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 November 07, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111107 1211.00 1213.25 1188.50 1192.25 -20.25 6,563 5,903 -1,318
Jan12 111107 1220.75 1223.00 1198.00 1201.75 -19.25 111,255 243,157 -1,520
Mar12 111107 1229.25 1231.75 1207.75 1211.50 -18.50 26,632 83,230 +170
May12 111107 1239.25 1240.50 1217.50 1221.50 -17.75 12,747 71,879 +1,144
Jul12 111107 1247.75 1249.25 1226.50 1231.00 -16.50 10,993 51,762 -65
Aug12 111107 1237.00 1245.00 1227.25 1230.00 -15.00 80 616 +32
Sep12 111107 1219.75 1236.00 1219.75 1222.50 -13.50 39 468 -12
Total Volume and Open Interest 172,732 517,996 -773
Soybean Meal(CBOT)
Dec11 111107 314.20 314.80 307.90 309.30 -6.10 34,649 78,459 -1,628
Jan12 111107 316.70 316.70 309.90 311.20 -6.30 9,804 25,957 +759
Mar12 111107 319.60 319.60 313.00 313.70 -6.50 4,938 24,330 +644
May12 111107 321.10 321.50 315.40 316.20 -6.20 3,012 22,457 +830
Jul12 111107 323.80 323.80 318.40 319.30 -6.10 1,605 17,474 +418
Aug12 111107 323.20 323.80 319.40 319.80 -5.90 97 3,228 +29
Sep12 111107 323.30 323.50 319.60 320.00 -5.50 56 3,938 +93
Oct12 111107 317.90 321.30 317.80 317.80 -4.50 7 2,655 -1
Total Volume and Open Interest 54,799 192,476 +1,806
Soybean Oil(CBOT)
Dec11 111107 51.82 51.90 51.05 51.20 -0.67 55,802 108,853 -3,982
Jan12 111107 52.07 52.14 51.30 51.46 -0.67 11,442 74,075 -221
Mar12 111107 52.36 52.48 51.65 51.80 -0.66 7,571 47,135 +1,200
May12 111107 52.71 52.78 51.97 52.17 -0.64 5,181 31,438 +1,222
Jul12 111107 53.06 53.06 52.26 52.48 -0.60 2,626 21,750 +116
Aug12 111107 52.88 53.18 52.39 52.58 -0.60 282 3,201 +126
Sep12 111107 52.99 53.00 52.45 52.68 -0.57 131 3,473 +30
Oct12 111107 52.93 53.17 52.64 52.64 -0.53 295 3,648 -99
Total Volume and Open Interest 84,404 306,556 -1,316
Canola(WCE)
Nov11 111107 527.9 528.4 525.4 525.4 -3.1 9 37 +0
Jan12 111107 531.0 531.9 526.1 527.4 -3.1 7,981 108,096 +787
Mar12 111107 538.5 539.0 532.3 532.7 -4.3 1,628 24,700 +502
May12 111107 543.6 543.8 536.3 537.0 -4.3 678 13,783 +194
Jul12 111107 548.0 550.7 542.8 543.3 -4.4 1,013 5,441 -202
Total Volume and Open Interest 12,404 164,574 +1,725
Corn(CBOT)
Dec11 111107 654.75 656.50 648.00 653.25 -2.50 152,165 474,131 -6,644
Mar12 111107 665.00 667.50 659.75 665.25 -1.00 54,790 329,161 +9,101
May12 111107 672.00 674.25 667.00 672.75 -0.50 16,088 91,477 +1,058
Jul12 111107 677.00 678.50 671.50 676.75 -1.50 19,946 123,031 +894
Sep12 111107 634.00 634.50 629.00 633.75 unch 1,984 31,325 +132
Dec12 111107 612.00 614.00 605.75 612.00 -0.75 23,301 143,169 +6,005
Total Volume and Open Interest 268,438 1,239,735 +10,587
Wheat(CBOT)
Dec11 111107 638.00 641.00 630.00 638.75 +2.00 51,650 169,860 -5,102
Mar12 111107 665.00 669.75 659.00 666.25 +1.75 21,015 112,832 +260
May12 111107 684.75 690.25 679.25 688.25 +3.50 4,002 36,978 +1,104
Jul12 111107 701.75 705.00 694.75 704.00 +3.00 5,963 65,957 +730
Sep12 111107 725.00 729.25 716.50 729.25 +4.25 3,518 9,332 +1,094
Total Volume and Open Interest 91,584 433,913 -1,388
Wheat(KCBT)
Dec11 111107 722.00 725.00 714.00 724.50 +6.50 7,079 51,185 -2,626
Mar12 111107 735.00 737.25 727.50 735.50 +4.00 4,247 52,401 -282
May12 111107 739.75 745.50 736.25 744.50 +4.25 714 9,652 +554
Jul12 111107 749.50 753.50 745.00 753.50 +5.25 1,433 34,941 +128
Sep12 111107 761.75 769.00 760.00 769.00 +6.25 204 3,481 +508
Total Volume and Open Interest 13,841 155,903 -1,717
Wheat(MGE)
Dec11 111107 926.50 934.00 920.50 928.25 +4.50 515 9,069 -148
Mar12 111107 871.50 873.00 860.50 863.75 -7.75 1,556 17,033 +291
May12 111107 845.25 845.50 836.00 836.25 -8.25 640 5,443 +50
Jul12 111107 836.25 836.25 827.00 829.50 -5.25 467 5,772 +12
Sep12 111107 807.75 812.75 805.50 811.75 unch 183 2,956 +8
Total Volume and Open Interest 3,682 42,236 +156
Oats(CBOT)
Dec11 111107 330.00 330.00 322.50 325.00 -4.00 622 8,237 +177
Mar12 111107 336.50 336.50 331.50 334.00 -3.50 436 7,748 +358
May12 111107 342.50 342.50 339.00 341.00 -2.50 65 331 +31
Jul12 111107 347.00 349.50 347.00 347.00 -2.50 0 25 +0
Total Volume and Open Interest 1,123 16,462 +566
Rough Rice(CBOT)
