Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 15, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan12 111215 1100.75 1114.00 1100.25 1111.75 +11.75 107,292 155,259 -12,120
Mar12 111215 1110.75 1123.50 1110.00 1121.25 +11.25 60,430 160,256 +10,371
May12 111215 1122.25 1134.00 1121.00 1131.75 +11.00 19,742 92,552 +2,167
Jul12 111215 1132.00 1144.00 1131.50 1142.25 +11.00 16,327 76,920 +920
Aug12 111215 1139.75 1141.00 1135.00 1141.00 +10.50 128 1,176 -50
Sep12 111215 1132.25 1134.25 1124.50 1134.00 +9.50 16 884 -1
Nov12 111215 1119.75 1132.00 1119.75 1130.25 +8.75 6,198 53,777 +431
Total Volume and Open Interest 210,549 558,278 +1,768
Soybean Meal(CBOT)
Jan12 111215 280.50 284.20 280.50 282.90 +0.70 41,317 59,894 -6,171
Mar12 111215 284.90 288.10 284.40 286.30 unch 22,407 57,367 +3,289
May12 111215 288.70 291.70 288.30 290.00 -0.10 4,761 28,824 +51
Jul12 111215 292.50 295.50 292.10 293.90 unch 3,209 29,741 -264
Aug12 111215 293.90 296.60 293.90 295.10 unch 606 5,085 +65
Sep12 111215 294.80 297.30 294.80 295.10 -0.50 225 5,302 -7
Oct12 111215 293.30 293.80 292.80 292.80 -1.10 128 3,359 -22
Dec12 111215 293.20 295.60 292.30 292.90 -1.70 1,224 17,874 +36
Total Volume and Open Interest 74,425 213,142 -2,994
Soybean Oil(CBOT)
Jan12 111215 48.40 49.05 48.37 48.98 +0.58 62,387 83,140 -12,561
Mar12 111215 48.81 49.43 48.76 49.36 +0.56 35,832 116,736 +5,791
May12 111215 49.18 49.82 49.15 49.75 +0.57 4,965 48,093 +643
Jul12 111215 49.50 50.11 49.48 50.06 +0.56 3,058 34,096 +164
Aug12 111215 49.58 50.14 49.58 50.14 +0.56 278 4,363 +23
Sep12 111215 49.75 50.16 49.60 50.16 +0.56 175 5,012 -13
Oct12 111215 49.72 50.02 49.70 50.02 +0.56 201 5,010 +71
Dec12 111215 49.35 49.90 49.28 49.80 +0.52 915 17,767 +98
Total Volume and Open Interest 107,979 314,868 -5,845
Canola(WCE)
Jan12 111215 502.2 506.5 501.0 501.1 -0.9 8,563 38,445 -2,107
Mar12 111215 502.7 506.9 502.7 503.6 +0.9 10,566 57,485 +282
May12 111215 506.1 507.4 503.6 503.6 +0.1 1,299 16,133 -30
Jul12 111215 508.7 508.7 505.5 505.5 unch 995 13,025 -59
Nov12 111215 481.9 485.9 481.9 482.5 +0.5 182 16,795 +16
Total Volume and Open Interest 21,609 142,352 -1,898
Corn(CBOT)
Mar12 111215 580.75 584.00 576.25 579.00 -1.75 99,802 564,415 +4,867
May12 111215 589.00 592.50 584.50 587.75 -1.50 20,371 165,627 +598
Jul12 111215 595.00 598.75 591.00 594.25 -1.50 16,538 154,675 +2,661
Sep12 111215 563.50 566.00 558.75 564.25 -0.25 2,760 39,516 +733
Dec12 111215 540.00 545.25 536.00 543.25 +2.75 13,764 185,886 +10
Mar13 111215 551.75 556.50 548.75 556.50 +3.75 996 34,752 +292
Total Volume and Open Interest 157,014 1,166,155 +6,979
Wheat(CBOT)
Mar12 111215 582.75 588.00 577.25 579.25 -1.50 31,825 176,095 -151
May12 111215 602.00 607.25 597.50 599.25 -2.00 4,591 67,072 +794
Jul12 111215 616.25 621.25 613.00 615.00 unch 4,392 68,979 +225
Sep12 111215 634.25 637.25 631.25 634.50 +1.75 1,046 15,187 -110
Dec12 111215 654.75 659.75 651.50 657.50 +4.25 2,033 42,311 +525
Total Volume and Open Interest 44,333 375,516 +1,221
Wheat(KCBT)
Mar12 111215 637.50 644.00 635.00 637.50 +2.00 5,321 70,674 -590
May12 111215 646.25 652.75 644.75 646.00 +1.75 1,015 15,472 -109
Jul12 111215 652.50 659.75 652.00 653.75 +2.00 795 38,510 +97
Sep12 111215 669.00 673.75 667.50 668.75 +2.00 374 6,095 +137
Dec12 111215 691.00 694.75 688.50 690.25 +2.50 454 6,602 +249
Total Volume and Open Interest 8,003 137,784 -233
Wheat(MGE)
Dec11 111214 850.75 850.75 846.00 846.00 -5.50 7 34 -7
Mar12 111215 817.00 823.00 814.50 815.75 unch 1,068 17,689 +94
May12 111215 796.50 803.25 795.75 796.00 unch 378 7,850 +126
Jul12 111215 787.25 792.25 786.00 787.00 -1.50 188 7,575 +26
Sep12 111215 762.25 768.50 761.00 761.00 -0.50 79 4,158 -5
Total Volume and Open Interest 1,833 40,184 +236
Oats(CBOT)
Mar12 111215 303.25 306.00 298.50 299.00 -3.25 260 11,014 -15
May12 111215 308.25 309.00 302.50 303.00 -3.25 31 1,515 -2
Jul12 111215 308.25 308.75 308.25 308.25 -0.50 1 113 +0
Sep12 111215 314.00 314.50 314.00 314.00 -0.50 0 7 +0
Total Volume and Open Interest 293 12,801 -18
Rough Rice(CBOT)
Jan12 111215 13.73 13.74 13.51 13.66 +0.02 727 7,380 -462
