MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 11, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111111 1160.00 1168.00 1159.25 1166.00 +8.00 3,910 2,057 -702
Jan12 111111 1168.00 1181.00 1168.00 1175.50 +8.00 96,136 239,191 +337
Mar12 111111 1179.00 1190.75 1179.00 1185.75 +8.50 25,151 85,300 +1,959
May12 111111 1188.50 1201.00 1188.25 1196.00 +9.00 12,985 74,999 +1,040
Jul12 111111 1197.25 1210.00 1197.25 1205.25 +8.75 10,999 54,707 +462
Aug12 111111 1201.00 1202.75 1195.00 1202.75 +7.75 125 629 +18
Sep12 111111 1194.00 1195.50 1188.00 1195.50 +7.50 63 426 -14
Total Volume and Open Interest 155,826 519,382 +3,559
Soybean Meal(CBOT)
Dec11 111111 298.00 301.00 296.20 299.50 +1.60 47,743 71,290 -1,064
Jan12 111111 300.30 303.20 298.50 301.60 +1.50 21,381 35,364 +3,908
Mar12 111111 303.00 305.90 301.60 304.80 +1.90 7,841 28,397 +456
May12 111111 306.20 308.80 305.00 307.60 +2.00 3,634 23,828 +410
Jul12 111111 309.70 312.70 308.40 311.50 +2.40 3,832 18,223 +789
Aug12 111111 310.70 312.20 309.80 312.20 +2.40 175 3,738 +72
Sep12 111111 310.90 311.90 310.00 311.70 +2.10 167 4,046 +85
Oct12 111111 308.20 308.80 306.30 308.20 +1.90 65 2,606 +57
Total Volume and Open Interest 87,272 202,247 +5,382
Soybean Oil(CBOT)
Dec11 111111 50.54 51.02 50.48 50.98 +0.46 65,041 93,325 -6,749
Jan12 111111 50.77 51.25 50.71 51.20 +0.46 32,077 71,237 -381
Mar12 111111 51.08 51.53 51.07 51.52 +0.45 12,015 50,816 +1,562
May12 111111 51.44 51.89 51.42 51.89 +0.46 6,445 33,312 +825
Jul12 111111 51.77 52.22 51.76 52.22 +0.45 4,886 24,013 +1,117
Aug12 111111 52.31 52.32 52.13 52.32 +0.43 448 3,414 +160
Sep12 111111 52.41 52.41 52.25 52.40 +0.41 533 3,588 +131
Oct12 111111 52.01 52.34 51.98 52.34 +0.35 467 3,699 +123
Total Volume and Open Interest 123,402 296,677 -3,370
Canola(WCE)
Nov11 111110 513.5 513.5 513.5 513.5 -9.0      
Jan12 111110 524.5 528.6 511.5 515.5 -9.0 5,703 106,777 -323
Mar12 111110 532.4 534.4 518.2 522.2 -8.7 1,999 25,463 +232
May12 111110 535.8 537.5 522.2 526.4 -9.0 455 14,256 +91
Jul12 111110 541.3 542.1 528.7 532.5 -8.7 1,261 5,859 +325
Total Volume and Open Interest 10,532 164,708 +739
Corn(CBOT)
Dec11 111111 646.00 650.50 636.50 638.50 -7.00 328,584 407,685 -26,232
Mar12 111111 655.00 660.00 645.50 647.75 -7.00 189,205 395,404 +30,474
May12 111111 663.50 666.50 652.25 654.50 -7.25 54,309 115,953 +11,156
Jul12 111111 665.75 668.75 654.00 656.25 -7.25 43,120 134,410 +8,472
Sep12 111111 612.00 612.75 599.00 603.25 -5.25 1,614 31,892 +310
Dec12 111111 584.25 585.00 569.00 574.00 -8.50 27,587 163,071 +4,400
Total Volume and Open Interest 645,261 1,296,476 +28,903
Wheat(CBOT)
Dec11 111111 620.00 625.75 609.50 616.75 -3.25 74,145 130,987 -12,311
Mar12 111111 648.00 652.75 636.25 646.00 -1.00 48,859 122,963 +4,944
May12 111111 668.25 672.00 656.00 666.75 unch 12,269 51,060 +3,196
Jul12 111111 678.50 685.00 670.25 681.00 +0.75 12,195 64,683 +50
Sep12 111111 704.75 706.50 693.00 704.50 +1.75 1,755 11,739 +142
Total Volume and Open Interest 155,757 423,906 -2,488
Wheat(KCBT)
Dec11 111111 697.25 705.25 688.25 704.00 +7.00 13,224 42,726 -2,216
Mar12 111111 710.75 717.75 702.25 715.50 +4.50 9,149 58,887 +1,787
May12 111111 722.25 726.75 712.25 725.00 +4.50 1,389 10,912 +87
Jul12 111111 729.25 735.25 720.50 732.50 +3.25 2,887 34,528 +366
Sep12 111111 741.75 749.00 735.00 746.00 +4.50 257 3,629 -50
Total Volume and Open Interest 27,303 155,080 -72
Wheat(MGE)
Dec11 111111 948.50 950.00 928.00 934.25 -11.25 735 9,108 -201
Mar12 111111 871.50 883.00 871.00 880.00 +8.75 3,375 19,139 +736
May12 111111 845.00 857.25 844.75 855.25 +10.25 871 5,917 -177
Jul12 111111 828.75 842.25 826.75 838.00 +11.00 940 8,036 +72
Sep12 111111 807.50 819.25 804.00 816.25 +12.00 306 3,249 +2
Total Volume and Open Interest 6,727 48,476 +620
Oats(CBOT)
Dec11 111111 322.00 325.00 318.25 321.50 -0.25 1,176 6,785 -483
Mar12 111111 329.25 330.25 322.50 327.50 unch 953 9,171 +208
May12 111111 333.00 335.00 332.00 333.75 unch 265 1,216 +134
Jul12 111111 339.50 339.50 339.50 339.50 unch 0 25 +0
Total Volume and Open Interest 2,395 17,319 -140
Rough Rice(CBOT)