Nov11 111107 16.01 16.01 15.90 15.90 +0.00 141 235 -83
Jan12 111107 16.23 16.40 16.09 16.13 +0.00 1,187 12,393 +137
Mar12 111107 16.44 16.57 16.38 16.42 +0.01 237 3,730 +94
May12 111107 16.79 16.79 16.69 16.69 +0.01 2 415 +11
Total Volume and Open Interest 1,567 17,522 +271
Live Cattle(CME)
Dec11 111107 124.600 124.900 123.350 123.400 -1.100 27,919 119,065 -3,078
Feb12 111107 126.000 126.250 125.100 125.285 -0.615 16,272 88,927 +1,503
Apr12 111107 129.075 129.400 128.400 128.600 -0.350 6,663 71,435 +1,066
Jun12 111107 127.000 127.200 126.385 126.850 -0.480 2,888 33,468 +1,037
Aug12 111107 126.980 126.980 126.300 126.730 -0.770 775 7,432 +276
Oct12 111107 129.150 129.150 128.485 129.100 -0.500 284 3,878 +852
Total Volume and Open Interest 54,970 326,472 +2,141
Feeder Cattle(CME)
Nov11 111107 142.935 143.130 142.000 142.035 -0.540 1,387 5,533 +10
Jan12 111107 147.900 147.900 146.450 146.785 -0.615 1,949 15,847 +386
Mar12 111107 148.285 148.285 147.200 147.550 -0.400 880 6,018 +173
Apr12 111107 148.985 149.185 148.400 148.435 -0.800 467 1,862 +105
May12 111107 149.000 149.300 148.550 148.575 -1.025 637 2,126 +364
Aug12 111107 150.035 150.100 149.000 149.035 -1.115 221 2,082 +154
Sep12 111107 149.650 149.900 149.350 149.900 unch 22 187 +14
Total Volume and Open Interest 5,565 33,662 +1,208
Lean Hogs(CME)
Dec11 111107 86.900 86.900 85.400 85.635 -1.215 17,150 86,441 -4,091
Feb12 111107 89.900 89.980 88.300 88.400 -1.700 8,233 70,447 +410
Apr12 111107 93.150 93.150 91.900 92.200 -0.950 3,138 53,100 +280
May12 111107 98.000 98.000 97.285 97.950 -0.335 10 2,121 +38
Jun12 111107 100.000 100.135 99.000 99.250 -1.000 1,974 34,123 +192
Jul12 111107 98.980 99.400 98.135 98.450 -0.950 327 9,321 +43
Aug12 111107 97.950 97.950 97.150 97.480 -0.805 538 10,356 +183
Oct12 111107 86.200 86.300 85.930 86.300 -0.300 130 4,844 +44
Total Volume and Open Interest 31,524 272,691 -2,911
Class III Milk(CME)
Nov11 111107 18.88 19.04 18.81 18.93 +0.05 259 5,569 +77
Dec11 111107 18.26 18.56 18.19 18.23 +0.01 1,029 5,851 +575
Jan12 111107 17.06 17.50 17.06 17.23 +0.10 489 2,995 +223
Feb12 111107 16.51 16.75 16.51 16.65 +0.10 149 2,558 +96
Mar12 111107 16.46 16.51 16.45 16.48 +0.03 57 2,241 +10
Total Volume and Open Interest 2,127 35,499 +1,035
Cocoa(ICE)
Dec11 111107 2722 2740 2701 2728 +31 18,779 55,005 -7,378
Mar12 111107 2746 2764 2727 2750 +19 11,333 71,951 +137
May12 111107 2742 2771 2739 2762 +17 1,346 25,360 +263
Jul12 111107 2780 2780 2767 2775 +17 126 11,621 +83
Sep12 111107 2776 2784 2763 2784 +18 430 11,928 +164
Dec12 111107 2775 2795 2775 2795 +21 605 11,589 +556
Mar13 111107 2810 2810 2780 2803 +21 25 3,103 -4
Total Volume and Open Interest 32,644 193,157 -6,179
Coffee "C"(ICE)
Dec11 111107 230.20 236.80 228.65 233.00 +2.80 13,006 51,220 -2,520
Mar12 111107 233.55 240.20 232.40 236.40 +2.60 7,721 38,874 +1,831
May12 111107 235.90 242.20 235.15 238.50 +2.55 1,334 17,240 +315
Jul12 111107 237.55 243.10 236.40 240.00 +2.60 558 4,596 +152
Sep12 111107 238.20 243.45 238.20 240.50 +2.60 169 5,608 +64
Dec12 111107 238.00 242.60 236.50 240.10 +2.50 232 2,837 +66
Total Volume and Open Interest 23,021 121,422 -92
Orange Juice(ICE)
Nov11 111107 195.00 195.00 194.15 194.80 +2.60 4 235 +0
Jan12 111107 173.40 174.00 171.00 173.15 -0.55 341 19,987 +29
Mar12 111107 167.00 168.50 166.00 168.15 -0.60 94 4,470 +7
May12 111107 166.20 168.00 166.15 167.25 -0.80 14 1,615 -7
Jul12 111107 167.75 167.75 167.75 167.75 -0.80 0 332 +0
Sep12 111107 166.75 166.75 166.75 166.75 -0.80 0 53 +0
Total Volume and Open Interest 453 26,706 +29
Sugar #11(ICE)
Mar12 111107 25.60 25.85 25.22 25.32 -0.25 22,748 233,013 -2,208
May12 111107 24.75 25.08 24.66 24.73 -0.05 7,854 80,768 -1,939
Jul12 111107 24.10 24.43 24.10 24.18 +0.06 4,012 72,865 -83
Oct12 111107 23.92 24.17 23.85 23.94 +0.08 918 44,324 -37
Mar13 111107 24.11 24.28 24.02 24.11 +0.11 365 30,583 -67
Total Volume and Open Interest 36,563 494,053 -4,020
London Cocoa(LCE)
Dec11 111107 1689 1697 1673 1689 +12 8,966 80,625 +3,322
Mar12 111107 1710 1723 1699 1709 +9 7,574 56,232 -1,431
May12 111107 1725 1737 1714 1725 +11 2,088 17,998 +465