Mar12 111215 14.00 14.00 13.78 13.94 +0.01 693 8,715 +353
May12 111215 14.28 14.28 14.12 14.23 unch 89 890 +81
Jul12 111215 14.55 14.55 14.39 14.50 unch 0 613 +0
Total Volume and Open Interest 1,509 17,785 -28
Live Cattle(CME)
Dec11 111215 118.250 118.850 117.750 118.750 +0.570 3,346 14,162 -1,086
Feb12 111215 118.750 119.750 118.330 119.150 +0.365 19,029 129,277 -1,374
Apr12 111215 122.535 123.430 122.000 122.980 +0.550 7,947 87,868 -352
Jun12 111215 121.150 121.950 120.650 121.400 +0.365 6,580 53,701 -121
Aug12 111215 121.950 122.600 121.535 122.350 +0.270 2,393 14,105 +589
Oct12 111215 124.830 125.330 124.580 124.850 -0.230 620 7,100 +57
Total Volume and Open Interest 40,115 311,194 -2,259
Feeder Cattle(CME)
Jan12 111215 143.735 144.250 143.150 143.985 +0.235 3,147 10,257 -494
Mar12 111215 145.785 146.350 145.200 146.150 +0.415 2,266 9,210 +437
Apr12 111215 147.000 147.575 146.550 147.485 +0.485 593 3,053 +1
May12 111215 147.950 148.450 147.435 148.250 +0.425 676 3,545 +118
Aug12 111215 149.550 150.050 149.185 150.000 +0.400 243 3,216 +76
Sep12 111215 150.130 150.200 149.500 150.000 unch 48 559 +23
Oct12 111215 149.900 150.000 149.900 150.000 unch 7 186 +5
Total Volume and Open Interest 6,982 30,048 +168
Lean Hogs(CME)
Feb12 111215 86.385 86.450 85.350 85.430 -0.900 12,305 91,303 -1,014
Apr12 111215 88.930 88.930 87.800 88.135 -0.465 6,826 62,461 -89
May12 111215 94.150 94.400 93.600 93.950 -0.730 49 2,552 +6
Jun12 111215 95.430 95.500 94.500 94.700 -0.585 5,149 46,202 +351
Jul12 111215 94.480 94.635 93.785 93.980 -0.420 2,490 13,265 +201
Aug12 111215 93.200 93.300 92.580 92.700 -0.650 601 14,222 +41
Oct12 111215 82.200 82.730 82.000 82.350 -0.400 273 8,853 +30
Dec12 111215 77.800 78.150 77.600 78.135 -0.265 246 3,483 +73
Total Volume and Open Interest 29,851 249,711 -1,792
Class III Milk(CME)
Dec11 111215 18.54 18.60 18.54 18.56 unch 164 5,751 +24
Jan12 111215 16.63 16.79 16.58 16.67 +0.01 356 5,100 -33
Feb12 111215 16.95 17.08 16.91 17.03 +0.09 151 4,150 +61
Mar12 111215 17.02 17.10 17.01 17.08 +0.07 66 3,361 +24
Apr12 111215 16.90 16.96 16.88 16.96 +0.06 18 2,503 +7
Total Volume and Open Interest 836 33,408 +111
Cocoa(ICE)
Dec11 111214 2023 2023 2023 2023 -78 5 35 -16
Mar12 111215 2192 2210 2128 2151 -29 20,940 81,222 -2,668
May12 111215 2209 2224 2149 2172 -28 4,137 35,463 -117
Jul12 111215 2216 2238 2165 2188 -31 1,682 16,201 +282
Sep12 111215 2245 2251 2180 2198 -32 746 14,255 +98
Dec12 111215 2257 2261 2190 2213 -31 467 13,945 +14
Mar13 111215 2261 2276 2220 2232 -29 22 4,673 +1
Total Volume and Open Interest 28,004 168,846 -2,423
Coffee "C"(ICE)
Dec11 111215 215.00 215.00 213.75 213.75 -1.35 29 62 -9
Mar12 111215 219.00 220.50 216.55 217.75 -0.25 9,504 57,313 -604
May12 111215 222.05 223.00 219.40 220.55 -0.25 2,216 24,570 +411
Jul12 111215 224.50 225.40 221.95 223.15 -0.25 733 6,979 +64
Sep12 111215 226.55 227.30 224.00 225.20 -0.20 154 6,188 +90
Dec12 111215 228.65 229.00 226.75 227.45 unch 169 6,734 +65
Total Volume and Open Interest 12,847 103,082 +31
Orange Juice(ICE)
Jan12 111215 167.55 168.65 165.15 166.40 -1.35 2,204 13,222 -1,273
Mar12 111215 163.65 164.55 161.50 162.80 -0.85 920 11,272 +524
May12 111215 161.30 161.95 161.30 161.95 -0.75 42 1,929 -17
Jul12 111215 161.90 161.90 161.90 161.90 -0.80 26 758 +6
Sep12 111215 161.55 161.55 161.55 161.55 -0.80 0 58 +0
Nov12 111215 159.90 159.90 159.90 159.90 -1.45 0 13 +0
Total Volume and Open Interest 3,192 27,261 -760
Sugar #11(ICE)
Mar12 111215 22.98 23.24 22.62 22.75 -0.05 27,433 212,209 +1,393
May12 111215 22.55 22.80 22.25 22.40 +0.04 7,062 91,218 -371
Jul12 111215 22.28 22.43 21.95 22.13 +0.09 6,477 93,026 +258
Oct12 111215 22.50 22.70 22.27 22.45 +0.12 2,781 49,101 +313
Mar13 111215 22.98 23.18 22.77 22.94 +0.12 938 31,307 +206
Total Volume and Open Interest 46,497 525,763 +2,313
London Cocoa(LCE)
Dec11 111213 1360 1404 1360 1403 +41 8,292 9,899 -5,304
Mar12 111215 1416 1433 1385 1394 -29 22,547 81,473 -2,255
May12 111215 1438 1451 1403 1412 -28 2,893 22,423 -312
Jul12 111215 1454 1469 1423 1437 -21 2,243 28,360 +433
Sep12 111215 1468 1484 1437 1452 -22 1,667 19,709 +153
