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 Tue January 08, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 130108 1412.00 1420.00 1405.00 1413.75 +3.00 7,087 4,336 -2,700
Mar13 130108 1388.00 1393.75 1376.50 1386.50 -2.00 104,073 250,488 +2,081
May13 130108 1378.00 1382.75 1365.75 1376.00 -1.75 27,516 129,531 +1,096
Jul13 130108 1373.50 1377.50 1361.75 1372.50 -1.00 19,377 80,067 -564
Aug13 130108 1353.75 1355.25 1342.00 1352.50 unch 1,459 2,511 +287
Sep13 130108 1317.00 1319.25 1306.25 1317.00 +1.00 863 1,698 -41
Nov13 130108 1284.50 1289.50 1274.25 1285.75 +1.00 12,752 69,417 +755
Jan14 130108 1286.00 1292.75 1282.00 1292.50 +0.50 470 2,568 +102
Mar14 130108 1298.00 1298.00 1295.75 1295.75 -1.75 176 1,154 +93
May14 130108 1300.00 1301.25 1299.00 1299.00 -2.00 44 701 +19
Jul14 130108 1305.75 1307.50 1305.75 1305.75 -1.75 26 452 +9
Aug14 130108 1300.50 1302.25 1300.50 1300.50 -1.75 0 1 +0
Sep14 130108 1280.00 1281.75 1280.00 1280.00 -1.75 0 1 +0
Nov14 130108 1268.50 1272.25 1264.50 1272.25 +3.00 51 2,562 +37
Total Volume and Open Interest 173,894 545,593 +1,174
Soybean Meal(CBOT)
Jan13 130108 408.40 411.80 405.60 410.60 +2.10 1,437 1,924 -517
Mar13 130108 408.40 412.90 405.50 410.90 +2.00 53,604 113,840 +4,034
May13 130108 401.10 405.00 398.00 403.60 +1.80 16,174 39,848 +862
Jul13 130108 397.50 400.50 393.80 399.70 +2.20 9,761 25,356 -541
Aug13 130108 387.90 392.10 386.50 391.50 +2.00 2,108 4,108 +917
Sep13 130108 377.00 380.60 375.20 380.50 +2.70 826 2,659 +8
Oct13 130108 363.20 366.60 361.90 366.60 +2.50 419 4,451 +70
Dec13 130108 362.00 366.20 359.80 365.10 +3.50 6,419 20,934 -1,453
Jan14 130108 366.60 366.60 363.10 366.60 +3.50 79 1,232 -3
Mar14 130108 367.00 369.60 366.30 369.60 +3.30 116 1,752 +51
Total Volume and Open Interest 91,011 217,057 +3,470
Soybean Oil(CBOT)
Jan13 130108 49.69 49.69 49.10 49.14 -0.36 3,388 2,932 -872
Mar13 130108 50.01 50.34 49.42 49.53 -0.43 66,664 171,149 -3,791
May13 130108 50.46 50.74 49.85 49.95 -0.43 21,310 46,235 +233
Jul13 130108 50.95 51.05 50.22 50.32 -0.43 13,844 38,535 +594
Aug13 130108 50.67 50.82 50.27 50.31 -0.42 1,528 4,692 +93
Sep13 130108 50.65 50.72 50.21 50.21 -0.47 1,225 4,014 +143
Oct13 130108 50.55 50.55 49.80 49.87 -0.50 726 5,494 +131
Dec13 130108 50.29 50.52 49.60 49.68 -0.52 5,287 21,263 +493
Jan14 130108 50.29 50.43 49.91 49.91 -0.52 417 1,854 +192
Mar14 130108 50.67 50.76 50.24 50.24 -0.52 392 934 +258
Total Volume and Open Interest 114,848 298,385 -2,477
Canola(WCE)
Jan13 130108 608.5 610.8 608.5 610.8 +1.2 240 119 -368
Mar13 130108 588.0 593.4 585.7 589.5 +1.2 9,684 91,673 +2,161
May13 130108 581.4 584.6 577.1 580.2 +0.3 3,146 24,165 +1,572
Jul13 130108 573.9 580.8 572.7 575.6 +0.3 1,659 12,994 +452
Nov13 130108 534.5 542.1 533.5 537.1 -0.1 1,705 10,566 -538
Total Volume and Open Interest 16,447 140,127 +3,292
Corn(CBOT)
Mar13 130108 685.50 694.50 683.75 688.75 +3.25 126,506 524,399 -8,517
May13 130108 685.50 693.50 683.25 688.75 +3.50 36,072 190,081 +2,784
Jul13 130108 678.75 686.00 676.50 683.00 +4.50 32,341 160,653 +424
Sep13 130108 597.25 600.75 593.00 599.25 +2.50 6,211 44,873 +1,120
Dec13 130108 574.25 579.50 570.00 577.75 +3.25 29,646 197,592 +521
Mar14 130108 584.00 589.25 580.75 588.00 +3.50 3,654 9,387 +1,149
May14 130108 594.25 595.25 591.75 595.25 +3.50 1,029 2,998 +790
Jul14 130108 592.75 600.00 592.25 598.75 +3.25 157 1,664 +75
Sep14 130108 572.00 574.00 570.25 570.25 -3.75 33 118 -8
Dec14 130108 562.00 562.50 559.25 561.25 -0.75 190 8,689 +46
Total Volume and Open Interest 235,859 1,141,629 -1,603
Wheat(CBOT)
Mar13 130108 750.50 759.25 749.00 750.50 -0.75 53,001 253,052 +1,482
May13 130108 761.00 769.00 758.75 760.25 -0.75 11,321 65,510 -25
Jul13 130108 768.75 775.50 765.75 767.25 -0.50 8,831 76,567 +1,300
Sep13 130108 782.00 788.50 777.50 779.00 -2.00 2,313 14,823 +609
Dec13 130108 796.00 802.50 791.25 792.75 -2.25 6,315 51,776 +1,051
Mar14 130108 809.00 811.00 804.00 804.00 -2.25 239 4,100 +109
Total Volume and Open Interest 82,193 469,066 +4,616
Wheat(KCBT)
Mar13 130108 807.50 817.00 806.75 808.75 +1.25 11,417 90,085 -252
May13 130108 818.00 825.25 816.50 818.50 +2.00 2,195 25,161 -297
Jul13 130108 823.00 830.75 821.75 824.75 +3.00 2,175 31,436 +129
Sep13 130108 833.50 841.50 833.25 836.75 +2.75 334 6,405 +70
Dec13 130108 849.00 855.25 846.00 849.25 +2.00 721 5,416 +207
Mar14 130108 857.50 857.75 854.50 854.50 +3.00 5 311 +3