Nov11 111111 14.93 15.15 14.93 15.01 -0.03 33 37 -148
Jan12 111111 15.39 15.40 15.11 15.22 -0.05 1,595 11,227 +180
Mar12 111111 15.64 15.64 15.42 15.52 -0.05 495 4,115 +243
May12 111111 15.84 15.85 15.81 15.81 -0.03 34 777 +12
Total Volume and Open Interest 2,228 16,775 +288
Live Cattle(CME)
Dec11 111111 122.000 122.300 120.500 120.550 -1.050 26,471 95,473 -6,569
Feb12 111111 123.950 124.385 122.700 122.730 -0.920 21,013 103,997 +7,633
Apr12 111111 127.830 127.950 126.550 126.800 -0.650 7,694 78,381 +1,537
Jun12 111111 126.050 126.480 125.330 125.450 -0.550 3,426 36,292 +402
Aug12 111111 125.950 126.385 125.350 125.500 -0.580 1,088 7,744 -146
Oct12 111111 128.380 128.750 127.800 128.100 -0.200 884 4,405 +578
Total Volume and Open Interest 60,639 328,283 +3,473
Feeder Cattle(CME)
Nov11 111111 142.450 142.880 142.035 142.150 +0.075 600 4,145 -192
Jan12 111111 145.535 146.350 145.100 145.685 unch 1,801 15,818 -195
Mar12 111111 146.535 147.250 146.400 146.630 +0.130 716 6,077 -117
Apr12 111111 148.000 148.500 147.735 147.735 unch 379 2,108 +5
May12 111111 148.200 148.950 148.200 148.400 +0.020 183 2,571 +41
Aug12 111111 149.600 150.000 149.400 149.600 unch 199 2,379 +59
Sep12 111111 150.000 150.250 149.650 150.235 +0.050 57 247 +27
Total Volume and Open Interest 3,949 33,372 -364
Lean Hogs(CME)
Dec11 111111 85.950 86.750 85.450 86.450 +0.700 23,068 59,833 -5,038
Feb12 111111 87.480 88.885 87.230 87.750 +0.465 21,279 74,305 +1,400
Apr12 111111 89.850 91.250 89.600 91.050 +1.370 7,038 55,585 +1,670
May12 111111 96.400 96.800 96.400 96.800 +1.200 31 1,932 -5
Jun12 111111 96.900 98.300 96.535 98.150 +1.100 5,359 34,400 +1,618
Jul12 111111 96.230 97.600 95.650 97.480 +1.095 1,008 8,707 +202
Aug12 111111 95.480 96.850 95.480 96.580 +1.180 1,054 11,091 +257
Oct12 111111 84.700 86.100 84.700 86.100 +1.300 131 4,753 +27
Total Volume and Open Interest 59,037 252,391 +161
Class III Milk(CME)
Nov11 111111 18.92 19.03 18.92 19.00 +0.06 198 5,362 +1
Dec11 111111 18.35 18.76 18.34 18.75 +0.39 340 6,130 +81
Jan12 111111 17.31 17.55 17.26 17.52 +0.23 220 3,353 +128
Feb12 111111 16.73 16.83 16.69 16.82 +0.10 69 2,572 +41
Mar12 111111 16.50 16.58 16.47 16.53 +0.01 29 2,234 +16
Total Volume and Open Interest 1,084 30,545 +450
Cocoa(ICE)
Dec11 111111 2505 2520 2465 2489 -15 17,634 19,860 -11,274
Mar12 111111 2559 2588 2544 2559 unch 20,702 80,606 -2,210
May12 111111 2561 2602 2556 2570 unch 2,206 27,867 +426
Jul12 111111 2580 2618 2577 2585 -1 465 12,425 +77
Sep12 111111 2598 2619 2590 2597 -1 312 11,921 -9
Dec12 111111 2610 2631 2600 2612 unch 439 12,414 +303
Mar13 111111 2615 2629 2610 2624 -1 60 3,281 +48
Total Volume and Open Interest 41,829 170,981 -12,632
Coffee "C"(ICE)
Dec11 111111 230.70 235.05 229.25 233.95 +3.95 11,909 38,180 -3,025
Mar12 111111 234.05 238.35 233.00 237.30 +3.90 7,973 44,511 +2,238
May12 111111 235.90 240.25 235.00 239.35 +4.10 2,371 18,022 +108
Jul12 111111 237.10 242.00 237.05 241.20 +4.20 779 4,822 +333
Sep12 111111 237.80 242.25 237.60 241.90 +4.15 114 5,252 +19
Dec12 111111 239.00 242.60 239.00 242.45 +4.35 10 2,709 +5
Total Volume and Open Interest 23,168 114,586 -310
Orange Juice(ICE)
Jan12 111111 170.75 173.00 168.75 169.60 -1.45 774 19,946 -63
Mar12 111111 167.10 167.35 164.55 165.95 -0.25 256 4,633 +167
May12 111111 165.20 165.75 164.70 164.80 -0.60 6 1,656 +4
Jul12 111111 164.85 165.50 164.65 165.35 -0.80 1 330 +1
Sep12 111111 164.75 164.75 164.75 164.75 -0.80 0 53 +0
Nov12 111111 164.45 164.45 164.45 164.45 -0.80 1 8 +0
Total Volume and Open Interest 1,038 26,632 -1
Sugar #11(ICE)
Mar12 111111 25.47 25.53 24.80 25.00 -0.39 36,104 224,625 -3,495
May12 111111 24.91 24.91 24.15 24.39 -0.38 11,897 79,509 +823
Jul12 111111 24.31 24.32 23.73 24.02 -0.26 7,213 78,411 +1,000
Oct12 111111 24.00 24.12 23.57 23.95 -0.13 1,516 44,588 -227
Mar13 111111 24.19 24.39 23.85 24.24 -0.07 275 30,495 -45
Total Volume and Open Interest 58,179 491,104 -1,219
London Cocoa(LCE)
Dec11 111111 1583 1594 1565 1575 -8 6,395 76,226 -1,380
Mar12 111111 1606 1614 1584 1596 -9 7,279 56,314 -90
May12 111111 1622 1629 1600 1610 -10 2,269 18,734 +536