Dec12 111215 1479 1492 1454 1465 -22 1,110 14,395 +419
Mar13 111215 1490 1508 1460 1474 -24 560 8,441 +474
Total Volume and Open Interest 31,080 177,870 -5,493
London Sugar(LCE)
Mar12 111215 599.60 605.40 594.40 596.30 -1.40 3,497 25,661 +272
May12 111215 591.00 596.40 587.00 588.20 -1.60 533 8,071 +168
Aug12 111215 585.00 589.60 581.20 582.10 -1.20 216 10,177 -7
Oct12 111215 585.30 592.40 583.60 584.40 -1.50 99 3,860 +25
Dec12 111215 592.20 593.50 588.60 588.60 -1.00 61 1,406 -1
Total Volume and Open Interest 4,467 50,454 +507
Cotton(ICE)
Mar12 111215 85.12 86.71 85.00 86.29 +1.17 7,808 92,302 +1,007
May12 111215 84.25 86.09 84.25 85.86 +1.07 1,496 24,581 +1,931
Jul12 111215 84.75 85.88 84.40 85.67 +1.11 566 20,075 -13
Oct12 111215 84.28 86.02 84.28 86.02 +0.76 0 84 +0
Dec12 111215 83.67 84.59 83.35 84.59 +0.87 52 10,921 +2,828
Mar13 111215 84.70 85.62 84.70 85.62 +0.95 2 426 -2
Total Volume and Open Interest 9,926 149,255 +5,745
Lumber(CME)
Jan12 111215 224.9 234.4 224.6 232.0 +7.3 1,561 4,856 -776
Mar12 111215 238.0 247.2 238.0 243.4 +5.9 1,625 4,539 -58
May12 111215 257.9 264.7 257.9 262.5 +7.5 652 1,382 +461
Jul12 111215 274.4 274.5 270.1 274.1 +9.6 22 291 +4
Total Volume and Open Interest 3,860 11,183 -369
Crude Oil(NYM)
Jan12 111215 94.89 95.99 93.31 93.87 -1.08 380,754 131,740 -27,593
Feb12 111215 95.02 96.19 93.50 94.07 -1.07 156,762 206,704 +21,683
Mar12 111215 95.32 96.42 93.75 94.31 -1.06 81,947 138,379 +10,731
Apr12 111215 95.57 96.53 94.01 94.55 -1.04 36,496 67,449 +6,355
May12 111215 95.72 96.59 94.35 94.71 -1.01 24,628 69,092 +4,996
Jun12 111215 95.66 96.75 94.22 94.72 -0.96 42,114 85,429 +1,091
Jul12 111215 96.07 96.50 94.16 94.61 -0.91 7,977 35,640 +448
Aug12 111215 96.07 96.07 94.38 94.42 -0.88 7,449 29,534 +1,005
Sep12 111215 95.89 95.90 94.06 94.21 -0.87 11,285 28,317 -1,656
Oct12 111215 95.73 95.90 93.89 94.04 -0.85 4,295 28,764 +9
Nov12 111215 95.46 95.60 93.93 93.93 -0.83 2,828 30,761 +67
Dec12 111215 94.54 95.60 93.32 93.81 -0.81 37,259 170,775 -382
Jan13 111215 93.54 93.54 93.54 93.54 -0.81 2,295 30,926 +104
Feb13 111215 93.23 93.23 93.23 93.23 -0.81 896 12,426 -348
Mar13 111215 92.94 92.94 92.94 92.94 -0.80 2,051 13,786 +1,064
Apr13 111215 92.64 92.64 92.64 92.64 -0.79 769 6,284 +223
Total Volume and Open Interest 829,517 1,346,495 +20,709
e-miNY Crude Oil(NYM)
Dec11 111117 101.675 103.375 98.375 98.825 -3.775 7,409 2,981 +164
Jan12 111215 94.900 95.975 93.300 93.875 -1.075 10,840 1,848 +20
Feb12 111215 95.100 96.150 93.500 94.075 -1.075 1,169 590 +100
Mar12 111215 95.250 96.325 93.875 94.300 -1.075 81 266 +22
Apr12 111215 95.525 95.525 94.550 94.550 -1.050 0 226 +0
May12 111215 94.700 94.700 94.700 94.700 -1.025 0 24 +0
Jun12 111215 95.000 95.000 94.725 94.725 -0.950 1 19 +0
Jul12 111215 94.600 94.600 94.600 94.600 -0.925 0 4 +0
Aug12 111215 94.425 94.425 94.425 94.425 -0.875 0 5 +0
Sep12 111215 94.200 94.200 94.200 94.200 -0.875      
Total Volume and Open Interest 12,100 3,204 +150
Heating Oil(NYM)
Jan12 111215 282.77 287.91 281.06 282.25 -0.74 65,785 58,476 -6,071
Feb12 111215 283.79 288.75 281.98 283.20 -0.66 29,611 56,743 +3,596
Mar12 111215 285.20 288.94 282.30 283.31 -1.07 18,111 40,201 +2,312
Apr12 111215 284.16 287.09 281.55 282.45 -1.47 6,511 23,456 +253
May12 111215 285.15 287.14 280.25 281.17 -1.77 5,713 18,988 +177
Jun12 111215 284.54 286.73 279.19 280.20 -1.93 9,775 34,314 -292
Jul12 111215 285.50 285.50 279.67 280.47 -1.95 666 10,065 +130
Aug12 111215 286.00 286.00 280.45 280.97 -1.86 292 4,544 +13
Sep12 111215 286.00 286.00 281.42 281.74 -1.79 166 6,735 -9
Oct12 111215 287.50 287.50 282.50 282.81 -1.72 214 2,595 +40
Nov12 111215 288.50 288.50 283.36 283.84 -1.66 152 1,894 -8
Dec12 111215 289.06 289.22 284.00 284.62 -1.60 1,591 18,726 +224
Total Volume and Open Interest 138,856 279,724 +513
Gasoline(NYMEX)
Jan12 111215 250.35 254.79 248.44 248.77 -1.60 47,714 54,451 -3,043
Feb12 111215 252.49 255.87 249.31 249.61 -1.83 32,012 44,855 +3,550
Mar12 111215 254.65 257.26 250.71 250.99 -1.98 18,370 42,551 +1,882
Apr12 111215 269.77 270.55 264.16 264.36 -2.11 8,939 31,003 +636
May12 111215 269.12 269.46 264.15 264.28 -2.11 5,609 21,955 +196
