jun11 110425 74.300 74.470 74.010 74.180 unch 28,199 48,497 -1,009
Sep11 110425 74.625 74.785 74.480 74.595 -0.010 43 667 +16
Dec11 110425 75.025 75.025 75.025 75.025 -0.005 0 1 +0
Total Volume and Open Interest 28,242 49,166 -993
Australian Dollar(CME)
Jun11 110425 106.91 107.13 106.19 106.57 -0.24 94,027 146,579 +3,596
Sep11 110425 105.78 105.78 105.02 105.27 -0.23 194 709 +19
Dec11 110425 104.07 104.30 104.07 104.07 -0.23 0 59 +0
Total Volume and Open Interest 94,221 147,347 +3,615
British Pound(CME)
Jun11 110425 165.05 165.42 164.58 164.96 -0.42 121,211 112,115 +3,735
Sep11 110425 164.96 165.14 164.73 164.73 -0.41 190 430 +44
Dec11 110425 164.48 164.89 164.48 164.48 -0.41 1 36 -1
Total Volume and Open Interest 121,402 112,586 +3,778
Canadian Dollar(CME)
Jun11 110425 104.78 105.10 104.46 104.67 -0.24 72,898 139,545 +3,032
Sep11 110425 104.50 104.80 104.23 104.40 -0.23 318 2,781 +66
Dec11 110425 104.34 104.41 103.99 104.10 -0.21 42 2,481 +24
Mar12 110425 104.07 104.07 103.70 103.76 -0.21 8 248 +2
Total Volume and Open Interest 73,268 145,087 +3,126
Japanese Yen(CME)
Jun11 110425 122.26 122.47 121.34 122.31 -0.01 117,391 125,635 -888
Sep11 110425 122.21 122.41 121.45 122.39 -0.02 226 1,312 +124
Dec11 110425 121.85 122.54 121.85 122.52 -0.02 1 119 -1
Total Volume and Open Interest 117,618 127,073 -765
Swiss Franc(CME)
Jun11 110425 113.03 114.03 112.73 113.57 +0.33 44,314 71,895 +2,747
Sep11 110425 113.24 114.00 113.24 113.62 +0.33 14 123 +2
Dec11 110425 113.65 113.65 113.32 113.65 +0.33 0 11 +0
Total Volume and Open Interest 44,328 72,030 +2,749
EuroFX(CME)
Jun11 110425 145.47 146.09 145.08 145.67 +0.12 310,725 246,358 +5,904
Sep11 110425 145.04 145.60 144.69 145.25 +0.13 458 3,137 -11
Dec11 110425 144.80 144.80 144.68 144.80 +0.12 22 86 +8
Total Volume and Open Interest 311,205 249,907 +5,901
Mexican Peso(CME)
May11 110425 859.8 860.0 859.8 859.8 -0.2      
Jun11 110425 856.0 859.2 855.0 857.8 -0.2 19,641 172,588 -1,576
Total Volume and Open Interest 19,642 172,724 -1,575
30-Year T-Bonds(CBOT)
Jun11 110425 121~090 121~160 121~050 121~160 +0~150      
Sep11 110425 119~190 120~020 119~170 120~000 +0~150 129 1,996 +13
Dec11 110425 118~170 118~170 118~020 118~170 +0~150 0 31 +0
Total Volume and Open Interest 224,867 566,113 +4,432
10-Year T-Notes(CBOT)
Jun11 110425 120~005 120~115 119~300 120~105 +0~110 842,609 1,634,446 +13,224
Sep11 110425 118~165 118~270 118~160 118~265 +0~105 568 5,256 +366
Dec11 110425 117~265 117~265 117~160 117~265 +0~105 0 4 +0
Total Volume and Open Interest 843,177 1,639,706 +13,590
5-Year T-Notes(CBOT)
Jun11 110425 117~068 117~101 117~061 117~098 +0~033 517,998 1,385,681 +1,385,681
Sep11 110425 116~063 116~063 116~063 116~063 +0~034 19 2,729 +9
Dec11 110425 115~087 115~087 115~087 115~087 +0~034      
Total Volume and Open Interest 518,017 1,388,410 +33,456
2 Year T-Notes(CBOT)
Jun11 110425 109~047 109~056 109~046 109~055 +0~008 191,996 1,042,405 -8,119
Sep11 110425 108~112 108~120 108~112 108~120 +0~011 158 4,308 +38