Jul12 111111 1638 1645 1615 1625 -12 677 19,736 +246
Sep12 111111 1652 1656 1627 1638 -13 682 15,165 +67
Dec12 111111 1667 1670 1642 1651 -15 366 12,255 -203
Mar13 111111 1681 1681 1662 1664 -15 179 2,989 +27
Total Volume and Open Interest 17,847 202,326 -797
London Sugar(LCE)
Mar12 111111 653.20 653.90 637.50 639.60 -16.40 3,431 20,798 +731
May12 111111 637.90 639.70 625.70 628.50 -12.70 392 7,322 +66
Aug12 111111 629.40 629.70 617.50 621.00 -11.70 225 5,083 +178
Oct12 111111 625.90 625.90 614.80 618.30 -9.90 71 2,704 +49
Dec12 111111 620.00 623.60 620.00 623.60 -7.70 10 979 +9
Total Volume and Open Interest 7,171 49,038 -262
Cotton(ICE)
Dec11 111111 99.27 99.99 98.42 99.24 -0.26 12,632 64,436 -5
Mar12 111111 99.08 99.08 97.12 98.04 -0.84 9,517 68,934 +3,164
May12 111111 98.60 98.70 97.30 98.46 -0.60 2,225 13,279 -367
Jul12 111111 98.21 98.70 97.16 98.18 -0.65 470 14,525 +222
Oct12 111111 98.76 98.76 98.76 98.76 -1.15 0 82 +0
Dec12 111111 96.01 96.50 95.36 95.73 -0.91 83 6,325 +69
Total Volume and Open Interest 24,927 168,672 +3,083
Lumber(CME)
Nov11 111111 212.1 221.9 212.1 220.0 +7.5 222 469 -183
Jan12 111111 223.0 230.4 221.4 229.0 +7.1 787 7,021 +272
Mar12 111111 239.9 248.0 239.7 247.0 +7.1 76 1,900 +16
May12 111111 257.2 258.0 257.2 258.0 +6.0 3 202 +2
Total Volume and Open Interest 1,088 9,695 +107
Crude Oil(NYM)
Dec11 111111 97.51 99.40 97.35 98.99 +1.21 445,712 223,737 -15,587
Jan12 111111 97.43 99.30 97.25 98.89 +1.21 154,676 263,309 +19,901
Feb12 111111 97.21 99.00 97.14 98.74 +1.18 57,659 77,539 +3,961
Mar12 111111 97.10 98.87 97.02 98.63 +1.18 45,208 76,652 +3,789
Apr12 111111 97.53 98.51 97.32 98.49 +1.17 17,831 33,109 +38
May12 111111 96.83 98.36 96.83 98.33 +1.15 15,647 32,531 +2,203
Jun12 111111 96.60 98.30 96.54 98.12 +1.12 34,422 78,940 +2,589
Jul12 111111 97.28 98.00 96.94 97.89 +1.08 7,198 31,543 -645
Aug12 111111 97.41 97.67 96.83 97.63 +1.03 5,219 20,907 -32
Sep12 111111 96.65 97.36 96.65 97.36 +0.97 3,868 22,912 -35
Oct12 111111 96.10 97.11 96.09 97.11 +0.91 3,602 23,853 -428
Nov12 111111 96.75 96.93 96.56 96.91 +0.86 2,635 24,443 -127
Dec12 111111 95.85 96.77 95.67 96.72 +0.82 33,990 160,555 +480
Jan13 111111 96.41 96.41 96.41 96.41 +0.79 771 27,995 -115
Feb13 111111 96.07 96.07 96.07 96.07 +0.75 561 11,214 +105
Mar13 111111 95.78 95.78 95.78 95.78 +0.71 179 9,042 -234
Total Volume and Open Interest 844,565 1,382,455 +16,250
e-miNY Crude Oil(NYM)
Nov11 111019 88.200 89.500 86.100 86.100 -2.250 5,853 2,683 -142
Dec11 111111 97.600 99.400 97.350 99.000 +1.225 15,618 2,799 -108
Jan12 111111 97.500 99.050 97.250 98.900 +1.225 676 511 +29
Feb12 111111 97.275 98.750 97.275 98.750 +1.200 180 111 -29
Mar12 111111 98.500 98.625 98.500 98.625 +1.175 104 64 -72
Apr12 111111 98.500 98.500 98.500 98.500 +1.175 2 24 +0
May12 111111 98.325 98.325 98.325 98.325 +1.150 0 7 +0
Jun12 111111 96.625 98.125 96.625 98.125 +1.125 1 14 +1
Jul12 111111 97.900 97.900 97.900 97.900 +1.100 0 4 +0
Aug12 111111 97.625 97.625 97.625 97.625 +1.025 0 1 +0
Total Volume and Open Interest 16,581 3,764 -179
Heating Oil(NYM)
Dec11 111111 314.15 319.95 313.37 317.16 +2.05 65,037 82,624 -2,716
Jan12 111111 313.80 319.48 313.69 316.82 +2.19 39,047 63,157 +1,278
Feb12 111111 311.68 317.76 311.68 315.26 +2.25 19,939 31,358 +565
Mar12 111111 310.27 315.50 310.09 313.25 +2.31 19,121 25,842 -303
Apr12 111111 308.31 311.73 308.31 310.08 +2.41 7,462 15,471 +999
May12 111111 305.06 308.85 305.06 306.97 +2.67 4,413 11,104 +146
Jun12 111111 302.34 306.69 302.34 304.99 +2.84 11,268 30,968 -2,064
Jul12 111111 304.00 306.04 303.82 304.51 +2.91 733 8,106 +226
Aug12 111111 303.76 305.41 303.51 304.33 +2.88 203 3,907 -34
Sep12 111111 303.57 305.67 303.54 304.33 +2.83 185 4,895 +38
Oct12 111111 303.87 305.98 303.87 304.76 +2.71 115 1,977 +1
Nov12 111111 304.62 306.34 304.62 305.36 +2.59 112 1,369 -7
Total Volume and Open Interest 170,137 299,408 -1,753
Gasoline(NYMEX)
Dec11 111111 262.55 265.90 258.76 260.38 -3.30 51,159 77,525 +326
Jan12 111111 262.20 265.83 259.35 260.70 -2.86 34,456 66,130 +5,483
Feb12 111111 264.50 266.55 260.62 261.73 -2.70 16,333 26,229 +267