Jul12 111107 1743 1752 1729 1739 +10 707 19,438 -65
Sep12 111107 1750 1765 1740 1752 +13 1,275 15,046 +410
Dec12 111107 1760 1765 1760 1761 +11 1,032 11,805 +665
Mar13 111107 1774 1774 1774 1774 +10 261 2,735 -141
Total Volume and Open Interest 22,216 204,786 +3,425
London Sugar(LCE)
Dec11 111107 680.00 681.50 675.00 675.20 -3.20 1,908 15,393 -733
Mar12 111107 655.40 657.00 648.20 650.00 -3.50 1,685 19,283 +141
May12 111107 642.00 643.20 636.40 638.60 unch 327 7,238 +39
Aug12 111107 630.40 632.80 626.90 629.10 unch 74 4,341 -35
Oct12 111107 625.00 627.00 622.00 623.90 +1.30 28 2,527 +3
Total Volume and Open Interest 4,026 50,534 -586
Cotton(ICE)
Dec11 111107 98.67 98.96 96.51 96.76 -1.98 11,022 72,134 -2,716
Mar12 111107 98.15 98.37 96.75 96.88 -1.58 6,943 60,349 +1,782
May12 111107 98.30 98.40 97.29 97.49 -1.16 1,688 11,943 +459
Jul12 111107 98.18 98.35 97.34 97.50 -1.11 1,137 13,820 +270
Oct12 111107 97.91 99.17 97.91 99.17 -0.81 12 29 +12
Dec12 111107 96.77 96.77 96.28 96.50 -0.60 386 5,698 +301
Total Volume and Open Interest 21,199 165,057 +113
Lumber(CME)
Nov11 111107 220.3 224.2 219.6 220.9 -1.0 337 930 -163
Jan12 111107 231.1 237.2 231.1 233.3 +2.2 493 6,793 +428
Mar12 111107 251.0 254.8 251.0 252.5 +1.1 178 1,857 +79
May12 111107 264.0 265.8 264.0 264.0 -1.1 0 192 +0
Total Volume and Open Interest 1,010 9,866 +345
Crude Oil(NYM)
Dec11 111107 94.40 96.11 93.23 95.52 +1.26 299,987 281,300 -2,871
Jan12 111107 94.20 96.04 93.14 95.45 +1.26 75,618 209,962 +9,756
Feb12 111107 94.60 95.93 93.07 95.41 +1.28 31,810 67,141 -836
Mar12 111107 94.60 95.91 93.19 95.39 +1.30 31,261 69,760 +215
Apr12 111107 94.57 95.62 93.48 95.36 +1.34 15,409 35,118 -8
May12 111107 94.56 95.53 93.97 95.33 +1.38 13,377 28,297 +909
Jun12 111107 94.40 95.73 93.19 95.26 +1.41 24,871 75,213 +1,122
Jul12 111107 94.13 95.30 93.12 95.17 +1.44 5,909 31,347 -1,711
Aug12 111107 93.13 95.07 92.94 95.07 +1.47 5,201 22,293 +849
Sep12 111107 94.26 94.96 94.26 94.96 +1.49 5,406 21,424 -341
Oct12 111107 93.50 94.85 93.50 94.85 +1.49 3,207 22,989 -416
Nov12 111107 94.52 94.78 94.22 94.78 +1.48 2,611 24,053 +103
Dec12 111107 93.35 95.10 92.50 94.72 +1.46 21,961 163,494 +2,861
Jan13 111107 94.52 94.52 93.91 94.52 +1.45 1,474 26,920 +488
Feb13 111107 94.30 94.30 94.30 94.30 +1.44 458 10,685 +201
Mar13 111107 94.10 94.10 94.10 94.10 +1.43 192 8,834 -12
Total Volume and Open Interest 552,872 1,349,766 +10,684
e-miNY Crude Oil(NYM)
Nov11 111019 88.200 89.500 86.100 86.100 -2.250 5,853 2,683 -142
Dec11 111107 94.300 96.100 93.250 95.525 +1.275 12,033 3,168 +208
Jan12 111107 94.500 96.025 93.200 95.450 +1.250 222 357 +6
Feb12 111107 94.250 95.625 93.750 95.400 +1.275 116 140 +9
Mar12 111107 95.400 95.400 95.400 95.400 +1.300 43 74 -40
Apr12 111107 95.350 95.350 95.350 95.350 +1.325 0 23 +0
May12 111107 95.325 95.325 95.325 95.325 +1.375 0 7 +0
Jun12 111107 95.250 95.250 95.250 95.250 +1.400 0 11 +0
Jul12 111107 95.175 95.175 95.175 95.175 +1.450 0 4 +0
Aug12 111107 95.075 95.075 95.075 95.075 +1.475 0 1 +0
Total Volume and Open Interest 12,416 4,014 +185
Heating Oil(NYM)
Dec11 111107 307.92 313.44 305.77 311.98 +4.91 57,869 88,304 -1,382
Jan12 111107 308.25 313.31 305.75 311.92 +4.93 22,229 55,054 -1,795
Feb12 111107 307.39 311.68 304.90 310.61 +4.85 13,233 32,825 +1,405
Mar12 111107 306.40 310.09 303.28 308.77 +4.73 8,528 25,415 +928
Apr12 111107 306.00 306.00 303.58 305.15 +4.68 3,746 13,379 +984
May12 111107 300.40 301.81 299.81 301.47 +4.68 2,180 9,191 +278
Jun12 111107 297.56 300.58 293.77 299.38 +4.74 7,512 33,014 -1,224
Jul12 111107 296.37 299.09 296.02 299.09 +4.65 550 7,679 +186
Aug12 111107 298.85 299.26 298.85 299.26 +4.62 138 4,183 +31
Sep12 111107 298.36 299.68 298.36 299.68 +4.59 552 4,844 +93
Oct12 111107 300.48 300.48 300.48 300.48 +4.54 81 1,959 +37
Nov12 111107 301.28 301.28 301.28 301.28 +4.49 124 1,374 -2
Total Volume and Open Interest 119,397 294,710 +49
Gasoline(NYMEX)
Dec11 111107 267.31 274.43 266.06 272.82 +6.48 53,362 83,978 -2,594
Jan12 111107 265.79 272.76 264.18 271.25 +6.45 28,856 47,319 +3,025