Dec11 110425 108~058 108~058 108~047 108~058 +0~011      
Total Volume and Open Interest 192,154 1,046,713 -8,081
Eurodollars(CME)
Jun11 110425 99.695 99.700 99.685 99.695 -0.005 117,289 1,028,424 +1,226
Sep11 110425 99.635 99.635 99.625 99.630 -0.005 140,290 1,434,273 +12,447
Dec11 110425 99.525 99.535 99.520 99.525 unch 195,334 1,563,379 +32,742
Mar12 110425 99.345 99.365 99.340 99.355 +0.015 209,623 1,469,105 +25,172
Jun12 110425 99.060 99.100 99.055 99.090 +0.035 323,001 1,150,179 +18,448
Sep12 110425 98.715 98.760 98.700 98.750 +0.050 206,836 686,850 +4,839
Dec12 110425 98.325 98.400 98.325 98.390 +0.055 173,696 506,898 +9,479
Mar13 110425 98.020 98.090 98.015 98.080 +0.060 164,381 332,822 +3,333
Jun13 110425 97.735 97.800 97.725 97.790 +0.065 107,617 258,825 +1,243
Sep13 110425 97.450 97.520 97.445 97.510 +0.065 89,658 247,035 -1,838
Dec13 110425 97.180 97.250 97.170 97.240 +0.065 68,465 181,615 +1,989
Mar14 110425 96.955 97.015 96.940 97.005 +0.060 63,426 168,922 -4,633
Jun14 110425 96.720 96.790 96.715 96.780 +0.060 16,843 107,966 -775
Sep14 110425 96.510 96.575 96.500 96.565 +0.060 12,109 61,659 -36
Dec14 110425 96.285 96.360 96.285 96.350 +0.060 11,720 75,551 -993
Mar15 110425 96.105 96.185 96.105 96.175 +0.065 11,928 55,745 -1,411
Jun15 110425 4.180 4.265 4.180 4.255 +0.070 6,738 39,937 -255
Sep15 110425 4.030 4.105 4.030 4.100 +0.075 5,581 37,863 -233
Total Volume and Open Interest 1,947,128 9,602,336 +101,166
30 Day Federal Funds(CBOT)
Apr11 110425 99.900 99.900 99.897 99.900 unch 3,831 79,558 -2,029
May11 110425 99.890 99.895 99.890 99.890 unch 1,993 80,532 -158
Jun11 110425 99.875 99.880 99.875 99.875 unch 670 56,175 +505
Jul11 110425 99.855 99.860 99.855 99.860 unch 1,613 47,550 +408
Aug11 110425 99.840 99.845 99.840 99.840 unch 1,322 44,675 -65
Sep11 110425 99.825 99.835 99.825 99.830 unch 518 34,608 +204
Total Volume and Open Interest 30,045 684,967 +2,185
30 Day Fed Funds(e-CBOT)
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)
Jun11 110425 99.675 99.675 99.675 99.675 unch 0 750 +0
Sep11 110425 99.673 99.673 99.673 99.673 unch      
Dec11 110425 99.665 99.665 99.665 99.665 unch 0 75 +0
Mar12 110425 99.652 99.652 99.652 99.652 +0.002      
Jun12 110425 99.680 99.680 99.680 99.680 unch      
Sep12 110425 99.610 99.610 99.610 99.610 unch      
Dec12 110425 99.570 99.570 99.570 99.570 unch      
Mar13 110425 99.570 99.570 99.570 99.570 unch      
Jun13 110425 99.525 99.525 99.525 99.525 unch      
Sep13 110425 99.385 99.385 99.385 99.385 unch      
Total Volume and Open Interest 0 825 +0
3-Mth Euro-Yen(SGX)
Jun11 110425 99.68 99.68 99.68 99.68 unch 1 5,403 +0
Sep11 110425 99.67 99.67 99.67 99.67 unch 0 1,533 +0
Dec11 110425 99.67 99.67 99.67 99.67 unch 0 1,991 +0
Mar12 110425 99.65 99.65 99.65 99.65 +0.00 0 3,572 +0
Jun12 110425 99.68 99.68 99.68 99.68 unch 0 1,254 +0
Sep12 110425 99.61 99.61 99.61 99.61 unch 0 411 +0
Dec12 110425 99.57 99.57 99.57 99.57 unch 0 24 +0