Mar12 111111 264.40 267.30 262.23 263.41 -2.56 12,494 26,560 +397
Apr12 111111 281.52 281.54 277.02 278.14 -2.30 8,839 25,549 +2,201
May12 111111 279.63 281.40 277.97 277.97 -2.29 4,400 13,018 +662
Jun12 111111 278.27 279.83 275.50 276.32 -2.27 5,145 21,416 +692
Jul12 111111 274.16 274.16 274.16 274.16 -2.31 1,634 5,867 -401
Aug12 111111 271.97 271.97 271.63 271.95 -2.28 979 5,403 -39
Sep12 111111 270.57 272.68 269.29 269.57 -2.30 112 6,437 -50
Total Volume and Open Interest 137,882 293,603 +10,117
e-miNY RBOB Gasoline(NYM)
Dec11 111111 260.40 260.40 260.38 260.40 -3.30      
Jan12 111111 260.70 260.70 260.70 260.70 -2.90 0 1 +0
Feb12 111111 261.70 261.73 261.70 261.70 -2.70 0 1 +0
Mar12 111111 263.40 263.41 263.40 263.40 -2.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec11 111111 3.631 3.659 3.557 3.584 -0.065 122,315 126,687 -2,810
Jan12 111111 3.725 3.758 3.671 3.696 -0.051 50,985 257,145 +5,466
Feb12 111111 3.745 3.767 3.688 3.714 -0.050 17,096 77,727 +1,333
Mar12 111111 3.740 3.740 3.666 3.690 -0.046 15,948 102,110 -103
Apr12 111111 3.722 3.744 3.673 3.698 -0.042 19,254 96,315 +287
May12 111111 3.751 3.766 3.716 3.739 -0.039 8,176 36,549 +963
Jun12 111111 3.796 3.805 3.758 3.781 -0.037 4,967 18,664 +86
Jul12 111111 3.820 3.849 3.800 3.827 -0.036 6,878 17,413 -1,551
Aug12 111111 3.865 3.879 3.830 3.854 -0.036 1,010 13,048 +84
Sep12 111111 3.892 3.892 3.830 3.855 -0.036 681 10,319 +40
Oct12 111111 3.907 3.913 3.867 3.890 -0.036 6,695 55,162 -469
Nov12 111111 4.040 4.040 3.995 4.020 -0.038 1,443 18,379 -203
Dec12 111111 4.300 4.320 4.265 4.284 -0.038 2,279 19,824 +224
Jan13 111111 4.420 4.420 4.380 4.400 -0.037 3,897 30,399 -72
Feb13 111111 4.410 4.410 4.370 4.389 -0.037 545 5,584 +388
Mar13 111111 4.360 4.360 4.325 4.341 -0.037 429 13,410 +70
Total Volume and Open Interest 267,146 975,308 +3,509
Brent Crude Oil(ICE)
Dec11 111111 113.07 114.91 113.06 114.16 +0.45 271,918 121,726 -15,447
Jan12 111111 111.90 113.54 111.89 112.93 +0.40 205,563 175,775 +5,890
Feb12 111111 111.31 112.74 111.25 112.22 +0.41 83,997 116,242 +8,984
Mar12 111111 110.68 112.08 110.61 111.62 +0.44 57,350 91,897 +1,575
Apr12 111111 110.11 111.56 110.11 111.16 +0.48 22,164 34,079 +1,298
May12 111111 110.13 111.17 109.79 110.80 +0.53 15,888 19,290 +596
Jun12 111111 109.72 110.81 109.39 110.43 +0.57 45,720 58,190 -2,762
Jul12 111111 109.37 110.35 109.23 110.04 +0.60 7,945 20,344 -88
Aug12 111111 108.92 109.90 108.78 109.62 +0.63 7,030 19,379 +911
Sep12 111111 109.11 109.11 109.11 109.11 +0.63 6,813 25,594 +1,365
Oct12 111111 108.04 108.63 108.04 108.63 +0.64 4,903 13,440 +986
Nov12 111111 108.17 108.17 108.17 108.17 +0.65 4,227 15,847 +1,051
Dec12 111111 107.02 107.95 106.64 107.67 +0.65 41,542 103,577 +624
Jan13 111111 107.22 107.22 107.22 107.22 +0.63 2,178 8,906 -347
Total Volume and Open Interest 796,466 982,412 +6,602
Gas Oil(ICE)
Dec11 111111 983.00 1001.75 982.00 999.25 +20.75 136,762 169,667 +15,306
Jan12 111111 971.50 989.75 971.50 988.00 +18.75 85,796 93,041 +8,444
Feb12 111111 963.50 980.75 963.25 979.25 +17.25 36,504 54,937 +1,187
Mar12 111111 957.50 973.00 955.00 972.00 +16.50 23,019 38,151 -352
Apr12 111111 951.50 966.25 949.25 966.00 +16.00 11,665 22,224 +420
May12 111111 946.75 961.25 946.75 961.00 +15.50 7,435 22,213 +475
Jun12 111111 945.00 959.75 945.00 958.75 +15.25 16,172 53,884 +3,466
Jul12 111111 949.50 959.00 949.50 959.00 +15.00 2,170 16,506 +305
Aug12 111111 948.00 958.75 948.00 958.75 +14.50 2,196 11,122 -406
Sep12 111111 951.00 957.50 951.00 957.50 +14.25 1,922 11,873 +222
Total Volume and Open Interest 381,523 594,720 +5,312
Ethanol(CBOT)
Nov11 111103 2.806 2.845 2.790 2.790 +0.004 130 244 -76
Dec11 111111 2.660 2.660 2.636 2.646 +0.009 129 1,267 +4
Jan12 111111 2.467 2.468 2.456 2.466 +0.001 116 1,885 +27
Feb12 111111 2.389 2.389 2.370 2.372 -0.014 94 1,268 +28
Mar12 111111 2.396 2.400 2.369 2.374 -0.011 25 1,046 -2
Apr12 111111 2.395 2.395 2.378 2.385 -0.010 5 684 +0
May12 111111 2.401 2.401 2.397 2.400 -0.019 17 652 -4
Jun12 111111 2.430 2.430 2.407 2.408 -0.023 18 543 +2
Total Volume and Open Interest 422 10,959 +65
WTI Crude Oil(ICE)