Jun12 111215 265.16 268.30 262.40 262.61 -2.08 5,774 29,653 -647
Jul12 111215 265.25 265.25 260.40 260.45 -2.08 1,922 8,849 -257
Aug12 111215 262.75 262.75 258.00 258.09 -2.10 955 8,691 +41
Sep12 111215 260.50 260.50 255.28 255.28 -2.13 440 7,196 +148
Oct12 111215 246.95 247.12 242.68 242.68 -2.00 152 5,358 +10
Total Volume and Open Interest 122,296 274,100 +2,503
e-miNY RBOB Gasoline(NYM)
Jan12 111215 248.80 248.80 248.77 248.80 -1.60 0 1 +0
Feb12 111215 249.60 249.61 249.60 249.60 -1.80 0 1 +0
Mar12 111215 251.00 251.00 250.99 251.00 -2.00      
Apr12 111215 264.40 264.40 264.36 264.40 -2.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jan12 111215 3.141 3.204 3.100 3.127 -0.009 145,947 155,260 -20,531
Feb12 111215 3.196 3.243 3.150 3.177 -0.010 70,854 117,101 +6,651
Mar12 111215 3.233 3.270 3.186 3.208 -0.015 54,787 194,366 +15,029
Apr12 111215 3.290 3.319 3.246 3.266 -0.013 26,991 111,154 +3,702
May12 111215 3.337 3.367 3.292 3.311 -0.014 8,658 60,039 +980
Jun12 111215 3.376 3.414 3.330 3.356 -0.014 4,015 26,052 +445
Jul12 111215 3.411 3.451 3.392 3.409 -0.014 3,146 23,898 +847
Aug12 111215 3.439 3.479 3.417 3.436 -0.013 1,021 14,217 +195
Sep12 111215 3.439 3.483 3.419 3.440 -0.012 2,266 19,868 +547
Oct12 111215 3.490 3.523 3.453 3.474 -0.014 9,482 64,673 +1,320
Nov12 111215 3.600 3.652 3.592 3.609 -0.017 2,587 28,872 +585
Dec12 111215 3.900 3.923 3.868 3.877 -0.022 2,860 23,380 +249
Jan13 111215 4.010 4.044 3.989 3.997 -0.025 6,439 35,485 +1,819
Feb13 111215 4.016 4.027 3.985 3.992 -0.023 465 7,085 +167
Mar13 111215 3.981 4.028 3.956 3.956 -0.021 1,167 16,974 +440
Apr13 111215 3.890 3.919 3.872 3.878 -0.022 2,617 24,384 +1,166
Total Volume and Open Interest 346,757 988,215 +14,892
Brent Crude Oil(ICE)
Feb12 111215 104.07 105.79 103.02 103.60 -0.65 165,381 177,974 +3,824
Mar12 111215 103.72 105.43 102.68 103.22 -0.70 74,223 145,928 +10,323
Apr12 111215 103.48 105.20 102.49 102.99 -0.70 36,302 44,533 +541
May12 111215 103.47 104.94 102.39 102.81 -0.67 19,087 26,778 -522
Jun12 111215 103.46 104.81 102.12 102.63 -0.65 32,528 73,078 -331
Jul12 111215 103.73 104.33 102.00 102.43 -0.64 7,120 18,974 +236
Aug12 111215 103.47 104.06 101.76 102.18 -0.64 4,463 27,976 +158
Sep12 111215 103.16 103.73 101.45 101.87 -0.65 3,724 35,627 +137
Oct12 111215 102.06 102.06 101.61 101.61 -0.65 2,406 14,859 +109
Nov12 111215 101.37 101.37 101.37 101.37 -0.64 1,850 16,247 -112
Dec12 111215 102.34 103.00 100.52 101.09 -0.62 23,247 96,654 -789
Jan13 111215 100.80 100.80 100.80 100.80 -0.61 557 12,452 +223
Feb13 111215 100.46 100.46 100.46 100.46 -0.61 65 6,476 -9
Mar13 111215 100.09 100.09 100.09 100.09 -0.60 138 4,065 +1
Total Volume and Open Interest 538,120 902,040 -8,457
Gas Oil(ICE)
Jan12 111215 895.75 911.00 890.00 898.25 -6.50 87,895 137,789 -2,896
Feb12 111215 893.75 907.75 887.00 895.25 -7.00 63,170 86,146 +8,987
Mar12 111215 896.00 905.50 884.00 892.50 -7.50 30,619 53,878 +670
Apr12 111215 894.75 901.25 882.50 890.50 -8.00 14,791 26,090 +1,372
May12 111215 893.00 900.25 881.50 888.75 -8.75 7,039 28,618 +916
Jun12 111215 892.25 902.25 880.00 888.00 -9.50 13,779 41,972 +699
Jul12 111215 896.00 899.75 886.75 889.25 -9.75 2,459 16,803 -108
Aug12 111215 897.00 897.00 889.50 890.00 -9.75 1,675 13,803 +93
Sep12 111215 897.75 901.50 887.25 890.50 -9.75 1,154 14,672 -67
Oct12 111215 900.50 901.25 887.00 890.25 -9.75 1,233 9,958 +308
Total Volume and Open Interest 230,830 510,719 +9,745
Ethanol(CBOT)
Dec11 111205 2.503 2.503 2.485 2.500 -0.003 88 204 -29
Jan12 111215 2.070 2.075 2.057 2.062 -0.004 429 1,075 -135
Feb12 111215 2.053 2.074 2.050 2.055 +0.002 231 1,244 -77
Mar12 111215 2.075 2.102 2.070 2.079 +0.004 77 1,630 +0
Apr12 111215 2.101 2.101 2.088 2.090 +0.002 71 744 +7
May12 111215 2.107 2.107 2.095 2.101 -0.002 80 952 +14
Jun12 111215 2.123 2.123 2.116 2.117 -0.005 13 597 +5
Jul12 111215 2.130 2.135 2.130 2.135 -0.006 28 849 +4
Total Volume and Open Interest 968 10,138 -192
WTI Crude Oil(ICE)
Jan12 111215 94.91 95.99 93.27 93.87 -1.08 66,306 45,776 -6,347
Feb12 111215 95.05 96.19 93.44 94.07 -1.07 28,345 69,129 +2,757