Total Volume and Open Interest 16,848 159,312 -140
Wheat(MGE)
Mar13 130108 847.00 853.00 843.50 845.25 -1.25 2,897 24,076 -317
May13 130108 854.75 861.25 852.50 854.00 -1.00 1,258 8,445 -279
Jul13 130108 863.00 868.75 862.00 863.00 -0.75 452 3,610 +69
Sep13 130108 865.00 868.25 862.75 862.75 unch 405 4,624 +183
Dec13 130108 870.00 871.25 865.00 865.50 -1.75 258 2,832 +57
Total Volume and Open Interest 5,272 43,631 -287
Oats(CBOT)
Mar13 130108 332.00 334.50 328.75 331.75 +0.25 570 8,455 +44
May13 130108 338.75 340.25 335.00 337.00 -0.50 132 1,737 +113
Jul13 130108 340.25 341.50 340.25 341.50 unch 18 271 +15
Sep13 130108 346.25 346.25 346.25 346.25 unch 0 7 +0
Total Volume and Open Interest 721 10,575 +172
Rough Rice(CBOT)
Jan13 130108 14.96 14.98 14.96 14.96 -0.02 5 23 -1
Mar13 130108 15.22 15.28 15.19 15.20 -0.01 424 13,170 -62
May13 130108 15.56 15.59 15.49 15.52 -0.03 39 1,115 +19
Jul13 130108 15.80 15.80 15.80 15.80 -0.03 2 61 +1
Total Volume and Open Interest 470 14,427 -43
Live Cattle(CME)
Feb13 130108 132.950 133.350 132.450 132.550 -0.450 23,438 129,615 -6,034
Apr13 130108 136.600 136.825 135.785 136.300 -0.400 11,804 95,446 +1,783
Jun13 130108 131.735 132.000 130.880 131.350 -0.530 6,162 65,720 +1,346
Aug13 130108 131.550 131.850 130.985 131.185 -0.600 3,395 33,592 +621
Oct13 130108 134.880 135.200 134.500 134.630 -0.445 1,021 8,729 +179
Dec13 130108 136.380 136.685 136.075 136.435 -0.015 726 4,235 +350
Total Volume and Open Interest 46,644 338,506 -1,697
Feeder Cattle(CME)
Jan13 130108 153.235 153.400 152.380 152.735 -0.515 1,548 7,330 -26
Mar13 130108 155.935 156.325 154.850 155.000 -1.100 3,645 13,700 +797
Apr13 130108 157.850 158.075 156.500 156.575 -1.360 723 2,647 +173
May13 130108 159.575 159.750 157.900 158.000 -1.685 493 3,576 +44
Aug13 130108 163.400 164.050 162.250 162.630 -1.370 460 3,123 +100
Sep13 130108 164.250 164.250 162.900 163.200 -1.050 116 600 +49
Oct13 130108 163.750 163.850 163.500 163.500 -1.250 30 317 +19
Total Volume and Open Interest 7,044 31,540 +1,180
Lean Hogs(CME)
Feb13 130108 86.385 87.000 85.885 86.350 +0.050 19,257 88,119 -2,931
Apr13 130108 89.580 90.100 89.180 89.950 +0.400 14,220 59,379 +1,042
May13 130108 96.535 96.750 96.035 96.750 -0.180 179 1,942 +46
Jun13 130108 98.700 98.950 98.100 98.900 +0.350 9,965 44,183 +1,960
Jul13 130108 98.350 98.450 97.600 98.250 +0.070 1,962 13,690 -257
Aug13 130108 97.700 97.750 96.900 97.650 -0.050 2,128 18,983 +696
Oct13 130108 86.850 87.000 86.150 86.785 -0.165 1,939 17,594 +980
Dec13 130108 82.950 83.350 82.580 83.180 +0.080 615 8,831 +281
Total Volume and Open Interest 50,561 255,446 +2,058
Class III Milk(CME)
Jan13 130108 17.93 18.02 17.86 18.00 +0.03 159 3,182 -30
Feb13 130108 18.06 18.10 17.80 17.83 -0.21 134 2,783 +40
Mar13 130108 18.30 18.37 18.15 18.16 -0.19 122 2,205 -10
Apr13 130108 18.29 18.31 18.20 18.23 -0.08 52 1,590 +11
May13 130108 18.39 18.40 18.33 18.38 -0.01 61 1,465 +22
Total Volume and Open Interest 699 17,420 +91
Cocoa(ICE)
Mar13 130108 2267 2276 2206 2215 -52 17,112 82,543 -1,209
May13 130108 2269 2283 2215 2223 -52 4,049 34,366 +903
Jul13 130108 2268 2291 2224 2232 -53 1,297 19,691 +146
Sep13 130108 2278 2299 2240 2243 -53 648 18,420 +115
Dec13 130108 2287 2306 2250 2252 -53 327 11,539 +200
Mar14 130108 2293 2312 2250 2259 -53 63 16,253 +6
May14 130108 2318 2318 2265 2265 -53 2 7,579 +0
Total Volume and Open Interest 23,498 192,296 +161
Coffee "C"(ICE)
Mar13 130108 149.30 150.45 145.65 148.15 -2.25 13,699 89,650 +598
May13 130108 152.55 153.10 148.45 150.95 -2.20 2,878 26,874 +294
Jul13 130108 154.95 155.80 151.20 153.80 -2.15 1,673 15,119 +269
Sep13 130108 157.70 158.35 154.15 156.60 -2.15 668 6,628 +202
Dec13 130108 161.70 161.75 158.45 160.50 -2.20 534 4,930 +169
Mar14 130108 164.20 164.70 164.20 164.40 -2.15 60 806 +27
Total Volume and Open Interest 19,516 144,969 +1,577
Orange Juice(ICE)
Jan13 130108 109.75 110.00 108.60 108.60 -1.05 60 344 -60
Mar13 130108 111.05 112.45 109.20 109.35 -1.25 1,862 15,720 -87
May13 130108 112.40 113.65 110.60 110.65 -1.40 215 3,740 +21
Jul13 130108 113.95 114.05 112.20 112.30 -1.65 64 857 +2
Sep13 130108 115.20 117.10 114.00 114.00 -1.50 40 247 +16
Nov13 130108 114.75 114.75 114.75 114.75 -1.00 3 58 -2
Total Volume and Open Interest 2,244 20,993 -110
Sugar #11(ICE)
Mar13 130108 18.98 19.02 18.61 18.67 -0.19 40,446 335,591 -3,966
May13 130108 19.15 19.23 18.89 18.94 -0.14 13,227 125,065 -118