Mar13 110425 99.57 99.57 99.57 99.57 unch 0 1 +0
Total Volume and Open Interest 1 14,189 +0
Japanese Gov't Bonds(SGX)
Jun11 110425 139.85 139.96 139.59 139.65 -0.05 1,023 11,655 +626
Sep11 110425 138.75 138.75 138.75 138.75 -0.05 0 1 +0
Dec11 110425 136.66 136.66 136.66 136.66 -0.05      
Total Volume and Open Interest 1,023 11,656 +626
Euro-Bund(EUREX)
Jun11 110421 121.74 122.40 121.67 122.31 +0.37 1,031,444 895,016 -15,265
Sep11 110421 121.40 121.92 121.40 121.92 +0.37 244 6,330 -80
Dec11 110421 121.21 121.21 121.21 121.21 +0.37      
Total Volume and Open Interest 1,031,688 901,346 -15,345
Euro-Bobl(EUREX)
Jun11 110420 114.88 114.89 114.61 114.75 -0.22 710,914 790,431 -8,287
Sep11 110421 113.97 114.35 113.97 114.35 +0.30 1,045 17,942 +904
Dec11 110421 114.58 114.58 114.58 114.58 +0.28      
Total Volume and Open Interest 575,163 799,547 -7,922
3-Mth Euribor(EUREX)
Jun11 110421 98.425 98.470 98.425 98.465 +0.030 157 7,205 -55
Sep11 110421 98.130 98.190 98.130 98.190 +0.060 1,012 3,124 -1,005
Dec11 110421 97.920 97.970 97.920 97.970 +0.075 767 1,096 -620
Total Volume and Open Interest 3,499 13,742 -2,068
Long Gilt(LIFFE)
Jun11 110421 118~04 118~23 118~00 118~21 +0~14 117,618 366,126 +8,563
Sep11 110421 117~13 117~13 117~13 117~13 +0~14 0 10 +0
Total Volume and Open Interest 117,618 366,136 +8,563
3-Mth Short Sterling(LIFFE)
Jun11 110421 99.14 99.16 99.13 99.16 +0.01 48,973 485,002 +11,056
Sep11 110421 98.99 99.04 98.97 99.03 +0.03 52,073 442,065 +9,940
Dec11 110421 98.80 98.84 98.77 98.83 +0.03 53,785 438,433 -14,035
Mar12 110421 98.58 98.62 98.54 98.61 +0.03 47,068 384,058 -5,665
Jun12 110421 98.31 98.35 98.27 98.34 +0.03 56,218 291,447 -13,108
Sep12 110421 98.04 98.07 97.99 98.05 +0.02 51,261 194,391 +6,850
Total Volume and Open Interest 389,044 2,633,376 -34,466
3-Mth Euribor(LIFFE)
Jun11 110421 98.430 98.475 98.420 98.465 +0.030 81,167 930,613 -35,930
Sep11 110421 98.135 98.200 98.120 98.190 +0.060 119,038 748,624 -14,600
Dec11 110421 97.890 97.985 97.885 97.970 +0.075 122,078 691,870 -13,734
Total Volume and Open Interest 782,299 4,268,462 -87,687
3-Mth Aus T-Bills(SFE)
Jun11 110421 95.09 95.10 95.08 95.09 -0.01 9,044 160,403 -1,542
Sep11 110421 95.04 95.05 95.02 95.04 -0.01 12,282 220,191 -522
Dec11 110421 94.93 94.96 94.90 94.94 unch 14,203 137,061 -3,116
Mar12 110421 94.81 94.83 94.77 94.82 unch 5,038 70,146 +641
Jun12 110421 94.67 94.69 94.65 94.69 unch 448 45,907 +71
Sep12 110421 94.56 94.59 94.54 94.58 -0.01 730 46,229 +328
Dec12 110421 94.47 94.48 94.44 94.47 -0.02 868 19,615 +429
Mar13 110421 94.38 94.41 94.37 94.39 -0.02 627 9,837 +288
Jun13 110421 94.32 94.32 94.32 94.32 -0.01 0 1,048 +0
Sep13 110421 94.24 94.24 94.24 94.24 -0.02 0 900 +0
Total Volume and Open Interest 43,240 712,194 -3,423
10-Year Aus T-Bonds(SFE)
Jun11 110421 94.47 94.48 94.43 94.48 +0.01 37,422 369,460 -5,807
Sep11 110421 94.48 94.48 94.48 94.48 +0.01      
Total Volume and Open Interest 37,422 369,460 -5,807
3-Year Aus T-Bonds(SFE)