Dec11 111111 97.58 99.40 97.46 98.99 +1.21 97,625 87,022 -4,822
Jan12 111111 97.48 99.26 97.38 98.89 +1.21 29,493 55,411 +1,509
Feb12 111111 97.34 99.06 97.34 98.74 +1.18 19,386 31,141 -1,798
Mar12 111111 97.93 98.63 97.64 98.63 +1.18 15,637 20,357 +720
Apr12 111111 97.58 98.49 97.33 98.49 +1.17 6,744 10,381 +1,038
May12 111111 97.60 98.36 97.18 98.33 +1.15 6,975 9,963 +1,120
Jun12 111111 97.40 98.14 97.00 98.12 +1.12 15,070 40,904 +455
Jul12 111111 97.89 97.89 97.89 97.89 +1.08 1,787 7,359 -67
Aug12 111111 97.63 97.63 97.63 97.63 +1.03 1,561 4,610 +251
Sep12 111111 97.36 97.36 97.36 97.36 +0.97 1,339 8,394 -16
Oct12 111111 97.11 97.11 97.11 97.11 +0.91 1,169 2,940 +415
Nov12 111111 96.91 96.91 96.91 96.91 +0.86 874 3,559 +367
Dec12 111111 96.46 96.76 95.85 96.72 +0.82 12,028 54,788 -1,277
Jan13 111111 96.41 96.41 96.41 96.41 +0.79 0 2,201 +0
Feb13 111111 96.07 96.07 96.07 96.07 +0.75 0 603 +0
Mar13 111111 95.78 95.78 95.78 95.78 +0.71 0 1,476 +0
Total Volume and Open Interest 216,081 439,987 -1,804
US Dollar Index(ICE)
Dec11 111111 77.885 77.960 76.920 77.130 -0.843 33,772 57,981 -1,287
Mar12 111111 78.010 78.010 77.375 77.550 -0.902 38 615 +22
Jun12 111111 78.010 78.010 78.010 78.010 -0.902      
Total Volume and Open Interest 33,810 58,596 -1,265
Australian Dollar(CME)
Dec11 111111 101.10 102.61 100.62 102.44 +1.59 157,760 144,236 -2,608
Mar12 111111 100.01 101.59 99.80 101.51 +1.62 69 711 +14
Jun12 111111 100.75 100.75 100.75 100.75 +1.60 0 19 +0
Total Volume and Open Interest 157,829 145,090 -2,594
British Pound(CME)
Dec11 111111 159.30 160.87 158.90 160.56 +1.56 110,232 149,926 +2,192
Mar12 111111 159.06 160.59 159.06 160.42 +1.56 55 226 -10
Jun12 111111 160.25 160.25 160.25 160.25 +1.56 0 3 +0
Total Volume and Open Interest 110,287 150,160 +2,182
Canadian Dollar(CME)
Dec11 111111 98.28 98.95 97.66 98.69 +0.66 95,667 116,496 -350
Mar12 111111 97.50 98.65 97.50 98.52 +0.65 398 3,710 +99
Jun12 111111 98.30 98.50 98.30 98.41 +0.65 22 835 +10
Sep12 111111 98.34 98.34 98.34 98.34 +0.67 37 675 +16
Total Volume and Open Interest 96,128 121,847 -222
Japanese Yen(CME)
Dec11 111111 128.85 129.88 128.79 129.64 +0.78 55,878 136,466 -1,544
Mar12 111111 129.22 130.08 129.22 129.92 +0.79 167 963 +18
Jun12 111111 130.21 130.21 130.21 130.21 +0.77 0 22 +0
Total Volume and Open Interest 56,045 137,455 -1,526
Swiss Franc(CME)
Dec11 111111 110.45 111.75 110.13 111.02 +0.78 25,951 26,221 +1,323
Mar12 111111 110.66 111.25 110.66 111.25 +0.77 52 638 +6
Jun12 111111 111.57 111.57 111.57 111.57 +0.77 0 5 +0
Total Volume and Open Interest 26,003 26,868 +1,329
EuroFX(CME)
Dec11 111111 136.08 137.95 135.78 137.48 +1.66 424,486 242,468 +15,859
Mar12 111111 135.92 137.95 135.88 137.54 +1.66 1,483 4,129 +188
Jun12 111111 136.20 137.85 136.20 137.62 +1.66 5 883 +4
Total Volume and Open Interest 425,976 247,495 +16,050
Mexican Peso(CME)
Nov11 111111 743.8 743.8 743.8 743.8 +8.0      
Dec11 111111 736.8 744.8 734.0 742.0 +8.0 36,981 95,538 +4,165
Total Volume and Open Interest 37,403 102,926 +4,586
Brazilian Real(CME)
Dec11 111111 570.20 570.20 570.20 570.20 +6.10 239 4,651 -135
Jan12 111111 566.80 566.80 566.80 566.80 +6.10 0 10,149 +0
Feb12 111111 563.35 563.35 563.35 563.35 +6.10      
Mar12 111111 559.95 559.95 559.95 559.95 +6.10      
Total Volume and Open Interest 239 30,126 -140
30-Year T-Bonds(CBOT)
Dec11 111111 141~120 141~150 140~110 140~140 -0~280 417,501 623,495 +8,918
Mar12 111111 140~250 140~310 139~300 140~000 -0~290 2,521 8,403 +1,388
Jun12 111111 138~310 138~310 138~260 138~260 -0~290 0 4 +0
Total Volume and Open Interest 420,022 631,902 +10,306
10-Year T-Notes(CBOT)
Dec11 111111 130~120 130~120 129~220 129~250 -0~180 1,247,039 1,478,851 +16,509
Mar12 111111 129~175 129~175 128~300 129~000 -0~185 4,861 24,874 +2,529
Jun12 111111 128~000 128~000 128~000 128~000 -0~185      
Total Volume and Open Interest 1,251,900 1,503,725 +19,038
5-Year T-Notes(CBOT)
Dec11 111111 123~005 123~006 122~096 122~100 -0~034 593,008 1,272,038 +21,424
Mar12 111111 122~056 122~056 122~049 122~049 -0~034 2,920 13,612 +582
Jun12 111111 121~073 121~073 121~073 121~073 -0~034      