Jul13 130108 19.38 19.45 19.17 19.22 -0.09 11,895 122,711 -1,482
Oct13 130108 19.71 19.78 19.53 19.59 -0.06 7,131 75,440 -1,310
Mar14 130108 20.30 20.37 20.17 20.21 -0.04 2,635 53,151 +161
May14 130108 20.22 20.25 20.08 20.11 -0.05 247 13,537 +22
Jul14 130108 20.15 20.17 20.02 20.05 -0.05 317 6,579 -34
Oct14 130108 20.18 20.18 20.09 20.09 -0.06 565 9,984 +373
Total Volume and Open Interest 76,551 752,886 -6,374
London Cocoa(LCE)
Mar13 130108 1430 1449 1415 1421 -20 5,765 78,317 +798
May13 130108 1450 1458 1425 1430 -21 3,000 33,289 +370
Jul13 130108 1448 1466 1434 1439 -20 2,203 29,530 -60
Sep13 130108 1457 1473 1441 1447 -20 2,143 26,734 +350
Dec13 130108 1453 1471 1440 1446 -19 778 25,051 +74
Mar14 130108 1454 1469 1440 1444 -21 491 19,982 +57
May14 130108 1465 1470 1447 1450 -21 131 6,464 +125
Total Volume and Open Interest 14,577 222,220 +1,755
London Sugar(LCE)
Mar13 130108 512.50 512.70 505.20 505.80 -5.00 2,876 41,115 +167
May13 130108 519.00 519.00 512.40 513.00 -4.40 1,384 13,134 +202
Aug13 130108 522.90 523.40 517.30 518.00 -3.20 782 10,221 +72
Oct13 130108 526.00 526.50 521.20 522.00 -2.50 465 5,307 +16
Dec13 130108 534.50 535.30 531.10 532.00 -1.70 338 2,086 -8
Total Volume and Open Interest 5,945 73,352 +490
Cotton(ICE)
Mar13 130108 75.70 75.86 74.94 75.12 -0.59 22,704 120,406 -1,649
May13 130108 76.36 76.61 75.75 75.98 -0.55 2,745 24,729 +132
Jul13 130108 77.30 77.44 76.71 76.90 -0.57 1,589 15,782 -19
Oct13 130108 77.88 77.88 77.88 77.88 -0.70 0 8 +0
Dec13 130108 79.11 79.11 78.32 78.63 -0.78 706 9,247 +193
Mar14 130108 79.87 79.87 79.87 79.87 -0.69 26 122 +25
Total Volume and Open Interest 27,770 170,537 -1,318
Lumber(CME)
Jan13 130108 374.0 374.0 366.3 370.5 -4.5 187 760 -57
Mar13 130108 382.1 382.1 371.9 376.0 -5.9 688 6,741 +126
May13 130108 372.4 372.4 367.1 371.2 -5.9 152 2,024 +39
Jul13 130108 361.3 364.9 360.0 363.1 -5.9 57 327 -20
Total Volume and Open Interest 1,085 9,869 +89
Crude Oil(NYM)
Feb13 130108 93.32 93.80 92.67 93.15 -0.04 210,747 236,828 -10,749
Mar13 130108 93.76 94.25 93.13 93.60 -0.03 73,748 189,706 +4,150
Apr13 130108 94.08 94.65 93.57 94.02 unch 49,264 68,642 -706
May13 130108 94.34 94.97 93.93 94.38 +0.05 36,870 70,023 -842
Jun13 130108 94.60 95.25 94.17 94.65 +0.11 47,323 135,269 -925
Jul13 130108 94.69 95.41 94.32 94.81 +0.14 15,396 58,754 +3,251
Aug13 130108 94.51 95.30 94.43 94.84 +0.17 5,485 27,118 +123
Sep13 130108 94.56 95.25 94.37 94.77 +0.20 7,709 51,663 -168
Oct13 130108 94.35 95.06 94.18 94.62 +0.24 2,770 30,248 +231
Nov13 130108 94.16 94.85 93.98 94.44 +0.26 3,665 31,452 -606
Dec13 130108 94.09 94.79 93.73 94.28 +0.28 30,539 167,853 -1,750
Jan14 130108 93.79 94.47 93.67 94.04 +0.29 1,219 32,245 +415
Feb14 130108 93.80 93.80 93.80 93.80 +0.30 2,044 12,920 +68
Mar14 130108 93.28 93.97 93.18 93.56 +0.30 2,623 17,004 -16
Apr14 130108 93.34 93.34 93.34 93.34 +0.31 433 9,725 +0
May14 130108 93.15 93.15 93.15 93.15 +0.31 636 9,974 -108
Total Volume and Open Interest 511,030 1,476,202 -5,431
e-miNY Crude Oil(NYM)
Jan13 121218 87.400 88.175 87.200 87.925 +0.725 5,019 3,241 -443
Feb13 130108 93.275 93.800 92.675 93.150 -0.050 5,097 3,302 +122
Mar13 130108 93.650 94.225 93.150 93.600 -0.025 138 588 +4
Apr13 130108 93.925 94.525 93.700 94.025 unch 37 233 +5
May13 130108 94.375 94.475 94.375 94.375 +0.050 4 13 -3
Jun13 130108 94.650 94.650 94.650 94.650 +0.100 0 52 +0
Jul13 130108 94.800 94.800 94.800 94.800 +0.125 0 1 +0
Aug13 130108 94.850 94.850 94.850 94.850 +0.175      
Sep13 130108 94.775 94.775 94.775 94.775 +0.200 0 1 +0
Oct13 130108 94.625 94.625 94.625 94.625 +0.250 0 1 +0
Total Volume and Open Interest 5,276 4,353 +128
Heating Oil(NYM)
Feb13 130108 304.01 307.52 303.23 305.85 +2.64 68,133 79,257 -328
Mar13 130108 301.70 305.49 301.41 304.27 +2.97 43,613 52,000 +1,671
Apr13 130108 299.34 303.04 299.14 302.07 +3.09 22,684 48,050 +2,166
May13 130108 301.72 305.42 301.72 304.75 +3.09 6,983 26,495 -72
Jun13 130108 300.82 303.49 300.17 302.92 +2.96 8,288 23,814 -627
Jul13 130108 301.54 302.45 300.76 302.06 +2.81 1,576 6,187 -162
Aug13 130108 301.37 301.89 299.81 301.41 +2.67 672 3,207 +40
Sep13 130108 300.71 301.16 299.41 300.99 +2.59 932 10,014 +581
Oct13 130108 300.25 300.78 299.73 300.78 +2.59 157 2,600 +23
Nov13 130108 299.40 301.10 299.40 300.61 +2.61 144 2,421 +84
Dec13 130108 300.03 300.64 298.71 300.36 +2.63 1,985 17,499 +176