Mar12 111215 95.30 96.40 93.81 94.31 -1.06 17,560 32,672 -1,715
Apr12 111215 95.81 96.47 94.12 94.55 -1.04 8,544 25,626 -8
May12 111215 96.49 96.49 94.29 94.71 -1.01 5,353 17,438 +2,074
Jun12 111215 95.93 96.59 94.25 94.72 -0.96 11,310 48,665 -1,034
Jul12 111215 96.13 96.13 94.31 94.61 -0.91 2,026 9,533 +31
Aug12 111215 95.93 95.93 94.26 94.42 -0.88 2,375 7,872 +726
Sep12 111215 95.73 95.73 93.97 94.21 -0.87 1,991 11,034 +90
Oct12 111215 94.04 94.04 94.04 94.04 -0.85 938 5,117 -86
Nov12 111215 93.93 93.93 93.93 93.93 -0.83 467 4,553 -67
Dec12 111215 94.60 95.58 93.47 93.81 -0.81 6,305 62,756 -194
Jan13 111215 93.54 93.54 93.54 93.54 -0.81 2 3,003 -2
Feb13 111215 93.23 93.23 93.23 93.23 -0.81 0 640 +0
Mar13 111215 92.94 92.94 92.94 92.94 -0.80 0 1,613 +0
Apr13 111215 92.64 92.64 92.64 92.64 -0.79 0 389 +0
Total Volume and Open Interest 154,861 433,813 -3,635
US Dollar Index(ICE)
Dec11 111215 80.565 80.630 80.130 80.340 -0.283 40,146 40,297 -9,724
Mar12 111215 81.225 81.315 80.770 80.993 -0.298 21,647 25,740 +13,706
Jun12 111215 81.493 81.493 81.488 81.493 -0.298 1 503 -1
Total Volume and Open Interest 61,794 66,540 +3,981
Australian Dollar(CME)
Dec11 111215 98.95 99.88 98.58 99.14 +0.27 147,545 70,255 -14,463
Mar12 111215 98.06 98.90 97.61 98.15 +0.24 42,903 82,918 +15,960
Jun12 111215 97.60 97.60 97.16 97.41 +0.25 1 5 -1
Total Volume and Open Interest 190,449 153,296 +1,496
British Pound(CME)
Dec11 111215 154.65 155.31 154.35 155.02 +0.35 128,415 107,969 -25,625
Mar12 111215 154.48 155.17 154.21 154.89 +0.36 57,415 110,212 +38,874
Jun12 111215 154.75 154.78 154.42 154.78 +0.36 13 17 +7
Total Volume and Open Interest 185,843 218,203 +13,256
Canadian Dollar(CME)
Dec11 111215 96.21 96.89 96.10 96.53 +0.43 94,028 84,324 -12,786
Mar12 111215 96.05 96.70 95.91 96.35 +0.43 44,629 85,492 +24,591
Jun12 111215 96.25 96.50 95.81 96.23 +0.42 197 2,208 +6
Sep12 111215 96.20 96.20 95.74 96.14 +0.40 0 1,155 +0
Total Volume and Open Interest 138,857 173,429 +11,814
Japanese Yen(CME)
Dec11 111215 128.09 128.67 127.97 128.37 +0.29 77,701 114,036 -9,926
Mar12 111215 128.40 128.95 128.28 128.67 +0.28 33,335 90,704 +19,283
Jun12 111215 128.98 128.98 128.69 128.98 +0.29 0 72 +0
Total Volume and Open Interest 111,036 204,818 +9,357
Swiss Franc(CME)
Dec11 111215 104.90 106.53 104.74 106.33 +1.43 35,851 33,777 -3,802
Mar12 111215 105.19 106.74 105.01 106.55 +1.37 12,242 22,314 +6,233
Jun12 111215 107.13 107.13 105.49 106.84 +1.35 1 6 +1
Total Volume and Open Interest 48,094 56,102 +2,432
EuroFX(CME)
Dec11 111215 129.85 130.51 129.58 130.12 +0.37 387,751 161,379 -54,445
Mar12 111215 130.00 130.65 129.76 130.25 +0.31 165,846 165,000 +63,476
Jun12 111215 130.19 130.95 130.10 130.39 +0.28 111 1,336 +31
Total Volume and Open Interest 553,709 327,740 +9,061
Mexican Peso(CME)
Dec11 111215 719.5 727.5 718.0 719.2 +1.2 44,977 50,376 -9,542
Jan12 111215 717.5 717.5 716.2 717.5 +1.2 0 95 +0
Total Volume and Open Interest 65,977 125,833 +1,274
Brazilian Real(CME)
Jan12 111215 535.40 536.60 535.40 535.40 +3.85 0 10,740 +0
Feb12 111215 532.15 532.15 532.15 532.15 +3.95      
Mar12 111215 524.85 528.85 524.85 528.85 +4.00 42 2,563 +40
Apr12 111215 526.25 526.25 526.25 526.25 +4.00      
Total Volume and Open Interest 42 28,624 +40
30-Year T-Bonds(CBOT)
Dec11 111215 144~250 145~100 144~060 144~150 -0~090 6,738 7,808 -2,558
Mar12 111215 144~120 145~040 143~240 144~050 -0~100 325,739 593,739 +12,888
Jun12 111215 143~080 143~160 142~230 142~230 -0~100 66 163 +8
Total Volume and Open Interest 332,543 601,710 +10,338
10-Year T-Notes(CBOT)
Dec11 111215 131~190 131~250 131~100 131~155 -0~040 27,620 20,676 -9,326
Mar12 111215 130~240 131~020 130~145 130~230 -0~030 927,737 1,432,314 +26,796
Jun12 111215 129~230 129~260 129~230 129~230 -0~030      
Total Volume and Open Interest 955,357 1,452,990 +17,470
5-Year T-Notes(CBOT)
Dec11 111215 123~064 123~072 123~050 123~061 -0~001 14,489 43,359 -4,334
Mar12 111215 123~014 123~027 123~000 123~015 -0~001 391,364 1,271,147 -10,107
Jun12 111215 122~039 122~040 122~039 122~039 -0~001      
Total Volume and Open Interest 405,853 1,314,506 -14,441