Total Volume and Open Interest 595,928 1,285,650 +22,006
2 Year T-Notes(CBOT)
Dec11 111111 110~028 110~029 110~020 110~022 -0~006 163,137 754,244 -1,254
Mar12 111111 110~026 110~026 110~023 110~024 -0~007 4,917 13,822 -502
Jun12 111111 109~116 109~116 109~116 109~116 -0~007      
Total Volume and Open Interest 168,054 768,066 -1,756
Eurodollars(CME)
Dec11 111111 99.420 99.435 99.400 99.420 unch 263,822 1,012,778 +6,161
Mar12 111111 99.320 99.345 99.295 99.320 unch 307,265 942,019 +26,926
Jun12 111111 99.310 99.325 99.275 99.290 -0.015 231,052 1,091,629 +2,950
Sep12 111111 99.295 99.315 99.250 99.260 -0.035 205,142 752,933 +5,352
Dec12 111111 99.295 99.305 99.235 99.245 -0.045 168,088 775,430 -2,703
Mar13 111111 99.295 99.310 99.230 99.245 -0.055 147,558 874,398 -2,263
Jun13 111111 99.275 99.285 99.205 99.220 -0.055 120,354 573,178 +1,535
Sep13 111111 99.225 99.230 99.145 99.165 -0.055 120,670 485,892 +6,190
Dec13 111111 99.120 99.125 99.035 99.055 -0.055 97,868 473,798 -225
Mar14 111111 98.985 98.995 98.900 98.920 -0.060 77,706 323,295 -2,175
Jun14 111111 98.820 98.820 98.730 98.745 -0.065 81,801 279,304 -5,345
Sep14 111111 98.630 98.635 98.545 98.560 -0.065 71,098 183,918 +3,511
Dec14 111111 98.440 98.445 98.345 98.365 -0.065 98,065 184,324 -9,953
Mar15 111111 98.265 98.265 98.170 98.180 -0.070 38,483 121,268 -2,098
Jun15 111111 6.340 6.340 6.240 6.250 -0.075 44,210 110,205 -1,440
Sep15 111111 6.140 6.145 6.065 6.070 -0.075 30,082 88,198 -1,843
Dec15 111111 5.960 5.960 5.880 5.885 -0.075 21,201 56,221 +826
Mar16 111111 5.815 5.815 5.730 5.735 -0.070 16,431 54,226 +2,454
Total Volume and Open Interest 2,184,503 8,621,474 +32,522
30 Day Federal Funds(CBOT)
Nov11 111111 99.915 99.918 99.915 99.918 unch 840 65,126 +165
Dec11 111111 99.915 99.920 99.915 99.920 unch 1,796 61,428 +1,068
Jan12 111111 99.910 99.915 99.910 99.910 unch 815 56,314 +302
Feb12 111111 99.905 99.910 99.905 99.905 unch 427 43,803 -113
Mar12 111111 99.905 99.905 99.900 99.900 unch 418 31,545 +68
Apr12 111111 99.900 99.905 99.900 99.900 +0.005 1,403 35,058 -714
Total Volume and Open Interest 20,062 587,724 +780
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111111 99.675 99.675 99.675 99.675 +0.005 1 283 +1
Mar12 111111 99.673 99.673 99.673 99.673 +0.005 0 300 +0
Jun12 111111 99.675 99.675 99.675 99.675 +0.005      
Sep12 111111 99.673 99.673 99.673 99.673 +0.005      
Dec12 111111 99.670 99.670 99.670 99.670 +0.005      
Mar13 111111 99.670 99.670 99.670 99.670 +0.005      
Jun13 111111 99.625 99.625 99.625 99.625 +0.005      
Sep13 111111 99.485 99.485 99.485 99.485 +0.005      
Dec13 111111 99.345 99.345 99.345 99.345 +0.005      
Mar14 111111 99.205 99.205 99.205 99.205 +0.005      
Total Volume and Open Interest 1 583 +1
3-Mth Euro-Yen(SGX)
Dec11 111111 99.68 99.68 99.68 99.68 +0.01 684 2,489 +8
Mar12 111111 99.67 99.67 99.67 99.67 +0.00 0 2,178 +0
Jun12 111111 99.68 99.68 99.68 99.68 +0.01 0 1,470 +0
Sep12 111111 99.67 99.67 99.67 99.67 +0.00 0 710 +0
Dec12 111111 99.67 99.67 99.67 99.67 +0.00 0 151 +0
Mar13 111111 99.67 99.67 99.67 99.67 +0.00 0 1 +0
Jun13 111111 99.62 99.62 99.62 99.62 +0.00      
Sep13 111111 99.49 99.49 99.49 99.49 +0.00      
Total Volume and Open Interest 684 7,001 +8
Japanese Gov't Bonds(SGX)
Dec11 111111 142.84 142.99 142.81 142.88 +0.04 1,872 21,230 +743
Mar12 111111 142.30 142.30 142.30 142.30 +0.04 33 38 +33
Jun12 111111 140.21 140.21 140.21 140.21 +0.04      
Total Volume and Open Interest 1,905 21,268 +776
Euro-Bund(EUREX)
Dec11 111111 138.35 138.43 136.92 137.26 -1.29 1,003,941 874,662 +15,304
Mar12 111111 138.53 138.61 137.23 137.44 -1.36 3,434 7,190 +2,546
Jun12 111111 137.06 137.06 137.06 137.06 -1.29 0 18 +0
Total Volume and Open Interest 1,007,375 881,870 +17,850
Euro-Bobl(EUREX)
Dec11 111111 123.65 123.68 122.99 123.18 -0.52 538,988 722,304 +7,969
Mar12 111111 123.97 123.97 123.35 123.49 -0.56 2,321 21,149 -233
Jun12 111111 123.33 123.33 123.33 123.33 -0.52      
Total Volume and Open Interest 541,309 743,453 +7,736
3-Mth Euribor(EUREX)
Dec11 111111 98.690 98.690 98.690 98.690 unch 2 1,864 -2