Jun11 110418 94.79 94.84 94.79 94.81 +0.02 81,891 532,872 -12,983
Sep11 110421 94.87 94.87 94.87 94.87 -0.01      
Total Volume and Open Interest 100,905 541,890 -7,641
Gold(CMX)
Apr11 110425 1513.3 1518.0 1502.8 1508.6 +5.4 386 600 -185
Jun11 110425 1510.7 1519.2 1502.2 1509.1 +5.3 147,867 362,978 -3,428
Aug11 110425 1510.7 1519.7 1503.8 1510.3 +5.3 4,750 58,066 +3,378
Oct11 110425 1513.5 1520.0 1506.8 1511.5 +5.4 86 6,185 +13
Dec11 110425 1513.0 1522.5 1507.0 1512.6 +5.4 1,133 36,924 +276
Feb12 110425 1515.9 1522.4 1508.1 1514.1 +5.4 145 6,922 +16
Apr12 110425 1524.0 1524.0 1511.2 1515.8 +5.4 26 5,391 +20
Jun12 110425 1526.2 1526.2 1518.0 1518.0 +5.5 20 8,317 -116
Aug12 110425 1520.3 1520.3 1520.3 1520.3 +5.5 0 2,792 +0
Oct12 110425 1523.7 1523.7 1523.7 1523.7 +5.6 5 3,347 +3
Dec12 110425 1530.1 1536.8 1521.5 1527.8 +5.4 290 12,281 -60
Feb13 110425 1545.3 1545.3 1532.6 1532.6 +5.3 0 104 +0
Total Volume and Open Interest 155,371 537,767 -179
Silver(CMX)
May11 110425 4725.0 4982.0 4564.5 4714.9 +109.0 141,351 46,839 -3,677
Jul11 110425 4713.0 4984.5 4567.0 4717.3 +109.6 23,359 49,863 +2,498
Sep11 110425 4650.5 4951.0 4584.0 4717.8 +109.9 2,376 9,271 +286
Dec11 110425 4715.0 4981.0 4576.0 4718.4 +110.3 1,686 18,001 +84
Mar12 110425 4766.5 4918.5 4624.5 4715.1 +109.3 381 1,677 +157
May12 110425 4775.5 4909.5 4609.0 4713.1 +108.9 29 475 +11
Jul12 110425 4766.0 4946.5 4700.0 4710.9 +108.9 29 1,492 +2
Total Volume and Open Interest 170,342 144,301 -680
Platinum(NYMEX)
Apr11 110425 1847.0 1847.0 1835.1 1835.1 +1.4 5 72 +0
Jul11 110425 1821.3 1844.9 1811.1 1828.1 +7.4 6,306 34,801 +861
Oct11 110425 1824.5 1843.8 1824.5 1831.8 +7.6 9 1,276 -3
Jan12 110425 1833.8 1833.8 1833.8 1833.8 +7.3 1 21 +1
Total Volume and Open Interest 6,365 36,246 +894
Palladium(NYMEX)
Jun11 110425 773.00 777.45 749.15 760.80 -8.25 6,401 19,954 +43
Sep11 110425 777.30 777.30 757.60 762.30 -8.25 43 897 +19
Dec11 110425 774.15 774.15 763.40 763.40 -8.65 0 337 +0
Total Volume and Open Interest 6,445 21,192 +63
Copper(CMX)
May11 110425 439.90 440.05 426.00 430.30 -9.70 38,834 27,268 -3,330
Jul11 110425 441.15 441.95 428.00 432.35 -9.55 15,987 66,413 +1,512
Sep11 110425 440.15 440.50 430.00 433.85 -9.60 1,237 21,069 +374
Dec11 110425 444.00 444.00 431.05 434.90 -9.65 780 8,589 -217
Mar12 110425 435.35 435.35 435.35 435.35 -9.65 67 2,559 +2
Total Volume and Open Interest 58,528 130,845 -1,538
DJIA Index(CBOT)
Jun11 110425 12430 12468 12395 12427 -7 728 14,878 -40
Sep11 110425 12358 12364 12358 12358 -6 1 11 +0
Dec11 110425 12291 12297 12291 12291 -6 0 1 +0
Mar12 110425 12233 12239 12233 12233 -6      
Total Volume and Open Interest 729 14,890 -40
S & P 500(CME)
Jun11 110425 1330.80 1335.40 1327.30 1330.80 -0.20 19,179 306,872 -2,419
Sep11 110425 1326.00 1327.20 1322.70 1325.50 -0.20 2 6,188 -21
Dec11 110425 1320.00 1321.80 1317.30 1320.00 -0.30 0 2,725 -5
Mar12 110425 1315.40 1317.20 1312.70 1315.40 -0.30      
Total Volume and Open Interest 19,181 315,790 -2,445
S & P 500 E-Mini(Globex)