2 Year T-Notes(CBOT)
Dec11 111215 110~029 110~032 110~016 110~028 +0~001 5,139 26,913 -1,220
Mar12 111215 110~038 110~040 110~037 110~038 +0~001 103,265 694,058 +7,274
Jun12 111215 110~010 110~010 110~010 110~010 +0~001      
Total Volume and Open Interest 108,404 720,971 +6,054
Eurodollars(CME)
Dec11 111215 99.430 99.435 99.425 99.430 -0.005 120,246 988,793 -3,068
Mar12 111215 99.305 99.330 99.280 99.320 +0.025 184,855 930,238 +4,227
Jun12 111215 99.270 99.285 99.245 99.275 +0.015 158,419 1,062,359 -10,342
Sep12 111215 99.265 99.280 99.240 99.265 +0.010 151,663 801,016 +9,159
Dec12 111215 99.270 99.280 99.245 99.265 +0.005 146,512 796,047 +18,917
Mar13 111215 99.280 99.285 99.260 99.270 unch 94,834 752,948 -4,526
Jun13 111215 99.265 99.270 99.245 99.255 -0.005 77,793 593,966 +1,487
Sep13 111215 99.235 99.240 99.215 99.225 -0.010 86,254 478,900 +12,008
Dec13 111215 99.165 99.175 99.150 99.155 -0.015 69,813 543,441 +1,086
Mar14 111215 99.070 99.080 99.045 99.055 -0.020 58,436 374,601 -1,694
Jun14 111215 98.925 98.940 98.895 98.910 -0.020 47,007 307,791 +3,083
Sep14 111215 98.765 98.780 98.730 98.745 -0.020 43,230 217,846 -1,338
Dec14 111215 98.580 98.610 98.555 98.570 -0.025 36,593 183,300 +4,748
Mar15 111215 98.435 98.460 98.395 98.415 -0.025 21,723 137,624 +343
Jun15 111215 6.525 0.006 6.495 6.510 -0.025 17,310 111,012 +264
Sep15 111215 6.380 6.405 6.330 6.350 -0.025 18,580 76,773 -164
Dec15 111215 6.210 6.235 6.160 6.180 -0.025 18,628 55,982 +3,848
Mar16 111215 6.085 6.100 6.020 6.040 -0.025 14,877 47,385 +1,119
Total Volume and Open Interest 1,408,087 8,677,126 +44,777
30 Day Federal Funds(CBOT)
Dec11 111215 99.925 99.925 99.923 99.923 unch 1,825 68,323 +759
Jan12 111215 99.915 99.920 99.915 99.915 unch 1,785 68,486 +1,100
Feb12 111215 99.905 99.905 99.900 99.905 unch 2,390 55,908 +675
Mar12 111215 99.895 99.900 99.895 99.895 unch 1,759 34,924 +517
Apr12 111215 99.885 99.890 99.885 99.890 +0.005 1,430 38,840 +612
May12 111215 99.875 99.885 99.870 99.880 +0.005 196 45,100 -146
Total Volume and Open Interest 14,354 573,418 +2,483
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111215 99.673 99.673 99.673 99.673 unch 4 1,122 -4
Mar12 111215 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 111215 99.668 99.668 99.668 99.668 unch      
Sep12 111215 99.662 99.662 99.662 99.662 unch      
Dec12 111215 99.670 99.670 99.670 99.670 unch      
Mar13 111215 99.660 99.660 99.660 99.660 unch      
Jun13 111215 99.630 99.630 99.630 99.630 unch      
Sep13 111215 99.630 99.630 99.630 99.630 unch      
Dec13 111215 99.530 99.530 99.530 99.530 +0.040      
Mar14 111215 99.390 99.390 99.390 99.390 +0.040      
Total Volume and Open Interest 4 1,162 -4
3-Mth Euro-Yen(SGX)
Mar12 111214 99.67 99.67 99.67 99.67 +0.00 0 2,277 -260
Jun12 111214 99.67 99.67 99.67 99.67 +0.01 0 1,440 +0
Sep12 111214 99.66 99.66 99.66 99.66 +0.00 0 711 +0
Dec12 111214 99.67 99.67 99.67 99.67 +0.00 0 135 +0
Mar13 111214 99.66 99.66 99.66 99.66 +0.01 0 131 +0
Jun13 111214 99.63 99.63 99.63 99.63 +0.00 0 208 +0
Sep13 111214 99.63 99.63 99.63 99.63 +0.00 0 105 +0
Dec13 111214 99.49 99.49 99.49 99.49 +0.00 0 3 +0
Total Volume and Open Interest 0 9,631 -260
Japanese Gov't Bonds(SGX)
Mar12 111214 142.37 142.49 142.20 142.29 -0.05 1,477 15,636 +12
Jun12 111214 140.20 140.20 140.20 140.20 -0.05      
Sep12 111214 138.11 138.11 138.11 138.11 -0.05      
Total Volume and Open Interest 1,477 15,640 +12
Euro-Bund(EUREX)
Mar12 111215 138.18 138.21 137.43 137.63 -0.23 459,087 812,754 -20,992
Jun12 111215 136.03 136.21 135.91 135.93 -0.25 55 162 +3
Sep12 111215 135.93 135.93 135.93 135.93 -0.25      
Total Volume and Open Interest 459,142 812,916 -20,989
Euro-Bobl(EUREX)
Mar12 111215 124.62 124.68 124.30 124.36 -0.11 209,799 633,630 -244
Jun12 111215 124.40 124.40 124.40 124.40 -0.11      
Sep12 111215 124.40 124.40 124.40 124.40 -0.11      
Total Volume and Open Interest 209,799 633,630 -244
3-Mth Euribor(EUREX)
Dec11 111215 98.585 98.590 98.585 98.590 +0.005 0 2,015 +0
Mar12 111215 98.815 98.840 98.815 98.835 +0.055 1 1,171 -1
Jun12 111215 98.955 98.955 98.955 98.955 +0.050 0 1,127 +0