Jan14 130108 299.67 299.93 299.65 299.93 +2.53 11 2,039 -6
Feb14 130108 298.86 298.86 298.86 298.86 +2.46 9 262 +8
Mar14 130108 297.44 297.44 297.44 297.44 +2.46 0 92 +0
Total Volume and Open Interest 155,187 275,689 +3,554
Gasoline(NYMEX)
Feb13 130108 278.52 280.87 277.45 279.44 +1.70 50,891 102,074 -4,024
Mar13 130108 279.49 281.17 277.95 280.26 +1.94 31,982 59,699 +3,287
Apr13 130108 292.50 295.15 292.45 294.58 +2.16 15,833 30,165 +1,020
May13 130108 292.20 294.02 291.30 293.79 +2.27 7,411 24,688 +672
Jun13 130108 288.86 290.89 287.94 290.52 +2.39 5,994 19,593 +360
Jul13 130108 285.25 287.04 284.26 286.82 +2.50 2,831 9,991 +178
Aug13 130108 281.87 282.83 280.59 282.83 +2.57 2,304 4,815 +209
Sep13 130108 277.54 278.53 276.18 278.37 +2.61 2,634 8,580 +682
Oct13 130108 262.69 264.36 262.69 264.36 +2.50 919 6,676 +373
Nov13 130108 259.00 260.55 257.77 260.44 +2.46 666 10,515 +60
Total Volume and Open Interest 122,421 287,054 +2,853
e-miNY RBOB Gasoline(NYM)
Feb13 130108 279.40 279.44 279.40 279.40 +1.70 0 2 +0
Mar13 130108 280.30 280.30 280.26 280.30 +2.00      
Apr13 130108 294.60 294.60 294.58 294.60 +2.20      
May13 130108 293.80 293.80 293.79 293.80 +2.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb13 130108 3.276 3.281 3.201 3.218 -0.048 108,560 186,410 -5,550
Mar13 130108 3.291 3.294 3.217 3.234 -0.047 44,280 286,592 +1,934
Apr13 130108 3.318 3.334 3.257 3.275 -0.043 39,584 137,146 +11
May13 130108 3.369 3.375 3.314 3.330 -0.044 13,390 75,638 +882
Jun13 130108 3.434 3.442 3.374 3.389 -0.041 4,918 25,616 +319
Jul13 130108 3.453 3.482 3.428 3.448 -0.039 4,076 39,956 +67
Aug13 130108 3.504 3.513 3.461 3.480 -0.039 2,326 26,431 -45
Sep13 130108 3.500 3.527 3.479 3.494 -0.039 4,500 24,027 +140
Oct13 130108 3.531 3.562 3.506 3.528 -0.040 15,054 99,411 +178
Nov13 130108 3.654 3.683 3.635 3.650 -0.038 1,993 26,846 -149
Dec13 130108 3.869 3.898 3.850 3.863 -0.035 3,698 31,407 +1,125
Jan14 130108 3.979 4.007 3.954 3.971 -0.033 10,400 69,177 -1,366
Feb14 130108 3.995 3.999 3.954 3.971 -0.034 499 6,677 +158
Mar14 130108 3.942 3.948 3.912 3.927 -0.030 705 19,102 +71
Apr14 130108 3.871 3.887 3.835 3.851 -0.027 3,893 31,142 -27
May14 130108 3.862 3.900 3.862 3.869 -0.027 58 5,634 +1
Total Volume and Open Interest 258,885 1,169,213 -2,011
Brent Crude Oil(ICE)
Feb13 130108 111.42 112.47 111.12 111.94 +0.54 191,322 201,097 -17,709
Mar13 130108 110.00 111.36 110.00 111.02 +0.60 132,624 233,670 +10,345
Apr13 130108 109.73 110.55 109.37 110.30 +0.64 57,582 95,790 +6,268
May13 130108 109.09 109.93 108.72 109.70 +0.69 28,504 54,071 +2,358
Jun13 130108 108.44 109.33 108.11 109.11 +0.72 42,269 105,189 -208
Jul13 130108 107.91 108.74 107.56 108.54 +0.73 9,394 38,100 -134
Aug13 130108 107.34 108.15 107.01 107.97 +0.73 6,340 54,223 +985
Sep13 130108 106.45 107.52 106.43 107.35 +0.72 8,136 48,157 +804
Oct13 130108 105.88 106.93 105.86 106.76 +0.70 8,029 34,687 -547
Nov13 130108 106.22 106.22 106.22 106.22 +0.68 7,923 27,435 -684
Dec13 130108 105.19 105.88 104.85 105.73 +0.66 33,941 140,322 +3,564
Jan14 130108 105.30 105.30 105.30 105.30 +0.65 1,452 23,938 +13
Feb14 130108 104.89 104.89 104.89 104.89 +0.63 788 14,559 +273
Mar14 130108 104.48 104.48 104.48 104.48 +0.63 1,117 12,033 +197
Total Volume and Open Interest 551,198 1,292,766 +6,450
Gas Oil(ICE)
Jan13 130108 938.50 950.00 936.75 945.25 +6.75 34,820 47,076 -14,472
Feb13 130108 940.00 951.75 938.50 946.50 +6.25 92,583 102,173 +7,005
Mar13 130108 938.00 948.75 936.00 943.50 +6.00 37,914 55,955 +1,933
Apr13 130108 933.75 944.25 932.00 938.75 +5.25 23,366 38,564 +2,033
May13 130108 927.50 938.75 927.25 934.00 +5.00 8,547 31,949 +1,233
Jun13 130108 923.50 934.00 923.50 929.50 +4.75 15,800 40,597 -62
Jul13 130108 921.00 930.75 921.00 926.50 +4.25 2,699 17,982 +15
Aug13 130108 922.50 928.25 921.50 924.00 +3.75 1,841 14,524 -241
Sep13 130108 920.50 925.75 919.25 921.75 +3.50 2,367 18,201 -357
Oct13 130108 923.25 923.25 917.75 919.75 +3.25 1,217 10,110 +249
Total Volume and Open Interest 229,312 483,247 -2,375
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130108 2.196 2.234 2.196 2.220 +0.015 293 1,593 +100
Mar13 130108 2.213 2.248 2.213 2.239 +0.016 291 1,669 +51
Apr13 130108 2.225 2.255 2.225 2.248 +0.015 122 933 +21
May13 130108 2.227 2.245 2.227 2.239 +0.019 111 893 +61
Jun13 130108 2.230 2.230 2.225 2.228 +0.020 43 936 +1
Jul13 130108 2.196 2.207 2.191 2.200 +0.018 86 1,035 -44