Feb12 111107 263.87 272.12 263.87 270.62 +6.20 13,078 22,679 +863
Mar12 111107 267.00 272.30 264.47 271.06 +5.97 7,836 25,061 +571
Apr12 111107 279.84 285.36 279.61 284.29 +5.87 3,785 19,976 -360
May12 111107 280.08 283.76 280.08 283.59 +5.79 2,683 11,717 +324
Jun12 111107 277.57 282.86 274.84 281.60 +5.70 3,525 19,631 +395
Jul12 111107 278.00 279.33 278.00 279.33 +5.63 850 6,023 -75
Aug12 111107 276.88 276.88 276.88 276.88 +5.52 862 5,877 +419
Sep12 111107 274.35 274.35 274.35 274.35 +5.40 927 6,171 +126
Total Volume and Open Interest 116,923 267,726 +3,676
e-miNY RBOB Gasoline(NYM)
Dec11 111107 272.80 272.82 272.80 272.80 +6.50      
Jan12 111107 271.30 271.30 271.25 271.30 +6.50 0 1 +0
Feb12 111107 270.60 270.62 270.60 270.60 +6.20 0 1 +0
Mar12 111107 271.10 271.10 271.06 271.10 +6.00      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec11 111107 3.764 3.765 3.652 3.696 -0.087 157,399 141,555 -10,871
Jan12 111107 3.883 3.883 3.773 3.803 -0.089 60,716 248,742 +2,147
Feb12 111107 3.886 3.888 3.794 3.816 -0.084 26,260 77,005 +292
Mar12 111107 3.860 3.860 3.760 3.792 -0.082 27,544 97,266 -376
Apr12 111107 3.871 3.871 3.758 3.792 -0.079 24,589 92,339 -401
May12 111107 3.870 3.870 3.805 3.830 -0.075 5,720 35,478 +773
Jun12 111107 3.920 3.920 3.848 3.870 -0.073 3,776 17,346 +632
Jul12 111107 3.975 3.975 3.894 3.916 -0.073 2,204 18,754 -383
Aug12 111107 4.000 4.000 3.923 3.944 -0.072 807 13,379 +22
Sep12 111107 4.001 4.001 3.924 3.946 -0.072 1,092 10,267 -5
Oct12 111107 4.047 4.055 3.963 3.982 -0.074 12,022 55,245 +3,896
Nov12 111107 4.170 4.170 4.113 4.127 -0.068 6,470 18,224 +4,154
Dec12 111107 4.423 4.430 4.368 4.395 -0.061 3,290 19,702 +816
Jan13 111107 4.560 4.564 4.498 4.522 -0.062 4,115 29,866 +1,977
Feb13 111107 4.505 4.515 4.490 4.510 -0.061 213 5,413 +46
Mar13 111107 4.465 4.483 4.440 4.462 -0.057 1,306 13,315 +467
Total Volume and Open Interest 343,867 969,148 +3,917
Brent Crude Oil(ICE)
Dec11 111107 113.09 115.23 111.26 114.56 +2.59 224,717 145,437 -7,358
Jan12 111107 111.72 113.80 109.91 113.16 +2.42 140,168 167,346 +7,353
Feb12 111107 111.17 112.97 109.14 112.34 +2.35 57,104 92,547 +4,063
Mar12 111107 110.50 112.30 108.55 111.67 +2.30 40,743 88,520 +2,822
Apr12 111107 109.83 111.83 108.13 111.17 +2.23 21,734 31,972 -914
May12 111107 109.68 111.29 107.82 110.76 +2.16 14,728 17,250 -1,077
Jun12 111107 109.34 110.85 107.50 110.35 +2.11 31,653 58,165 -153
Jul12 111107 107.86 110.40 107.54 109.92 +2.06 5,060 17,070 -1
Aug12 111107 107.48 109.93 107.15 109.47 +2.00 4,354 17,760 +466
Sep12 111107 108.96 108.96 108.96 108.96 +1.93 5,438 20,889 +496
Oct12 111107 108.48 108.48 108.48 108.48 +1.86 3,315 10,599 -837
Nov12 111107 107.98 108.03 107.98 108.03 +1.81 2,992 14,269 +431
Dec12 111107 106.58 108.08 105.47 107.57 +1.75 22,161 101,918 +1,510
Jan13 111107 107.21 107.21 107.21 107.21 +1.70 1,231 8,842 +383
Total Volume and Open Interest 584,673 944,855 +7,699
Gas Oil(ICE)
Nov11 111107 977.00 989.75 964.00 984.50 +15.00 44,584 73,942 -8,745
Dec11 111107 957.25 977.00 951.75 971.50 +14.25 115,355 131,529 +3,781
Jan12 111107 954.25 969.75 946.00 964.50 +13.50 59,622 72,549 +3,264
Feb12 111107 948.50 962.00 940.50 957.75 +13.00 25,087 51,925 +2,043
Mar12 111107 946.00 956.25 935.50 951.50 +12.25 12,899 32,707 +1,569
Apr12 111107 938.00 950.75 931.25 946.25 +12.25 8,591 21,492 +507
May12 111107 936.25 946.75 927.00 942.00 +12.25 6,141 20,133 +504
Jun12 111107 934.75 945.50 924.50 940.00 +12.25 14,982 47,839 +1,466
Jul12 111107 934.75 940.75 926.25 940.75 +12.25 3,114 15,962 +245
Aug12 111107 929.00 941.50 927.00 941.50 +12.25 1,850 11,250 +325
Total Volume and Open Interest 303,270 576,305 +7,546
Ethanol(CBOT)
Nov11 111103 2.806 2.845 2.790 2.790 +0.004 130 244 -76
Dec11 111107 2.660 2.666 2.650 2.659 -0.015 334 1,246 -40
Jan12 111107 2.457 2.484 2.457 2.473 -0.008 162 1,837 +79
Feb12 111107 2.401 2.401 2.390 2.397 -0.009 68 1,253 +53
Mar12 111107 2.402 2.412 2.399 2.400 -0.011 54 1,128 +6
Apr12 111107 2.410 2.410 2.406 2.406 -0.010 23 684 -9
May12 111107 2.429 2.429 2.429 2.429 -0.005 12 656 -5
Jun12 111107 2.450 2.450 2.440 2.446 -0.008 12 553 -7