Total Volume and Open Interest 111 7,454 -111
Long Gilt(LIFFE)
Dec11 111215 132~22 132~25 132~17 132~17 -0~03 7,160 7,260 -5,994
Mar12 111215 115~28 116~05 115~12 115~19 -0~05 94,344 292,834 -369
Total Volume and Open Interest 101,504 300,094 -6,363
3-Mth Short Sterling(LIFFE)
Dec11 111215 98.92 98.94 98.91 98.93 +0.01 13,867 318,038 -1,698
Mar12 111215 98.85 98.89 98.84 98.87 +0.02 39,746 303,405 -4,035
Jun12 111215 98.88 98.91 98.86 98.89 +0.01 37,334 219,838 -7,061
Sep12 111215 98.92 98.94 98.90 98.92 +0.01 50,003 231,087 +10,197
Dec12 111215 98.93 98.94 98.91 98.92 unch 32,927 197,448 +5,498
Mar13 111215 98.96 98.98 98.93 98.94 -0.01 29,458 209,620 +6,854
Total Volume and Open Interest 255,273 2,060,444 +9,810
3-Mth Euribor(LIFFE)
Dec11 111215 98.590 98.590 98.585 98.590 +0.005 85,065 641,420 -17,347
Mar12 111215 98.780 98.860 98.770 98.835 +0.055 106,988 498,784 -6,350
Jun12 111215 98.915 98.985 98.895 98.955 +0.050 70,984 394,829 -3,970
Total Volume and Open Interest 674,976 3,533,265 +1,848
3-Mth Aus T-Bills(SFE)
Dec11 111208 95.51 95.56 95.49 95.52 +0.01 54,705 88,552 -71,159
Mar12 111215 96.23 96.30 96.21 96.27 +0.03 14,185 239,446 -1,522
Jun12 111215 96.63 96.73 96.61 96.70 +0.07 10,558 178,346 -1,316
Sep12 111215 96.63 96.75 96.62 96.74 +0.09 8,189 114,037 -1,407
Dec12 111215 96.48 96.63 96.48 96.62 +0.12 3,112 70,025 +565
Mar13 111215 96.36 96.50 96.36 96.50 +0.12 1,312 51,271 +467
Jun13 111215 96.25 96.39 96.25 96.39 +0.11 1,375 44,340 +389
Sep13 111215 96.13 96.27 96.13 96.27 +0.12 647 25,497 -464
Dec13 111215 96.04 96.16 96.03 96.15 +0.11 917 15,473 +231
Mar14 111215 95.96 96.06 95.95 96.06 +0.11 0 1,289 -47
Total Volume and Open Interest 40,295 739,877 -3,104
10-Year Aus T-Bonds(SFE)
Dec11 111215 96.09 96.20 96.08 96.18 +0.08 116,062 162,719 -247,961
Mar12 111215 96.10 96.25 96.10 96.24 +0.13 104,183 329,325 +62,413
Total Volume and Open Interest 220,245 492,044 -185,548
3-Year Aus T-Bonds(SFE)
Dec11 111215 96.85 96.90 96.82 96.89 +0.04 177,656 301,874 -174,446
Mar12 111215 96.94 97.04 96.93 97.04 +0.10 137,219 364,568 +95,059
Total Volume and Open Interest 314,875 666,442 -79,387
Gold(CMX)
Dec11 111215 1571.4 1592.8 1565.6 1574.6 -9.7 274 1,810 -224
Feb12 111215 1580.0 1596.5 1562.5 1577.2 -9.7 182,892 259,454 -502
Apr12 111215 1582.8 1598.0 1564.6 1579.1 -9.7 3,877 36,124 +1,016
Jun12 111215 1584.5 1600.0 1570.7 1581.2 -9.6 2,324 25,243 +465
Aug12 111215 1581.0 1602.0 1574.1 1583.2 -9.7 526 13,691 +26
Oct12 111215 1582.2 1603.8 1578.8 1585.3 -9.7 129 8,683 +27
Dec12 111215 1592.4 1606.3 1576.0 1587.4 -9.7 1,311 23,031 +548
Feb13 111215 1588.8 1590.0 1588.8 1590.0 -9.7 14 2,956 +6
Apr13 111215 1592.5 1592.5 1592.5 1592.5 -9.8 75 1,377 +4
Jun13 111215 1595.4 1595.4 1595.4 1595.4 -9.9 918 9,464 -263
Aug13 111215 1598.6 1598.6 1598.6 1598.6 -10.0 0 45 +0
Oct13 111215 1602.0 1602.0 1602.0 1602.0 -10.1      
Total Volume and Open Interest 194,112 427,699 +1,564
Silver(CMX)
Dec11 111215 2891.5 2922.5 2866.5 2922.5 +34.4 95 369 +25
Mar12 111215 2896.5 2935.0 2812.0 2927.4 +33.9 40,300 53,771 +621
May12 111215 2887.5 2933.1 2835.5 2933.1 +34.2 719 8,334 +322
Jul12 111215 2917.0 2937.6 2832.0 2937.6 +34.3 254 2,955 +16
Sep12 111215 2907.5 2941.3 2907.5 2941.3 +34.5 44 2,062 +8
Dec12 111215 2926.0 2945.8 2852.5 2945.8 +34.6 82 13,300 +16
Mar13 111215 2924.0 2944.5 2915.0 2944.5 +34.6 4 1,155 +0
Total Volume and Open Interest 42,113 98,311 +1,049
Platinum(NYMEX)
Jan12 111215 1423.0 1428.0 1376.0 1407.0 -19.3 6,571 27,939 -1,088
Apr12 111215 1431.8 1434.2 1391.5 1414.2 -19.1 2,249 15,045 +1,721
Jul12 111215 1428.6 1428.6 1418.0 1418.0 -19.3 11 557 +0
Oct12 111215 1423.0 1423.0 1423.0 1423.0 -19.3 0 59 +0
Total Volume and Open Interest 8,831 43,600 +633
Palladium(NYMEX)
Dec11 111215 614.70 618.90 614.60 618.85 +1.15 3 699 -1
Mar12 111215 620.40 629.00 606.85 620.65 +1.05 4,132 17,231 +275
Jun12 111215 625.75 625.75 617.90 622.05 +1.15 8 361 +6
Total Volume and Open Interest 4,143 18,430 +280
Copper(CMX)
Dec11 111215 328.70 331.00 325.00 325.95 -1.15 547 1,672 -105
Mar12 111215 327.70 333.00 323.25 326.70 -1.15 38,629 68,333 +367