Aug13 130108 2.147 2.160 2.147 2.152 +0.018 90 474 -3
Total Volume and Open Interest 1,191 8,715 +81
WTI Crude Oil(ICE)
Feb13 130108 93.30 93.79 92.68 93.15 -0.04 49,972 69,373 +1,311
Mar13 130108 93.75 94.23 93.16 93.60 -0.03 20,189 66,108 +3,616
Apr13 130108 93.95 94.66 93.64 94.02 unch 14,122 23,920 +370
May13 130108 94.23 95.01 93.99 94.38 +0.05 9,190 18,980 +666
Jun13 130108 94.44 95.23 94.18 94.65 +0.11 14,394 64,920 -404
Jul13 130108 95.15 95.15 94.32 94.81 +0.14 5,009 11,460 +563
Aug13 130108 94.63 94.84 94.47 94.84 +0.17 2,461 7,817 -617
Sep13 130108 95.08 95.28 94.39 94.77 +0.20 1,904 11,529 +240
Oct13 130108 94.38 94.62 94.27 94.62 +0.24 634 10,353 +4
Nov13 130108 94.44 94.44 94.44 94.44 +0.26 552 6,775 +83
Dec13 130108 93.95 94.80 93.75 94.28 +0.28 10,569 73,642 -1,847
Jan14 130108 94.04 94.04 94.04 94.04 +0.29 198 6,643 +89
Feb14 130108 93.80 93.80 93.80 93.80 +0.30 440 2,511 +309
Mar14 130108 93.56 93.56 93.56 93.56 +0.30 171 3,825 +14
Apr14 130108 93.34 93.34 93.34 93.34 +0.31 79 2,323 +44
May14 130108 93.15 93.15 93.15 93.15 +0.31 57 2,082 -6
Total Volume and Open Interest 135,659 482,958 +4,589
US Dollar Index(ICE)
Mar13 130108 80.310 80.570 80.220 80.445 +0.075 40,388 41,878 +875
Jun13 130108 80.605 80.605 80.595 80.595 +0.075 50 622 +43
Sep13 130108 80.775 80.775 80.775 80.775 +0.075 0 3 +0
Total Volume and Open Interest 40,438 42,503 +918
Australian Dollar(CME)
Mar13 130108 104.52 104.62 104.16 104.42 +0.02 110,556 180,964 -100
Jun13 130108 103.80 103.80 103.60 103.73 +0.02 11 179 -1
Sep13 130108 103.08 103.08 103.06 103.08 +0.02 0 1 +0
Total Volume and Open Interest 110,567 181,149 -101
British Pound(CME)
Mar13 130108 161.20 161.23 160.25 160.54 -0.48 126,759 167,546 -6,067
Jun13 130108 160.48 160.96 160.48 160.48 -0.48 27 125 +5
Sep13 130108 160.42 160.90 160.42 160.42 -0.48 0 1 +0
Total Volume and Open Interest 126,786 167,673 -6,062
Canadian Dollar(CME)
Mar13 130108 101.27 101.44 101.03 101.16 -0.08 83,533 134,120 -1,488
Jun13 130108 100.96 101.02 100.89 100.95 -0.07 105 1,377 -14
Sep13 130108 100.89 100.89 100.65 100.72 -0.07 5 974 +1
Dec13 130108 100.55 100.55 100.45 100.45 -0.08 8 363 -2
Total Volume and Open Interest 83,651 136,846 -1,503
Japanese Yen(CME)
Mar13 130108 114.40 115.14 113.93 114.74 +0.83 214,217 195,250 +829
Jun13 130108 114.48 115.18 113.99 114.82 +0.83 310 470 +53
Sep13 130108 114.68 115.28 114.10 114.93 +0.83 4 133 +42
Total Volume and Open Interest 214,542 195,878 +930
Swiss Franc(CME)
Mar13 130108 108.77 108.78 108.13 108.34 -0.27 34,815 46,701 -832
Jun13 130108 108.51 108.78 108.51 108.51 -0.27 7 38 -2
Sep13 130108 108.69 108.96 108.69 108.69 -0.27      
Total Volume and Open Interest 34,822 46,739 -834
EuroFX(CME)
Mar13 130108 131.36 131.48 130.64 130.91 -0.29 263,072 195,876 -1,087
Jun13 130108 131.41 131.45 130.84 131.02 -0.28 29 1,100 +7
Sep13 130108 131.07 131.42 131.07 131.14 -0.28 11 27 -1
Total Volume and Open Interest 263,118 197,024 -1,081
Mexican Peso(CME)
Jan13 130108 780.50 782.00 780.50 780.50 -1.50      
Feb13 130108 778.25 779.75 778.25 778.25 -1.50      
Total Volume and Open Interest 36,005 186,125 +3,646
Brazilian Real(CME)
Feb13 130108 492.20 493.00 488.25 488.45 -2.20 295 7,353 -172
Mar13 130108 490.30 490.80 486.40 486.60 -2.20 730 2,905 +0
Apr13 130108 484.50 488.65 484.50 484.50 -2.30 0 1 +0
May13 130108 482.35 484.60 482.35 482.35 -2.25      
Total Volume and Open Interest 1,025 38,297 -172
30-Year T-Bonds(CBOT)
Mar13 130108 144~230 145~130 144~170 145~060 +0~160 512,172 543,593 -3,777
Jun13 130108 143~090 143~270 143~070 143~230 +0~160 18 27 +0
Sep13 130108 143~230 143~230 143~070 143~230 +0~160      
Total Volume and Open Interest 512,190 543,620 -3,777
10-Year T-Notes(CBOT)
Mar13 130108 131~200 131~290 131~085 131~275 +0~090 1,549,140 1,686,532 +12,571
Jun13 130108 130~250 130~265 130~170 130~265 +0~095 179 18 +4
Sep13 130108 130~265 130~265 130~170 130~265 +0~095      
Total Volume and Open Interest 1,549,319 1,686,550 +12,575
5-Year T-Notes(CBOT)
Mar13 130108 123~294 124~020 123~282 124~010 +0~040 721,395 1,512,182 +13,660
Jun13 130108 123~190 123~190 123~142 123~190 +0~046 52 202 +49
Sep13 130108 122~310 122~310 122~262 122~310 +0~046      
Total Volume and Open Interest 721,447 1,512,384 +13,709
2 Year T-Notes(CBOT)
Mar13 130108 110~056 110~070 110~056 110~066 +0~010 322,812 986,443 -24,233
Jun13 130108 110~054 110~054 110~042 110~054 +0~012 0 51 +0