Jun11 110425 1330.75 1331.00 1330.50 1331.00 unch      
Sep11 110425 1325.25 1329.25 1323.00 1325.50 -0.25 1,301 12,720 +80
Total Volume and Open Interest 1,873,615 2,709,915 +1,447
NASDAQ 100(CME)
Jun11 110425 2372.80 2382.00 2372.00 2377.50 +2.00 2,858 15,956 +1,586
Sep11 110425 2373.50 2378.00 2373.50 2373.50 +2.00 0 3 +0
Dec11 110425 2370.00 2372.00 2369.00 2370.00 +2.00 0 2 +0
Total Volume and Open Interest 2,858 15,961 +1,586
NASDAQ 100 E-Mini(Globex)
Jun11 110425 2373.00 2382.30 2371.80 2377.50 +2.00 307,353 343,666 +28,493
Sep11 110425 2375.50 2377.80 2367.50 2373.50 +2.00 214 651 +14
Total Volume and Open Interest 307,570 344,334 +28,508
S & P Midcap 400(CME)
Jun11 110425 991.70 992.50 991.70 991.70 +0.70 291 1,809 +291
Sep11 110425 989.50 990.30 989.50 989.50 +0.70      
Dec11 110425 987.90 988.70 987.90 987.90 +0.70      
Total Volume and Open Interest 291 1,809 +291
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun11 110425 9680 9760 9645 9670 +5 8,072 55,629 -175
Sep11 110425 9700 9700 9695 9700 +5 0 11 +0
Total Volume and Open Interest 8,072 55,640 -175
Nikkei 225(SGX)
Jun11 110425 9680 9750 9655 9670 -10 88,364 232,828 +961
Sep11 110425 9705 9710 9665 9665 -10 5 1,356 +6
Dec11 110425 9615 9615 9615 9615 -5 500 5,859 +0
Total Volume and Open Interest 88,933 245,354 +946
CAC 40(EURONEXT)
May11 110421 3952.0 3965.5 3941.0 3954.0 +22.0 113,005 303,093 -7,855
Jun11 110421 3909.5 3918.5 3899.0 3911.0 +22.5 422 26,252 +96
Jul11 110421 3909.0 3909.0 3909.0 3909.0 +25.5      
Total Volume and Open Interest 113,427 329,346 -7,759
Hang Seng Index(HKFE)
Apr11 110421 24061 24200 24031 24102 +222 88,602 92,346 -4,941
May11 110421 23920 24027 23862 23930 +218 3,633 6,730 +765
Jun11 110421 23755 23870 23713 23781 +223 555 5,894 +59
Total Volume and Open Interest 92,925 106,189 -4,061
DAX(EUREX)
Jun11 110421 7305.0 7334.5 7293.0 7313.0 +55.5 106,707 173,173 -4,269
Sep11 110421 7327.0 7359.5 7321.5 7339.5 +56.0 127 5,360 +1
Dec11 110421 7359.5 7387.0 7357.0 7370.5 +55.5 51 583 +11
Total Volume and Open Interest 106,885 179,116 -4,257
FT-SE 100(EURONEXT)
Jun11 110421 6010.00 6020.00 5967.50 5980.50 -2.00 72,546 667,543 -4,831
Sep11 110421 5969.00 5970.00 5945.00 5945.00 -1.50 2 533 -4
Dec11 110421 5938.50 5938.50 5923.50 5923.50 -2.00 0 161 +0
Total Volume and Open Interest 72,548 668,237 -4,835
SPI 200(SFE)
Jun11 110421 4868.0 4930.0 4868.0 4921.0 +56.0 37,813 188,338 -249
Sep11 110421 4880.0 4916.0 4880.0 4910.0 +55.0 1 3,565 -57
Dec11 110421 4931.0 4931.0 4931.0 4931.0 +55.0 2 2,784 -2
Total Volume and Open Interest 39,010 197,896 +153
GSCI(CME)
May11 110425 102.44 102.44 90.34 95.64 -2.50 409 12,003 -37
Jun11 110425 103.94 103.94 93.64 97.24 -2.00 2 0 +0
Jul11 110425 94.24 100.64 90.64 94.24 -0.40      
Total Volume and Open Interest 411 12,003 -37
Reuters CCI(ICE)
Jun11 110425 367.30 367.30 367.30 367.30 -0.90      
Total Volume and Open Interest      
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