May12 111215 329.50 334.00 325.40 327.85 -1.25 2,963 23,524 +578
Jul12 111215 327.50 330.15 327.50 328.45 -1.45 1,557 5,928 +426
Sep12 111215 330.25 330.50 328.00 329.00 -1.50 109 3,431 +15
Total Volume and Open Interest 44,571 115,993 +1,435
DJIA Index(CBOT)
Dec11 111215 11837 11955 11780 11899 +66 1,358 17,652 +29
Mar12 111215 11716 11885 11716 11822 +60 1,410 8,764 +502
Jun12 111215 11758 11758 11700 11758 +58 0 400 +0
Sep12 111215 11695 11695 11637 11695 +58      
Total Volume and Open Interest 2,768 26,816 +531
E-mini DJIA Index(CBOT)
Dec11 111215 11830 11968 11765 11899 +66 32,181 82,521 -267
Mar12 111215 11760 11897 11694 11822 +60 150,326 76,146 +16,241
Jun12 111215 11706 11758 11706 11758 +58 5 26 +3
Sep12 111215 11695 11695 11695 11695 +58 0 9 +0
Total Volume and Open Interest 182,512 158,702 +15,977
S & P 500(CME)
Dec11 111215 1224.50 1225.50 1215.00 1218.10 +5.50 68,415 154,848 -34,936
Mar12 111215 1206.00 1220.40 1198.30 1211.70 +5.40 70,277 182,985 +41,092
Jun12 111215 1206.30 1212.80 1206.20 1206.30 +5.50 0 3,324 +16
Sep12 111215 1201.10 1207.30 1200.70 1201.10 +5.80 75 909 +0
Total Volume and Open Interest 138,767 342,167 +6,172
S & P 500 E-Mini(Globex)
Dec11 111215 1212.75 1227.00 1204.75 1218.00 +5.50 1,000,947 1,288,413 -394,929
Mar12 111215 1206.25 1220.50 1198.00 1211.75 +5.50 3,108,499 2,113,495 +443,935
Total Volume and Open Interest 4,109,673 3,406,086 +49,140
NASDAQ 100(CME)
Dec11 111215 2252.00 2252.00 2226.00 2227.00 -5.30 1,095 28,825 -350
Mar12 111215 2225.30 2251.50 2215.80 2223.30 -5.20 1,298 3,045 +869
Jun12 111215 2220.30 2221.50 2220.30 2220.30 -5.20      
Total Volume and Open Interest 2,393 31,870 +519
NASDAQ 100 E-Mini(Globex)
Dec11 111215 2231.00 2255.80 2219.50 2227.00 -5.30 101,723 198,674 -31,318
Mar12 111215 2229.30 2252.00 2215.00 2223.30 -5.20 353,267 214,012 +64,527
Total Volume and Open Interest 454,995 412,713 +33,208
S & P Midcap 400(CME)
Dec11 111215 847.10 847.10 847.00 847.10 +7.60 245 5,861 -249
Mar12 111215 844.00 845.00 844.00 844.00 +7.60 202 317 +103
Jun12 111215 842.00 843.00 842.00 842.00 +7.60      
Total Volume and Open Interest 447 6,178 -146
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 111215 8435 8440 8375 8415 -20 3,544 22,548 -73
Jun12 111215 8360 8375 8340 8360 -15 2 4 +0
Total Volume and Open Interest 3,546 22,552 -73
Nikkei 225(SGX)
Mar12 111215 8385 8430 8365 8365 -140 75,950 174,544 +1,267
Jun12 111215 8320 8350 8290 8290 -140 2 270 +0
Sep12 111215 8285 8285 8285 8285 -140 0 30 +0
Total Volume and Open Interest 76,538 184,140 +1,661
CAC 40(EURONEXT)
Dec11 111215 2968.0 3022.0 2962.0 2998.5 +20.5 197,054 302,823 -4,210
Jan12 111215 2969.0 3017.0 2957.0 2994.0 +21.5 108,741 129,505 +58,643
Feb12 111215 3002.5 3010.5 2979.0 2995.0 +21.5 1 11 -2
Total Volume and Open Interest 320,277 446,412 +66,449
Hang Seng Index(HKFE)
Dec11 111215 18054 18120 17853 17960 -298 64,982 84,731 -311
Jan12 111215 18050 18114 17860 17962 -296 1,240 2,055 +619
Total Volume and Open Interest 66,633 90,525 +417
DAX(EUREX)
Dec11 111215 5659.5 5797.0 5650.0 5747.5 +62.0 230,487 133,032 -25,002
Mar12 111215 5662.0 5807.0 5658.0 5756.0 +62.0 77,402 71,185 +23,840
Jun12 111215 5676.0 5820.0 5676.0 5770.0 +62.0 7,208 4,066 +651
Total Volume and Open Interest 315,097 208,283 -511
FT-SE 100(EURONEXT)
Dec11 111215 5371.50 5434.00 5360.00 5411.00 +32.50 378,829 293,537 -180,123
Mar12 111215 5334.00 5397.00 5331.50 5374.00 +33.00 268,206 412,795 +209,231
Jun12 111215 5328.50 5328.50 5328.50 5328.50 +32.50 11 3,208 -11
Total Volume and Open Interest 647,046 709,540 +29,097
SPI 200(SFE)
Dec11 111215 4180.0 4194.0 4127.0 4153.0 -26.0 79,487 147,768 -94,103
Mar12 111215 4164.0 4179.0 4096.0 4116.0 -48.0 61,162 182,284 +40,485
Jun12 111215 4150.0 4150.0 4119.0 4122.0 -46.0 8 1,713 -5
Total Volume and Open Interest 141,082 336,003 -53,731
GSCI(CME)
Jan12 111215 625.25 625.25 618.00 618.00 -3.00 1,775 7,807 +1,616
Feb12 111215 619.00 626.00 619.00 619.00 -3.50      
Mar12 111215 622.00 622.00 622.00 622.00        
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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