Sep13 130108 109~216 109~216 109~204 109~216 +0~012      
Total Volume and Open Interest 322,812 986,494 -24,233
Eurodollars(CME)
Mar13 130108 99.700 99.705 99.695 99.705 unch 165,366 803,819 -14,434
Jun13 130108 99.680 99.690 99.675 99.685 unch 182,672 659,309 -2,889
Sep13 130108 99.655 99.665 99.650 99.665 +0.005 223,361 609,185 +10,194
Dec13 130108 99.625 99.635 99.620 99.635 +0.010 242,742 684,402 -11,290
Mar14 130108 99.585 99.600 99.585 99.595 +0.010 242,140 592,110 -3,038
Jun14 130108 99.535 99.550 99.530 99.545 +0.015 213,930 554,735 -2,821
Sep14 130108 99.475 99.500 99.475 99.490 +0.020 220,191 437,756 -9,651
Dec14 130108 99.405 99.425 99.400 99.420 +0.025 225,718 574,342 -3,191
Mar15 130108 99.320 99.355 99.320 99.345 +0.025 223,746 456,914 +6,969
Jun15 130108 99.230 99.265 99.230 99.260 +0.030 210,515 579,165 +2,461
Sep15 130108 99.135 99.170 99.130 99.160 +0.030 183,944 412,054 -13,227
Dec15 130108 99.005 99.050 99.005 99.040 +0.035 150,633 485,374 -7,828
Mar16 130108 98.875 98.920 98.870 98.915 +0.040 118,984 277,385 -914
Jun16 130108 98.725 98.780 98.720 98.770 +0.045 95,598 180,463 -8,798
Sep16 130108 98.565 98.625 98.560 98.615 +0.050 60,092 161,958 +732
Dec16 130108 98.400 98.460 98.395 98.450 +0.055 49,305 106,788 -177
Mar17 130108 98.250 98.310 98.245 98.295 +0.055 30,151 92,384 +2,055
Jun17 130108 98.085 98.140 98.080 98.130 +0.060 23,945 68,331 +1,337
Total Volume and Open Interest 2,929,517 8,010,754 -51,746
Ultra T-Bond(CBOT)
Mar13 130108 158~06 159~04 157~28 158~25 +0~22 69,722 354,280 +1,890
Jun13 130108 158~24 158~24 158~03 158~24 +0~21      
Sep13 130108 158~24 158~24 158~03 158~24 +0~21      
Total Volume and Open Interest 69,722 354,280 +1,890
30 Day Federal Funds(CBOT)
Jan13 130108 99.845 99.845 99.842 99.842 unch 3,663 60,413 -289
Feb13 130108 99.855 99.860 99.855 99.855 unch 1,944 29,010 -219
Mar13 130108 99.865 99.865 99.860 99.860 unch 2,250 33,120 +1,015
Apr13 130108 99.875 99.875 99.870 99.870 unch 964 27,218 +237
May13 130108 99.875 99.875 99.870 99.870 unch 1,055 28,047 +305
Jun13 130108 99.870 99.875 99.865 99.870 +0.005 897 23,946 -5
Total Volume and Open Interest 29,132 356,013 +2,023
3-Mth Euro-Yen(CME)
Mar13 130108 99.715 99.715 99.715 99.715 -0.005      
Jun13 130108 99.780 99.780 99.780 99.780 -0.005      
Sep13 130108 99.800 99.800 99.800 99.800 -0.005      
Dec13 130108 99.810 99.810 99.810 99.810 -0.005      
Mar14 130108 99.810 99.810 99.810 99.810 -0.005      
Jun14 130108 99.765 99.765 99.765 99.765 -0.005      
Sep14 130108 99.625 99.625 99.625 99.625 -0.005      
Dec14 130108 99.810 99.810 99.810 99.810 -0.005      
Mar15 130108 99.670 99.670 99.670 99.670 -0.005      
Jun15 130108 99.530 99.530 99.530 99.530 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130108 99.71 99.71 99.71 99.71 -0.01 0 1,380 +0
Jun13 130108 99.78 99.78 99.78 99.78 -0.01 0 202 +0
Sep13 130108 99.80 99.80 99.80 99.80 0.00 0 120 +0
Dec13 130108 99.81 99.81 99.81 99.81 -0.01 0 384 +0
Mar14 130108 99.81 99.81 99.81 99.81 -0.01 0 214 +0
Jun14 130108 99.76 99.76 99.76 99.76 0.00      
Sep14 130108 99.62 99.62 99.62 99.62 0.00      
Dec14 130108 99.81 99.81 99.81 99.81 -0.01 0 4 +0
Total Volume and Open Interest 0 2,304 +0
Japanese Gov't Bonds(SGX)
Mar13 130108 143.35 143.53 143.35 143.41 +0.05 5,992 17,301 +152
Jun13 130108 141.75 141.75 141.75 141.75 +0.05      
Sep13 130108 139.66 139.66 139.66 139.66 +0.05      
Total Volume and Open Interest 5,992 17,301 +152
Euro-Bund(EUREX)
Mar13 130108 143.22 143.52 143.01 143.43 +0.37 899,521 959,696 +37,567
Jun13 130108 141.37 141.61 141.37 141.59 +0.38 96 290 +70
Sep13 130108 141.43 141.43 141.43 141.43 +0.37 386 0 +0
Total Volume and Open Interest 900,003 959,986 +37,637
Euro-Bobl(EUREX)
Mar13 130108 126.62 126.77 126.54 126.72 +0.15 512,517 749,598 +3,355
Jun13 130108 125.04 125.04 125.04 125.04 +0.17 11 152 +1
Sep13 130108 125.04 125.04 125.04 125.04 +0.17      
Total Volume and Open Interest 512,528 749,750 +3,356
3-Mth Euribor(EUREX)
Mar13 130108 99.795 99.805 99.795 99.805 +0.010 1 3,297 +1
Jun13 130108 99.800 99.800 99.800 99.800 +0.015 4 1,682 -4
Sep13 130108 99.775 99.775 99.770 99.770 +0.015 0 1,058 +0
Total Volume and Open Interest 21 8,321 +12
Long Gilt(LIFFE)
Mar13 130108 116~12 116~30 116~08 116~28 +0~20 128,451 329,537 -5,486
Jun13 130108 115~29 115~29 115~29 115~29 +0~15      
Total Volume and Open Interest 128,451 329,537 -5,486