Mar12 111111 98.865 98.875 98.865 98.875 -0.015 3 2,116 -3
Jun12 111111 98.920 98.930 98.920 98.930 -0.025 2 1,061 +2
Total Volume and Open Interest 18 8,491 +8
Long Gilt(LIFFE)
Dec11 111111 130~20 130~23 129~28 129~30 -0~30 148,008 304,052 +3,650
Mar12 111111 114~04 114~09 113~22 113~22 -0~30 1,663 17,940 -278
Total Volume and Open Interest 149,671 321,992 +3,372
3-Mth Short Sterling(LIFFE)
Dec11 111111 98.86 98.87 98.84 98.86 unch 58,835 353,885 -7,079
Mar12 111111 98.74 98.76 98.72 98.76 +0.02 88,574 369,689 +4,976
Jun12 111111 98.71 98.74 98.69 98.73 +0.02 78,842 228,085 +7,843
Sep12 111111 98.69 98.72 98.68 98.71 +0.02 82,401 234,816 +2,511
Dec12 111111 98.65 98.69 98.64 98.67 +0.01 71,325 207,892 +3,047
Mar13 111111 98.65 98.67 98.63 98.65 -0.01 89,215 206,797 +30,336
Total Volume and Open Interest 625,300 2,102,636 +61,357
3-Mth Euribor(LIFFE)
Dec11 111111 98.680 98.720 98.665 98.690 unch 233,438 746,556 -330
Mar12 111111 98.880 98.905 98.860 98.875 -0.015 173,722 518,633 -13,281
Jun12 111111 98.945 98.960 98.920 98.930 -0.025 123,758 365,124 +998
Total Volume and Open Interest 925,348 3,520,912 -561
3-Mth Aus T-Bills(SFE)
Dec11 111111 95.61 95.70 95.55 95.60 -0.02 29,709 218,390 +6,452
Mar12 111111 96.30 96.37 96.23 96.28 -0.01 23,545 189,714 +3,828
Jun12 111111 96.59 96.67 96.50 96.55 -0.03 22,698 134,175 +7,973
Sep12 111111 96.57 96.66 96.52 96.54 -0.04 8,367 89,258 +2,526
Dec12 111111 96.52 96.53 96.39 96.41 -0.04 4,395 52,246 +783
Mar13 111111 96.32 96.39 96.25 96.27 -0.05 1,683 45,935 +505
Jun13 111111 96.20 96.25 96.12 96.13 -0.05 1,335 35,846 -49
Sep13 111111 96.15 96.15 96.02 96.02 -0.07 1,217 18,697 +762
Dec13 111111 96.03 96.03 95.88 95.89 -0.05 564 3,892 +229
Mar14 111111 95.78 95.78 95.77 95.78 -0.04 111 562 +104
Total Volume and Open Interest 93,664 788,830 +23,153
10-Year Aus T-Bonds(SFE)
Dec11 111111 95.90 95.93 95.82 95.84 -0.05 46,030 368,792 +6,341
Mar12 111111 95.84 95.84 95.84 95.84 -0.05      
Total Volume and Open Interest 46,030 368,792 +6,341
3-Year Aus T-Bonds(SFE)
Dec11 111111 96.61 96.66 96.54 96.55 -0.06 164,817 573,072 +18,675
Mar12 111111 96.55 96.55 96.55 96.55 -0.06      
Total Volume and Open Interest 164,817 573,072 +18,675
Gold(CMX)
Dec11 111111 1759.6 1791.1 1745.0 1788.1 +28.5 161,799 243,712 -12,925
Feb12 111111 1761.9 1793.0 1748.0 1790.6 +28.6 21,436 90,029 +8,079
Apr12 111111 1758.1 1794.5 1758.0 1792.7 +28.6 2,816 18,508 +666
Jun12 111111 1752.0 1796.5 1752.0 1794.5 +28.7 1,607 19,605 -327
Aug12 111111 1762.6 1797.4 1762.5 1796.3 +28.8 1,348 9,173 +856
Oct12 111111 1778.3 1798.4 1776.6 1798.4 +28.8 400 6,192 +205
Dec12 111111 1765.7 1801.5 1765.7 1800.5 +28.9 1,098 17,428 +495
Feb13 111111 1803.0 1803.0 1803.0 1803.0 +28.9 192 3,401 +111
Apr13 111111 1806.0 1806.0 1806.0 1806.0 +28.9 290 469 -3
Jun13 111111 1809.5 1809.5 1809.5 1809.5 +29.0 680 10,102 +535
Aug13 111111 1813.1 1813.1 1813.1 1813.1 +29.2 0 45 +0
Total Volume and Open Interest 192,264 462,683 -2,299
Silver(CMX)
Dec11 111111 3407.0 3485.0 3366.5 3468.2 +57.6 52,723 43,958 -4,598
Mar12 111111 3410.0 3491.0 3383.5 3475.1 +58.2 14,994 26,880 +2,203
May12 111111 3455.0 3479.0 3455.0 3478.5 +58.2 1,789 4,698 +108
Jul12 111111 3470.0 3481.7 3470.0 3481.7 +58.4 170 3,168 -33
Sep12 111111 3484.4 3484.4 3484.4 3484.4 +58.8 215 1,760 +75
Dec12 111111 3425.0 3495.0 3425.0 3487.4 +59.3 891 13,559 +156
Mar13 111111 3482.0 3482.0 3482.0 3482.0 +59.4 42 1,018 +26
Total Volume and Open Interest 71,455 109,689 -2,152
Platinum(NYMEX)
Jan12 111111 1624.5 1649.0 1611.9 1646.7 +19.4 6,580 35,570 +333
Apr12 111111 1623.8 1652.1 1623.8 1650.2 +19.7 131 3,499 +53
Jul12 111111 1652.0 1653.7 1652.0 1653.7 +20.0 2 96 +2
Oct12 111111 1657.2 1657.2 1657.2 1657.2 +20.0 0 53 +0
Total Volume and Open Interest 6,713 39,220 +368
Palladium(NYMEX)
Dec11 111111 647.00 663.80 645.30 662.80 +15.00 4,030 16,157 -230
Mar12 111111 649.00 9.49 649.00 9.44 -640.31 309 3,102 +166
Jun12 111111 10.59 10.59 10.59 10.59 -640.31 1 4 +0
Total Volume and Open Interest 4,340 19,263 -64
Copper(CMX)
Dec11 111111 337.60 347.90 334.30 346.35 +8.95 54,056 48,504 -1,961
Mar12 111111 339.65 349.85 336.75 348.30 +8.85 10,371 44,693 +2,678
May12 111111 341.40 350.00 341.40 349.50 +8.85 1,506 14,189 +1,065
Jul12 111111 342.00 351.00 342.00 350.35 +8.85 570 5,025 +201
Sep12 111111 351.05 351.05 350.70 350.70 +8.85 540 2,120 +54
Total Volume and Open Interest 67,851 125,808 +2,236
DJIA Index(CBOT)
Dec11 111111 11839 12130 11839 12112 +257 331 17,445 +1,037
Mar12 111111 11968 12043 11968 12043 +258 2 403 +2
Jun12 111111 11976 11976 11718 11976 +258 0 400 +0
Sep12 111111 11913 11913 11655 11913 +258      
Total Volume and Open Interest 333 18,248 +1,039
E-mini DJIA Index(CBOT)
Dec11 111111 11855 12142 11823 12112 +257 173,635 83,783 -1,381
Mar12 111111 11995 12066 11985 12043 +258 50 174 +6
Jun12 111111 11976 11976 11976 11976 +258 3 5 +0
Sep12 111111 11913 11913 11913 11913 +258 0 13 +0
Total Volume and Open Interest 173,688 83,975 -1,375
S & P 500(CME)
Dec11 111111 1238.80 1264.50 1233.90 1261.60 +24.20 25,267 275,263 -7,438
Mar12 111111 1253.00 1259.40 1252.40 1255.60 +24.20 1,641 13,848 +1,512
Jun12 111111 1250.50 1254.30 1248.30 1250.50 +24.20 155 1,611 +184
Sep12 111111 1244.50 1248.30 1242.30 1244.50 +24.20 0 2 +0
Total Volume and Open Interest 27,063 290,834 -5,742
S & P 500 E-Mini(Globex)
Dec11 111111 1237.50 1264.75 1233.75 1261.50 +24.00 3,248,837 2,886,130 +15,953
Mar12 111111 1233.00 1258.00 1228.75 1255.50 +24.00 3,405 21,720 +1,382
Total Volume and Open Interest 3,252,382 2,909,286 +17,471
NASDAQ 100(CME)
Dec11 111111 2310.00 2360.00 2302.50 2350.30 +46.80 2,848 30,376 -885
Mar12 111111 2345.80 2352.00 2345.80 2345.80 +46.80 0 50 +0
Jun12 111111 2342.80 2343.00 2342.80 2342.80 +46.80      
Total Volume and Open Interest 2,848 30,426 -885
NASDAQ 100 E-Mini(Globex)
Dec11 111111 2308.50 2360.30 2301.50 2350.30 +46.80 337,138 333,198 -12,743
Mar12 111111 2330.00 2354.00 2330.00 2345.80 +46.80 38 586 -3
Total Volume and Open Interest 337,177 333,797 -12,746
S & P Midcap 400(CME)
Dec11 111111 889.50 891.00 889.00 889.50 +20.90 110 5,583 +0
Mar12 111111 887.10 887.10 887.10 887.10 +20.50      
Jun12 111111 885.10 885.10 885.10 885.10 +20.50      
Total Volume and Open Interest 110 5,583 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111111 8515 8620 8470 8600 +70 9,240 29,082 +98
Mar12 111111 8585 8615 8585 8605 +70 2 20 +1
Total Volume and Open Interest 9,242 29,102 +99
Nikkei 225(SGX)
Dec11 111111 8470 8575 8465 8500 +10 88,719 223,678 -342
Mar12 111111 8475 8545 8465 8490 +10 67 10,507 -3
Jun12 111111 8415 8415 8415 8415 +10 0 18 +0
Total Volume and Open Interest 89,250 243,769 -273
CAC 40(EURONEXT)
Nov11 111111 3084.5 3156.0 3055.0 3146.0 +83.0 132,504 260,530 +10,877
Dec11 111111 3076.0 3152.5 3062.0 3144.0 +83.0 798 37,145 +429
Jan12 111111 3140.5 3140.5 3140.5 3140.5 +83.0      
Total Volume and Open Interest 133,302 297,683 +11,306
Hang Seng Index(HKFE)
Nov11 111111 19123 19186 18974 19071 +38 78,138 86,325 +4,607
Dec11 111111 19122 19165 18970 19058 +35 1,716 11,310 +120
Total Volume and Open Interest 80,093 99,773 +4,820
DAX(EUREX)
Dec11 111111 5921.5 6070.5 5856.5 6048.5 +177.5 232,221 156,995 +5,569
Mar12 111111 5940.0 6078.5 5886.5 6060.0 +178.0 1,448 8,074 +295
Jun12 111111 5906.5 6095.0 5906.5 6078.5 +178.0 411 1,456 +344
Total Volume and Open Interest 234,080 166,525 +6,208
FT-SE 100(EURONEXT)
Dec11 111111 5449.00 5543.50 5427.50 5533.00 +106.50 170,238 636,648 +8,735
Mar12 111111 5435.00 5501.50 5416.00 5498.50 +107.00 2,527 4,103 +2,208
Jun12 111111 5461.50 5461.50 5461.50 5461.50 +106.50 20 500 +20
Total Volume and Open Interest 172,785 641,251 +10,963
SPI 200(SFE)
Dec11 111111 4252.0 4319.0 4222.0 4309.0 +45.0 41,024 200,700 +6,051
Mar12 111111 4236.0 4290.0 4236.0 4290.0 +45.0 83 2,861 +39
Jun12 111111 4300.0 4300.0 4300.0 4300.0 +45.0 118 1,429 -148
Total Volume and Open Interest 41,317 208,114 +5,724
GSCI(CME)
Nov11 111111 664.50 666.50 659.65 665.25 +5.55 1,781 3,526 -1,279
Dec11 111111 665.50 667.50 660.45 666.25 +5.75 1,719 4,898 +1,539
Jan12 111111 665.25 666.50 660.45 665.25 +4.75      
Total Volume and Open Interest 3,500 8,424 +260
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259