Total Volume and Open Interest 710 10,996 -9
WTI Crude Oil(ICE)
Dec11 111107 94.60 96.11 93.24 95.52 +1.26 81,796 100,570 +302
Jan12 111107 94.53 96.00 93.15 95.45 +1.26 29,170 47,318 -2,280
Feb12 111107 94.35 95.93 93.22 95.41 +1.28 15,388 33,112 +748
Mar12 111107 94.32 95.86 93.97 95.39 +1.30 14,084 18,175 -673
Apr12 111107 94.63 95.71 94.27 95.36 +1.34 7,272 9,097 -184
May12 111107 94.30 95.69 94.30 95.33 +1.38 5,740 8,406 +203
Jun12 111107 94.45 95.73 93.23 95.26 +1.41 8,494 40,137 -7
Jul12 111107 93.81 95.53 93.81 95.17 +1.44 1,525 7,450 +14
Aug12 111107 93.71 95.44 93.71 95.07 +1.47 1,488 4,755 +273
Sep12 111107 94.98 94.98 94.96 94.96 +1.49 918 7,994 -218
Oct12 111107 95.05 95.15 94.85 94.85 +1.49 753 2,250 -210
Nov12 111107 94.78 94.78 94.78 94.78 +1.48 438 3,065 -76
Dec12 111107 93.95 94.98 92.47 94.72 +1.46 5,656 54,511 +757
Jan13 111107 94.52 94.52 94.52 94.52 +1.45 102 2,201 +100
Feb13 111107 94.30 94.30 94.30 94.30 +1.44 0 603 +0
Mar13 111107 94.10 94.10 94.10 94.10 +1.43 0 1,476 +0
Total Volume and Open Interest 174,661 436,023 -562
US Dollar Index(ICE)
Dec11 111107 77.125 77.595 76.995 77.140 -0.022 42,767 61,886 -224
Mar12 111107 77.880 77.935 77.380 77.555 -0.007 28 588 +12
Jun12 111107 78.015 78.015 78.015 78.015 -0.007      
Total Volume and Open Interest 42,795 62,474 -212
Australian Dollar(CME)
Dec11 111107 103.56 103.78 102.24 103.27 -0.16 196,381 142,027 +1,767
Mar12 111107 102.00 102.42 101.36 102.26 -0.16 147 710 +18
Jun12 111107 101.41 101.55 101.41 101.41 -0.14 0 35 +16
Total Volume and Open Interest 196,528 142,908 +1,804
British Pound(CME)
Dec11 111107 160.51 160.73 159.72 160.50 +0.18 137,801 154,093 -5,801
Mar12 111107 159.74 160.35 159.68 160.35 +0.18 21 238 +1
Jun12 111107 160.17 160.17 160.00 160.17 +0.17 0 3 +0
Total Volume and Open Interest 137,822 154,339 -5,800
Canadian Dollar(CME)
Dec11 111107 98.30 98.68 97.90 98.60 +0.39 93,262 112,697 -973
Mar12 111107 97.91 98.50 97.91 98.43 +0.39 261 3,351 +47
Jun12 111107 97.75 98.32 97.75 98.32 +0.41 22 813 +28
Sep12 111107 98.21 98.21 97.80 98.21 +0.41 0 654 +0
Total Volume and Open Interest 93,545 117,643 -900
Japanese Yen(CME)
Dec11 111107 128.06 128.34 128.00 128.18 +0.16 44,484 134,796 -870
Mar12 111107 128.27 128.55 128.26 128.43 +0.17 172 900 +67
Jun12 111107 128.69 128.69 128.51 128.69 +0.18 0 25 +2
Total Volume and Open Interest 44,656 135,725 -801
Swiss Franc(CME)
Dec11 111107 112.77 112.98 110.81 111.03 -1.95 24,638 22,142 -618
Mar12 111107 111.84 113.24 111.23 111.28 -1.96 8 637 -1
Jun12 111107 111.61 113.56 111.61 111.61 -1.95 0 5 +0
Total Volume and Open Interest 24,646 22,788 -619
EuroFX(CME)
Dec11 111107 138.16 138.19 136.78 137.71 -0.02 446,224 231,021 +4,733
Mar12 111107 138.15 138.15 136.88 137.72 -0.02 2,111 3,778 +782
Jun12 111107 137.40 137.76 137.25 137.76 unch 1 867 +1
Total Volume and Open Interest 448,336 235,681 +5,516
Mexican Peso(CME)
Nov11 111107 743.5 743.5 742.0 743.5 +1.5      
Dec11 111107 739.0 743.0 734.2 741.8 +1.8 35,338 99,157 -1,128
Total Volume and Open Interest 35,338 99,565 -1,128
Brazilian Real(CME)
Dec11 111107 569.00 569.10 565.15 567.95 -3.20 125 5,005 -118
Jan12 111107 564.55 564.55 564.55 564.55 -3.20 0 10,149 +0
Feb12 111107 561.10 561.10 561.10 561.10 -3.20      
Mar12 111107 557.70 557.70 557.70 557.70 -3.20      
Total Volume and Open Interest 125 30,490 -103
30-Year T-Bonds(CBOT)
Dec11 111107 140~260 142~150 140~060 142~000 +1~000 354,678 611,809 +1,153
Mar12 111107 140~140 142~010 139~300 141~200 +1~020 1,165 5,597 +43
Jun12 111107 140~140 140~150 139~160 140~150 +0~310 0 4 +0
Total Volume and Open Interest 355,843 617,410 +1,196
10-Year T-Notes(CBOT)
Dec11 111107 130~055 130~260 129~315 130~175 +0~095 1,177,711 1,438,755 +11,041
Mar12 111107 129~240 130~000 129~140 129~260 +0~110 8,209 14,852 +3,298
Jun12 111107 128~260 128~260 128~150 128~260 +0~110      
Total Volume and Open Interest 1,185,920 1,453,607 +14,339
5-Year T-Notes(CBOT)
Dec11 111107 123~017 123~043 123~004 123~023 +0~007 620,608 1,221,964 -10,386
Mar12 111107 122~087 122~108 122~085 122~101 +0~010 1,358 8,781 +680
Jun12 111107 121~125 121~125 121~115 121~125 +0~010      
Total Volume and Open Interest 621,966 1,230,745 -9,706
2 Year T-Notes(CBOT)
Dec11 111107 110~029 110~031 110~023 110~026 -0~002 192,167 726,037 +8,316
Mar12 111107 110~031 110~032 110~027 110~029 -0~001 1,386 10,870 +21
Jun12 111107 109~121 109~122 109~121 109~121 -0~001      
Total Volume and Open Interest 193,553 736,907 +8,337
Eurodollars(CME)
Dec11 111107 99.475 99.485 99.460 99.470 -0.005 199,356 1,031,426 +10,804
Mar12 111107 99.415 99.420 99.380 99.400 -0.015 178,218 932,902 +19,756
Jun12 111107 99.415 99.420 99.385 99.395 -0.025 126,482 1,101,692 +16,049
Sep12 111107 99.420 99.425 99.385 99.395 -0.030 107,688 739,884 -1,285
Dec12 111107 99.420 99.425 99.390 99.400 -0.025 103,083 773,188 +6,062
Mar13 111107 99.420 99.425 99.395 99.405 -0.020 100,181 860,470 +12,263
Jun13 111107 99.375 99.395 99.355 99.375 -0.010 85,708 572,865 +12,765
Sep13 111107 99.305 99.335 99.295 99.315 -0.005 89,568 472,207 +6,814
Dec13 111107 99.200 99.225 99.180 99.205 unch 108,455 470,339 +2,817
Mar14 111107 99.060 99.110 99.050 99.080 +0.005 74,759 325,151 +1,418
Jun14 111107 98.900 98.955 98.890 98.920 +0.010 71,045 290,180 +9,366
Sep14 111107 98.715 98.790 98.710 98.750 +0.020 74,503 186,144 +8,617
Dec14 111107 98.525 98.610 98.515 98.565 +0.025 70,393 207,117 +17,409
Mar15 111107 98.340 98.435 98.340 98.390 +0.035 42,779 126,006 +1,950
Jun15 111107 6.420 6.510 6.400 6.460 +0.045 33,153 108,203 +1,983
Sep15 111107 6.210 6.320 6.205 6.275 +0.055 29,046 90,162 +1,385
Dec15 111107 6.005 6.120 6.005 6.075 +0.055 15,043 57,493 +3,437
Mar16 111107 5.835 5.960 5.835 5.910 +0.060 10,670 50,892 +934
Total Volume and Open Interest 1,547,954 8,631,484 +138,615
30 Day Federal Funds(CBOT)
Nov11 111107 99.918 99.920 99.915 99.918 -0.002 5,169 65,439 -892
Dec11 111107 99.920 99.920 99.915 99.920 unch 6,375 62,370 -1,738
Jan12 111107 99.910 99.910 99.905 99.910 unch 2,469 56,331 -198
Feb12 111107 99.900 99.900 99.895 99.900 unch 1,344 43,966 -267
Mar12 111107 99.890 99.895 99.890 99.895 unch 2,397 31,513 -125
Apr12 111107 99.890 99.895 99.885 99.890 unch 489 36,584 -79
Total Volume and Open Interest 25,291 593,932 -2,713
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111107 99.670 99.670 99.670 99.670 -0.005 0 281 +0
Mar12 111107 99.668 99.668 99.668 99.668 -0.005 0 300 +0
Jun12 111107 99.670 99.670 99.670 99.670 -0.005      
Sep12 111107 99.668 99.668 99.668 99.668 -0.005      
Dec12 111107 99.665 99.665 99.665 99.665 -0.005      
Mar13 111107 99.665 99.665 99.665 99.665 -0.005      
Jun13 111107 99.620 99.620 99.620 99.620 -0.005      
Sep13 111107 99.480 99.480 99.480 99.480 -0.005      
Dec13 111107 99.340 99.340 99.340 99.340 -0.005      
Mar14 111107 99.200 99.200 99.200 99.200 -0.005      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111107 99.67 99.67 99.67 99.67 -0.01 0 2,481 +0
Mar12 111107 99.67 99.67 99.67 99.67 0.00 200 2,178 -200
Jun12 111107 99.67 99.67 99.67 99.67 -0.01 0 1,470 +0
Sep12 111107 99.67 99.67 99.67 99.67 0.00 0 710 +0
Dec12 111107 99.67 99.67 99.67 99.67 0.00 0 151 +0
Mar13 111107 99.67 99.67 99.67 99.67 0.00 0 1 +0
Jun13 111107 99.62 99.62 99.62 99.62 0.00      
Sep13 111107 99.48 99.48 99.48 99.48 0.00      
Total Volume and Open Interest 200 6,993 -200
Japanese Gov't Bonds(SGX)
Dec11 111107 142.75 142.79 142.62 142.78 +0.24 4,500 18,794 -277
Mar12 111107 142.11 142.11 142.11 142.11 +0.16 0 5 +0
Jun12 111107 140.02 140.02 140.02 140.02 +0.16      
Total Volume and Open Interest 4,500 18,799 -277
Euro-Bund(EUREX)
Dec11 111107 137.69 138.50 137.52 137.91 +0.31 803,812 885,527 +14,593
Mar12 111107 137.92 138.82 137.92 138.23 +0.28 387 3,908 +85
Jun12 111107 137.73 137.73 137.73 137.73 +0.31 0 18 +0
Total Volume and Open Interest 1,007,130 889,453 +14,678
Euro-Bobl(EUREX)
Dec11 111107 123.42 123.92 123.37 123.62 +0.21 509,777 711,240 +14,802
Mar12 111107 124.17 124.17 123.99 123.99 +0.24 2,571 19,933 +399
Jun12 111107 123.77 123.77 123.77 123.77 +0.21      
Total Volume and Open Interest 543,337 731,173 +15,201
3-Mth Euribor(EUREX)
Dec11 111107 98.705 98.710 98.705 98.710 unch 40 1,926 +0
Mar12 111107 98.890 98.890 98.890 98.890 unch 11 2,125 +0
Jun12 111107 98.960 98.960 98.945 98.945 +0.010 11 985 +0
Total Volume and Open Interest 15 8,395 +9
Long Gilt(LIFFE)
Dec11 111107 130~01 130~16 129~20 130~00 +0~10 127,367 304,301 -876
Mar12 111107 113~29 114~04 113~14 113~24 +0~10 1,693 14,771 +1,390
Total Volume and Open Interest 129,060 319,072 +514
3-Mth Short Sterling(LIFFE)
Dec11 111107 98.91 98.93 98.91 98.92 unch 25,133 346,018 -8,298
Mar12 111107 98.86 98.87 98.84 98.85 -0.03 41,964 350,993 +5,402
Jun12 111107 98.85 98.86 98.83 98.83 -0.03 32,274 208,326 -59
Sep12 111107 98.85 98.86 98.82 98.82 -0.04 33,881 225,759 -4,243
Dec12 111107 98.83 98.85 98.79 98.80 -0.03 32,317 195,891 -1,103
Mar13 111107 98.81 98.84 98.78 98.79 -0.03 32,924 170,946 -382
Total Volume and Open Interest 306,015 1,952,708 +907
3-Mth Euribor(LIFFE)
Dec11 111107 98.700 98.730 98.685 98.710 unch 423,539 762,638 +38,998
Mar12 111107 98.885 98.915 98.875 98.890 unch 214,203 536,572 -218
Jun12 111107 98.940 98.975 98.930 98.945 +0.010 162,353 385,207 +7,946
Total Volume and Open Interest 1,495,402 3,530,180 +87,097
3-Mth Aus T-Bills(SFE)
Dec11 111107 95.52 95.54 95.47 95.53 unch 15,587 217,920 -2,422
Mar12 111107 95.95 96.02 95.88 96.01 +0.05 11,715 187,411 -442
Jun12 111107 96.08 96.18 96.05 96.17 +0.06 7,229 119,537 +2,114
Sep12 111107 96.08 96.17 96.03 96.16 +0.07 5,242 81,611 +1,614
Dec12 111107 95.98 96.09 95.95 96.08 +0.07 1,744 50,478 +518
Mar13 111107 95.90 95.99 95.88 95.99 +0.08 3,020 46,253 +102
Jun13 111107 95.82 95.94 95.82 95.94 +0.07 2,259 32,967 +1,533
Sep13 111107 95.75 95.88 95.75 95.88 +0.06 1,346 15,876 +994
Dec13 111107 95.65 95.74 95.65 95.74 +0.06 0 3,645 +0
Mar14 111107 95.46 95.56 95.46 95.56 +0.03 1 464 +0
Total Volume and Open Interest 48,143 756,239 +4,011
10-Year Aus T-Bonds(SFE)
Dec11 111107 95.65 95.70 95.60 95.70 +0.04 23,898 379,628 -4,960
Mar12 111107 95.70 95.70 95.70 95.70 +0.04      
Total Volume and Open Interest 23,898 379,628 -4,960
3-Year Aus T-Bonds(SFE)
Dec11 111107 96.28 96.36 96.23 96.36 +0.06 101,077 530,759 +4,904
Mar12 111107 96.36 96.36 96.36 96.36 +0.06      
Total Volume and Open Interest 101,077 530,759 +4,904
Gold(CMX)
Dec11 111107 1755.2 1799.9 1754.0 1791.1 +35.0 162,545 262,872 +3,510
Feb12 111107 1758.3 1802.0 1757.6 1793.5 +35.2 5,641 65,236 +1,977
Apr12 111107 1764.4 1803.5 1764.4 1795.3 +35.1 1,634 17,043 +407
Jun12 111107 1760.0 1803.0 1760.0 1797.3 +35.2 388 20,101 +106
Aug12 111107 1780.0 1799.0 1780.0 1799.0 +35.2 464 8,037 +252
Oct12 111107 1774.7 1801.0 1774.7 1801.0 +35.3 177 5,925 +170
Dec12 111107 1770.1 1808.4 1770.1 1803.0 +35.2 599 16,869 +166
Feb13 111107 1805.4 1805.4 1805.4 1805.4 +35.3 21 3,393 +11
Apr13 111107 1796.1 1808.0 1796.1 1808.0 +35.5 0 473 +0
Jun13 111107 1797.6 1811.1 1797.6 1811.1 +35.6 0 9,221 +0
Aug13 111107 1814.2 1814.3 1814.2 1814.2 +35.7 0 45 +0
Total Volume and Open Interest 171,806 452,836 +6,599
Silver(CMX)
Dec11 111107 3409.0 3501.0 3385.5 3482.8 +74.4 40,275 54,066 -386
Mar12 111107 3409.0 3506.5 3394.0 3488.5 +75.0 3,151 18,426 +400
May12 111107 3414.5 3494.5 3406.0 3491.7 +75.2 1,348 3,897 +78
Jul12 111107 3472.0 3499.0 3472.0 3494.1 +75.5 927 3,168 -237
Sep12 111107 3473.5 3496.0 3473.5 3496.0 +75.7 160 1,486 -85
Dec12 111107 3435.0 3500.5 3435.0 3498.1 +76.2 1,185 12,213 +476
Mar13 111107 3493.1 3493.1 3493.1 3493.1 +76.9 10 797 +10
Total Volume and Open Interest 47,273 107,361 +272
Platinum(NYMEX)
Jan12 111107 1639.8 1662.5 1628.7 1658.0 +28.7 8,168 34,895 +534
Apr12 111107 1642.5 1663.6 1638.2 1661.3 +28.7 32 3,307 +17
Jul12 111107 1646.8 1664.7 1646.8 1664.7 +29.1 5 94 +0
Oct12 111107 1668.2 1668.2 1668.2 1668.2 +29.1 0 49 +0
Total Volume and Open Interest 8,207 38,347 +551
Palladium(NYMEX)
Dec11 111107 654.00 666.00 648.90 661.90 +6.60 4,585 17,644 +118
Mar12 111107 8.99 9.99 5.99 8.34 +6.65 288 1,792 +247
Jun12 111107 8.14 9.49 7.34 9.49 +6.75 0 6 +0
Total Volume and Open Interest 4,873 19,442 +365
Copper(CMX)
Dec11 111107 357.05 365.35 349.05 353.55 -2.90 50,409 61,107 -440
Mar12 111107 358.30 364.20 351.70 355.60 -2.90 8,774 37,853 +1,440
May12 111107 357.00 359.55 356.30 356.65 -2.85 1,737 11,186 -154
Jul12 111107 357.30 357.45 357.30 357.45 -2.85 1,027 4,322 +303
Sep12 111107 357.50 358.75 357.50 357.75 -2.85 105 1,896 +95
Total Volume and Open Interest 62,839 126,836 +1,197
DJIA Index(CBOT)
Dec11 111107 11993 12015 11796 12007 +66 2,846 16,456 +2,495
Mar12 111107 11937 11937 11871 11937 +66 0 200 +0
Jun12 111107 11870 11870 11804 11870 +66 0 200 +0
Sep12 111107 11807 11807 11741 11807 +66      
Total Volume and Open Interest 2,846 16,856 +2,495
E-mini DJIA Index(CBOT)
Dec11 111107 11958 12023 11786 12007 +66 137,718 83,585 +1,268
Mar12 111107 11900 11940 11760 11937 +66 56 167 -5
Jun12 111107 11870 11870 11870 11870 +66 2 5 +0
Sep12 111107 11807 11807 11807 11807 +66 0 13 +0
Total Volume and Open Interest 137,776 83,770 +1,263
S & P 500(CME)
Dec11 111107 1255.00 1259.00 1232.20 1257.50 +6.40 17,203 282,738 +4,023
Mar12 111107 1251.50 1252.10 1232.10 1251.50 +6.40 506 12,069 +482
Jun12 111107 1246.30 1246.90 1226.90 1246.30 +6.40 15 1,397 +1
Sep12 111107 1240.30 1240.90 1220.90 1240.30 +6.40 0 3 +1
Total Volume and Open Interest 17,724 296,317 +4,507
S & P 500 E-Mini(Globex)
Dec11 111107 1253.25 1259.50 1232.00 1257.50 +6.50 2,822,923 2,799,002 -11,928
Mar12 111107 1246.25 1252.50 1227.00 1251.50 +6.50 4,161 14,820 +1,575
Total Volume and Open Interest 2,827,187 2,814,114 -10,253
NASDAQ 100(CME)
Dec11 111107 2364.50 2371.00 2320.00 2369.80 +18.80 1,185 31,307 +469
Mar12 111107 2365.30 2365.30 2330.00 2365.30 +18.80      
Jun12 111107 2362.30 2362.30 2362.00 2362.30 +18.80      
Total Volume and Open Interest 1,185 31,307 +469
NASDAQ 100 E-Mini(Globex)
Dec11 111107 2356.50 2371.50 2319.50 2369.80 +18.80 322,415 333,973 +6,089
Mar12 111107 2345.50 2367.00 2318.00 2365.30 +18.80 49 339 -3
Total Volume and Open Interest 322,464 334,325 +6,086
S & P Midcap 400(CME)
Dec11 111107 895.50 900.00 881.00 896.70 -2.30 0 5,658 +0
Mar12 111107 894.70 894.70 894.70 894.70 -2.30      
Jun12 111107 892.70 892.70 892.70 892.70 -2.30      
Total Volume and Open Interest 0 5,658 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111107 8780 8815 8690 8790 +45 8,007 28,805 -390
Mar12 111107 8785 8795 8750 8795 +45 6 20 +3
Total Volume and Open Interest 8,013 28,825 -387
Nikkei 225(SGX)
Dec11 111107 8795 8810 8705 8770 +75 124,607 223,324 +8,902
Mar12 111107 8775 8795 8740 8760 +75 207 8,063 +29
Jun12 111107 8735 8735 8685 8685 +75 0 18 +0
Total Volume and Open Interest 125,493 239,125 +9,214
CAC 40(EURONEXT)
Nov11 111107 3130.0 3138.5 3046.5 3099.0 -18.5 160,691 251,338 -5,615
Dec11 111107 3126.0 3134.5 3051.5 3096.0 -19.5 16,141 35,160 -12,334
Jan12 111107 3094.5 3094.5 3094.5 3094.5 -18.5      
Total Volume and Open Interest 176,832 286,506 -17,949
Hang Seng Index(HKFE)
Nov11 111107 19897 19963 19588 19596 -296 115,531 84,941 -1,589
Dec11 111107 19737 19944 19577 19579 -299 1,304 10,791 +286
Total Volume and Open Interest 117,133 97,622 -1,196
DAX(EUREX)
Dec11 111107 6003.5 6034.5 5837.5 5928.5 -58.0 166,075 156,484 +2,935
Mar12 111107 6004.0 6024.5 5856.5 5941.0 -57.0 270 7,834 +190
Jun12 111107 5939.0 6010.0 5897.0 5959.0 -58.5 121 1,087 +149
Total Volume and Open Interest 253,621 165,405 +3,274
FT-SE 100(EURONEXT)
Dec11 111107 5559.50 5560.50 5418.00 5496.00 -35.50 145,917 622,901 -2,823
Mar12 111107 5417.00 5505.00 5411.50 5461.00 -35.50 35 1,877 +11
Jun12 111107 5423.50 5423.50 5423.50 5423.50 -35.50 61 430 +51
Total Volume and Open Interest 146,013 625,208 -2,761
SPI 200(SFE)
Dec11 111107 4286.0 4297.0 4217.0 4282.0 -3.0 34,000 207,341 +2,185
Mar12 111107 4250.0 4264.0 4250.0 4264.0 -3.0 111 2,608 +100
Jun12 111107 4275.0 4275.0 4275.0 4275.0 -3.0 2 1,264 +1
Total Volume and Open Interest 34,129 214,079 +2,289
GSCI(CME)
Nov11 111107 660.00 661.00 652.90 659.00 +6.00 96 7,836 -10
Dec11 111107 661.00 662.10 653.90 660.15 +6.15 2 79 +0
Jan12 111107 657.00 661.00 652.90 659.00 +6.00      
Total Volume and Open Interest 98 7,915 -10
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