3-Mth Short Sterling(LIFFE)
Mar13 130108 99.46 99.48 99.46 99.47 +0.01 17,184 320,663 +6,195
Jun13 130108 99.44 99.46 99.43 99.45 +0.01 38,466 286,387 +918
Sep13 130108 99.41 99.44 99.41 99.43 +0.02 34,284 248,376 -18,600
Dec13 130108 99.37 99.41 99.37 99.40 +0.03 40,681 233,397 -18,069
Mar14 130108 99.33 99.38 99.33 99.37 +0.04 26,141 245,215 -3,338
Jun14 130108 99.28 99.33 99.27 99.32 +0.05 32,771 181,255 +4,581
Total Volume and Open Interest 333,774 2,195,176 -38,637
3-Mth Euribor(LIFFE)
Mar13 130108 99.795 99.805 99.790 99.805 +0.010 164,046 508,077 -2,604
Jun13 130108 99.785 99.805 99.770 99.800 +0.015 137,389 530,313 +6,879
Sep13 130108 99.750 99.775 99.750 99.770 +0.015 92,263 399,009 -12,603
Total Volume and Open Interest 1,092,407 3,822,560 +57,423
3-Mth Aus T-Bills(SFE)
Mar13 130108 97.09 97.10 97.07 97.09 -0.01 36,522 213,225 +5,032
Jun13 130108 97.13 97.15 97.11 97.14 unch 44,588 181,246 +10,123
Sep13 130108 97.13 97.16 97.11 97.14 +0.01 20,569 124,765 +2,898
Dec13 130108 97.09 97.12 97.06 97.11 +0.02 6,642 97,746 +1,125
Mar14 130108 97.00 97.04 96.98 97.03 +0.02 4,376 53,957 -360
Jun14 130108 96.90 96.93 96.90 96.93 +0.02 1,967 32,568 -842
Sep14 130108 96.79 96.83 96.79 96.82 +0.01 1,099 20,094 -938
Dec14 130108 96.70 96.74 96.70 96.74 +0.03 774 8,336 +291
Mar15 130108 96.62 96.65 96.62 96.65 +0.03 1 639 +0
Jun15 130108 96.56 96.56 96.56 96.56 +0.03 1 364 +0
Total Volume and Open Interest 116,540 733,128 +17,330
10-Year Aus T-Bonds(SFE)
Mar13 130108 96.59 96.62 96.55 96.60 +0.01 66,677 405,240 -8,827
Jun13 130108 96.60 96.60 96.60 96.60 +0.01      
Total Volume and Open Interest 66,677 405,240 -8,827
3-Year Aus T-Bonds(SFE)
Mar13 130108 97.18 97.20 97.15 97.18 unch 119,138 462,522 +2,401
Jun13 130108 97.18 97.18 97.18 97.18 unch      
Total Volume and Open Interest 119,138 462,522 +2,401
Gold(CMX)
Feb13 130108 1647.6 1662.7 1646.8 1662.2 +15.9 252,725 248,488 -4,277
Apr13 130108 1650.5 1664.9 1649.0 1664.3 +16.1 16,200 57,826 +195
Jun13 130108 1655.9 1666.6 1651.7 1666.3 +16.2 4,431 30,691 -291
Aug13 130108 1655.3 1668.7 1655.3 1668.1 +16.2 625 17,649 +119
Oct13 130108 1656.4 1669.9 1656.4 1669.9 +16.3 35 11,261 +4
Dec13 130108 1665.5 1671.8 1662.0 1671.8 +16.3 1,857 22,418 -1,216
Feb14 130108 1661.0 1673.9 1660.4 1673.9 +16.3 41 3,932 +23
Apr14 130108 1676.0 1676.0 1676.0 1676.0 +16.3 14 3,618 +2
Jun14 130108 1669.5 1678.4 1669.5 1678.4 +16.3 39 8,547 +36
Aug14 130108 1666.7 1680.8 1666.7 1680.8 +16.2 2 92 +0
Oct14 130108 1683.3 1683.3 1683.3 1683.3 +16.2      
Dec14 130108 1685.8 1685.8 1685.8 1685.8 +16.1 74 5,284 -3
Total Volume and Open Interest 276,607 428,747 -5,301
Silver(CMX)
Mar13 130108 3014.5 3059.0 3008.5 3046.5 +38.3 64,245 77,248 -3,672
May13 130108 3021.0 3063.5 3016.5 3052.0 +38.4 6,243 8,842 -721
Jul13 130108 3035.5 3061.0 3022.0 3056.8 +38.5 1,200 5,884 -190
Sep13 130108 3033.5 3064.0 3028.5 3060.9 +38.5 295 5,429 +147
Dec13 130108 3046.5 3076.0 3033.0 3066.1 +38.5 631 18,935 -64
Mar14 130108 3070.4 3070.4 3070.4 3070.4 +38.4 15 1,767 +0
May14 130108 3072.2 3072.2 3072.2 3072.2 +38.5 0 794 +0
Total Volume and Open Interest 73,418 138,375 -4,186
Platinum(NYMEX)
Jan13 130108 1562.7 1584.5 1551.1 1580.6 +26.8 296 364 -301
Apr13 130108 1556.6 1588.4 1553.4 1583.2 +26.9 13,162 59,138 +281
Jul13 130108 1559.2 1587.9 1556.9 1586.3 +26.9 78 1,057 +60
Oct13 130108 1589.6 1589.6 1589.6 1589.6 +26.9 0 49 +0
Total Volume and Open Interest 13,537 60,618 +39
Palladium(NYMEX)
Mar13 130108 670.10 679.30 664.50 667.85 -2.15 4,149 28,098 -353
Jun13 130108 669.00 676.85 667.65 669.05 -2.15 81 374 +21
Sep13 130108 669.25 669.25 669.25 669.25 -2.15      
Total Volume and Open Interest 4,233 28,474 -330
Copper(CMX)
Mar13 130108 368.40 369.15 366.00 367.20 -0.60 45,816 103,009 -195
May13 130108 369.90 370.30 367.30 368.50 -0.45 1,515 20,146 -195
Jul13 130108 370.70 370.70 368.95 369.60 -0.40 698 10,185 +287
Sep13 130108 371.10 371.10 369.40 370.50 -0.40 246 5,487 +193
Dec13 130108 371.60 372.55 370.50 371.75 -0.30 378 6,211 +199
Total Volume and Open Interest 49,389 151,478 -56
DJIA Index(CBOT)
Mar13 130108 13316 13316 13245 13267 -40 695 8,823 +369
Jun13 130108 13187 13228 13187 13187 -41      
Sep13 130108 13108 13149 13108 13108 -41      
Dec13 130108 13039 13080 13039 13039 -41      
Total Volume and Open Interest 695 8,823 +369
E-mini DJIA Index(CBOT)
Mar13 130108 13312 13324 13232 13267 -40 100,235 98,042 +1,097
Jun13 130108 13190 13190 13170 13187 -41 11 100 -3
Sep13 130108 13108 13108 13108 13108 -41      
Dec13 130108 13039 13039 13039 13039 -41 0 4 +0
Total Volume and Open Interest 100,246 98,146 +1,094
S & P 500(CME)
Mar13 130108 1456.70 1456.80 1451.00 1452.30 -3.50 9,099 175,633 -2,311
Jun13 130108 1447.20 1449.10 1438.90 1445.40 -3.50 10 5,701 -31
Sep13 130108 1438.70 1442.40 1432.20 1438.70 -3.50 13 553 -7
Dec13 130108 1431.70 1435.40 1425.20 1431.70 -3.50      
Total Volume and Open Interest 9,122 181,888 -2,349
S & P 500 E-Mini(Globex)
Mar13 130108 1456.75 1457.00 1446.00 1452.25 -3.50 1,514,786 2,754,086 -14,519
Jun13 130108 1449.00 1450.00 1440.00 1445.50 -3.50 1,030 10,012 -20
Total Volume and Open Interest 1,515,817 2,764,557 -14,540
NASDAQ 100(CME)
Mar13 130108 2717.00 2725.00 2699.00 2714.00 -3.80 684 7,350 -812
Jun13 130108 2707.30 2711.00 2700.00 2707.30 -3.70      
Sep13 130108 2701.80 2705.50 2701.80 2701.80 -3.70      
Total Volume and Open Interest 684 7,350 -812
NASDAQ 100 E-Mini(Globex)
Mar13 130108 2718.80 2724.80 2698.50 2714.00 -3.80 212,859 303,629 -3,783
Jun13 130108 2707.30 2709.00 2695.00 2707.30 -3.70 7 197 -6
Total Volume and Open Interest 212,869 303,867 -3,787
S & P Midcap 400(CME)
Mar13 130108 1050.00 1051.00 1045.00 1049.50 -2.10 94 546 +16
Jun13 130108 1047.40 1047.40 1047.40 1047.40 -2.10      
Sep13 130108 1045.40 1045.40 1045.40 1045.40 -2.10      
Total Volume and Open Interest 94 546 +16
Volatility Index(CBOE)
Jan13 130108 14.85 15.15 14.50 14.65 -0.10 53,137 118,634 +3,478
Feb13 130108 16.55 16.95 16.40 16.45 unch 45,535 87,659 +7,571
Mar13 130108 18.03 18.40 17.85 17.90 -0.05 15,125 51,194 +7,686
Apr13 130108 18.81 19.10 18.65 18.70 -0.10 9,398 35,153 +2,140
Total Volume and Open Interest 139,976 371,670 +37,508
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130108 10635 10635 10390 10445 -190 8,598 50,271 -1,104
Jun13 130108 10500 10590 10355 10400 -190 18 70 +13
Total Volume and Open Interest 8,616 50,341 -1,091
Nikkei 225(SGX)
Mar13 130108 10615 10625 10465 10480 -130 105,938 272,765 +15,126
Jun13 130108 10505 10505 10400 10400 -135 549 2,365 +27
Sep13 130108 10395 10395 10395 10395 -130      
Total Volume and Open Interest 106,880 299,977 +15,915
CAC 40(EURONEXT)
Jan13 130108 3698.0 3731.5 3689.5 3706.0 +1.5 67,736 330,984 -4,881
Feb13 130108 3694.0 3731.0 3692.0 3706.5 +2.0 395 7,804 +114
Mar13 130108 3698.0 3729.0 3691.5 3706.0 +1.5 353 22,239 -55
Total Volume and Open Interest 68,484 361,060 -4,822
Hang Seng Index(HKFE)
Jan13 130108 23329 23329 23102 23152 -177 54,552 131,642 -1,856
Feb13 130108 23317 23317 23120 23167 -174 444 1,769 +108
Mar13 130108 23273 23273 23078 23116 -180 246 6,147 +44
Total Volume and Open Interest 55,344 142,206 -1,681
DAX(EUREX)
Mar13 130108 7716.0 7758.5 7686.0 7699.0 -32.5 82,768 148,668 +2,421
Jun13 130108 7722.0 7762.5 7699.0 7711.0 -30.0 1,382 8,008 -516
Sep13 130108 7735.5 7735.5 7707.5 7714.0 -32.0 57 265 +29
Total Volume and Open Interest 84,207 156,941 +1,934
FT-SE 100(EURONEXT)
Mar13 130108 6029.00 6046.50 6007.00 6014.00 -7.00 83,819 608,606 -953
Jun13 130108 5953.00 5975.00 5944.00 5950.50 -7.00 7 523 +1
Sep13 130108 5902.50 5902.50 5902.50 5902.50 -7.50 0 80 +0
Total Volume and Open Interest 83,826 609,209 -952
SPI 200(SFE)
Mar13 130108 4693.0 4712.0 4659.0 4665.0 -27.0 23,966 250,351 -3,553
Jun13 130108 4663.0 4666.0 4663.0 4666.0 -27.0 136 3,238 +92
Sep13 130108 4653.0 4653.0 4627.0 4627.0 -27.0 64 1,523 +10
Total Volume and Open Interest 24,502 258,844 -3,159
FTSE MIB(ISE)
Mar13 130108 16880.00 17090.00 16820.00 16946.00 +43.00 15,912 42,437 -919
Jun13 130108 16645.00 16775.00 16640.00 16651.00 +43.00 20 85 +4
Sep13 130108 16534.00 16534.00 16534.00 16534.00 +43.00      
Total Volume and Open Interest 15,932 42,522 -915
KOSPI 200(KFE)
Mar13 130108 265.35 265.55 265.30 265.40 -2.80 263,344 135,247 +19,535
Jun13 130108 269.30 269.45 267.10 267.10 -2.60 41 1,499 +8
Sep13 130108 268.80 268.80 268.80 268.80 -2.85 0 42 +20
Total Volume and Open Interest 263,385 136,864 +19,563
GSCI(CME)
Jan13 130108 650.00 652.50 647.95 650.25 +2.25 381 9,170 +71
Feb13 130108 651.10 653.25 648.85 651.65 +2.75 27 611 +22
Mar13 130108 653.50 655.00 650.95 653.50 +2.50      
Total Volume and Open Interest 408 9,781 +93
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

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy