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 Wed January 09, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 130109 1413.50 1423.00 1409.25 1419.75 +6.00 2,123 3,503 -833
Mar13 130109 1385.25 1393.00 1380.00 1385.50 -1.00 93,555 246,618 -3,870
May13 130109 1375.50 1381.75 1368.75 1375.25 -0.75 26,262 130,232 +701
Jul13 130109 1371.75 1378.50 1365.50 1372.25 -0.25 15,792 80,289 +222
Aug13 130109 1351.00 1353.75 1347.00 1352.25 -0.25 437 2,543 +32
Sep13 130109 1314.50 1320.00 1309.50 1317.00 unch 416 1,763 +65
Nov13 130109 1282.00 1290.00 1278.75 1289.00 +3.25 9,226 68,330 -1,087
Jan14 130109 1295.00 1295.75 1290.00 1295.75 +3.25 258 2,719 +151
Mar14 130109 1291.75 1300.25 1291.75 1300.25 +4.50 69 1,194 +40
May14 130109 1301.25 1303.50 1299.00 1303.50 +4.50 36 715 +14
Jul14 130109 1301.75 1310.00 1301.75 1310.00 +4.25 32 460 +8
Aug14 130109 1304.75 1304.75 1300.50 1304.75 +4.25 0 1 +0
Sep14 130109 1284.25 1284.25 1280.00 1284.25 +4.25 0 1 +0
Nov14 130109 1270.00 1274.75 1270.00 1274.75 +2.50 36 2,574 +12
Total Volume and Open Interest 148,242 541,048 -4,545
Soybean Meal(CBOT)
Jan13 130109 410.40 412.00 408.20 411.30 +0.70 1,263 1,445 -479
Mar13 130109 410.00 412.60 406.70 409.60 -1.30 43,737 117,435 +3,595
May13 130109 403.50 404.80 399.50 402.60 -1.00 12,917 41,094 +1,246
Jul13 130109 399.50 400.60 395.80 398.80 -0.90 5,454 25,508 +152
Aug13 130109 391.30 391.50 388.20 390.40 -1.10 349 4,101 -7
Sep13 130109 377.50 380.50 375.90 378.90 -1.60 228 2,619 -40
Oct13 130109 364.60 366.60 363.00 366.20 -0.40 249 4,511 +60
Dec13 130109 365.10 365.70 361.20 365.20 +0.10 2,631 21,067 +133
Jan14 130109 365.10 366.70 365.10 366.70 +0.10 16 1,235 +3
Mar14 130109 366.70 369.60 366.70 369.60 unch 21 1,761 +9
Total Volume and Open Interest 66,908 221,754 +4,697
Soybean Oil(CBOT)
Jan13 130109 49.29 49.40 49.24 49.24 +0.10 2,723 2,308 -624
Mar13 130109 49.53 49.86 49.42 49.64 +0.11 59,489 173,793 +2,644
May13 130109 49.95 50.29 49.85 50.07 +0.12 27,162 46,172 -63
Jul13 130109 50.36 50.65 50.25 50.44 +0.12 9,211 37,934 -601
Aug13 130109 50.44 50.62 50.31 50.47 +0.16 312 4,760 +68
Sep13 130109 50.37 50.53 50.21 50.42 +0.21 414 4,073 +59
Oct13 130109 49.97 50.20 49.87 50.10 +0.23 285 5,540 +46
Dec13 130109 49.68 50.15 49.68 49.91 +0.23 3,084 22,396 +1,133
Jan14 130109 50.12 50.36 49.91 50.12 +0.21 8 1,852 -2
Mar14 130109 50.47 50.69 50.24 50.45 +0.21 2 936 +2
Total Volume and Open Interest 102,708 301,064 +2,679
Canola(WCE)
Jan13 130109 604.0 604.0 604.0 604.0 -6.8 26 31 -88
Mar13 130109 589.5 591.8 582.5 582.7 -6.8 7,604 92,143 +470
May13 130109 578.6 582.9 575.2 575.3 -4.9 2,001 25,053 +888
Jul13 130109 573.1 578.0 571.0 571.1 -4.5 1,301 13,045 +51
Nov13 130109 537.6 539.4 533.5 533.6 -3.5 1,729 10,663 +97
Total Volume and Open Interest 12,690 141,562 +1,435
Corn(CBOT)
Mar13 130109 688.00 696.00 686.50 694.25 +5.50 116,838 522,364 -2,035
May13 130109 688.50 695.50 686.75 693.75 +5.00 40,492 192,278 +2,197
Jul13 130109 682.75 689.75 680.75 688.25 +5.25 24,600 161,379 +726
Sep13 130109 599.25 604.25 596.50 604.25 +5.00 3,964 45,450 +577
Dec13 130109 577.75 583.00 574.50 581.75 +4.00 15,858 199,749 +2,157
Mar14 130109 588.00 593.00 587.00 592.00 +4.00 436 9,446 +59
May14 130109 592.00 600.00 592.00 599.25 +4.00 103 3,021 +23
Jul14 130109 599.00 603.50 597.25 602.50 +3.75 76 1,682 +18
Sep14 130109 567.50 570.25 567.50 570.25 unch 7 117 -1
Dec14 130109 560.00 564.50 558.75 564.25 +3.00 537 8,860 +171
Total Volume and Open Interest 202,941 1,145,524 +3,895
Wheat(CBOT)
Mar13 130109 752.50 757.00 745.00 745.50 -5.00 50,442 257,969 +4,917
May13 130109 762.25 766.00 754.00 754.50 -5.75 10,261 65,636 +126
Jul13 130109 770.25 772.50 760.75 761.50 -5.75 9,309 76,975 +408
Sep13 130109 777.75 784.00 771.50 772.50 -6.50 1,200 15,029 +206
Dec13 130109 795.25 797.75 785.50 786.50 -6.25 5,270 52,503 +727
Mar14 130109 807.25 807.25 798.00 798.00 -6.00 137 4,109 +9
Total Volume and Open Interest 76,695 475,472 +6,406
Wheat(KCBT)
Mar13 130109 810.75 813.25 800.00 801.25 -7.50 9,663 90,730 +645
May13 130109 821.00 822.50 810.25 811.25 -7.25 2,323 25,508 +347
Jul13 130109 828.00 828.50 817.75 819.00 -5.75 1,722 31,645 +209
Sep13 130109 834.50 840.00 829.25 832.25 -4.50 325 6,484 +79
Dec13 130109 852.75 852.75 840.50 845.75 -3.50 494 5,547 +131
Mar14 130109 854.25 854.25 848.25 851.00 -3.50 8 308 -3
Total Volume and Open Interest 14,556 160,735 +1,423
Wheat(MGE)
Mar13 130109 846.00 848.50 840.00 840.50 -4.75 2,621 23,087 -989
May13 130109 855.00 857.75 850.00 850.25 -3.75 602 8,424 -21
Jul13 130109 863.75 866.50 859.75 860.00 -3.00 235 3,615 +5
Sep13 130109 862.50 866.25 858.50 859.25 -3.50 285 4,605 -19
Dec13 130109 868.25 869.00 861.75 862.75 -2.75 255 2,832 +0
Total Volume and Open Interest 4,003 42,611 -1,020
Oats(CBOT)
Mar13 130109 333.00 337.00 331.75 336.50 +4.75 699 8,492 +37
May13 130109 339.00 342.25 337.00 342.00 +5.00 132 1,824 +87
Jul13 130109 345.00 346.75 341.50 346.75 +5.25 19 265 -6
Sep13 130109 350.00 350.00 346.25 347.75 +1.50 12 16 +9
Total Volume and Open Interest 862 10,702 +127
Rough Rice(CBOT)
Jan13 130109 15.00 15.00 14.96 15.00 +0.04 4 20 -3
Mar13 130109 15.22 15.26 15.18 15.23 +0.03 393 13,113 -57
May13 130109 15.56 15.56 15.51 15.55 +0.02 71 1,120 +5
Jul13 130109 15.82 15.82 15.80 15.82 +0.02 4 61 +0
Total Volume and Open Interest 472 14,372 -55
Live Cattle(CME)
Feb13 130109 132.550 132.735 131.535 131.550 -1.000 23,213 126,732 -2,883
Apr13 130109 136.235 136.325 135.235 135.350 -0.950 13,392 98,800 +3,354
Jun13 130109 131.200 131.350 130.235 130.485 -0.865 8,496 68,387 +2,667
Aug13 130109 131.150 131.325 130.285 130.380 -0.805 2,800 34,033 +441
Oct13 130109 134.750 134.750 134.050 134.130 -0.500 982 8,692 -37
Dec13 130109 136.200 136.350 135.800 135.800 -0.635 413 4,441 +206
Total Volume and Open Interest 49,421 342,325 +3,819
Feeder Cattle(CME)
Jan13 130109 152.750 152.950 151.485 151.500 -1.235 835 7,156 -174
Mar13 130109 155.150 155.435 153.750 153.785 -1.215 2,155 13,926 +226
Apr13 130109 156.900 157.000 155.550 155.575 -1.000 617 2,593 -54
May13 130109 158.435 158.550 157.235 157.250 -0.750 329 3,602 +26
Aug13 130109 162.850 163.000 161.800 161.985 -0.645 178 3,189 +66
Sep13 130109 163.300 163.300 162.185 162.350 -0.850 45 613 +13
Oct13 130109 163.130 163.130 162.750 163.000 -0.500 25 333 +16
Total Volume and Open Interest 4,201 31,675 +135
Lean Hogs(CME)
Feb13 130109 86.035 86.080 84.150 84.200 -2.150 17,940 84,964 -3,155
Apr13 130109 89.230 89.300 87.230 87.330 -2.620 13,969 62,102 +2,723
May13 130109 96.000 96.080 94.200 94.700 -2.050 21 1,955 +13
Jun13 130109 98.230 98.300 96.150 96.200 -2.700 5,306 44,280 +97
Jul13 130109 97.600 97.800 95.830 96.000 -2.250 1,325 13,558 -132
Aug13 130109 97.035 97.180 95.200 95.200 -2.450 1,595 19,373 +390
Oct13 130109 86.300 86.350 84.700 85.150 -1.635 1,233 17,652 +58
Dec13 130109 82.830 82.830 81.680 81.950 -1.230 735 9,018 +187
Total Volume and Open Interest 42,332 255,724 +278
Class III Milk(CME)
Jan13 130109 17.97 18.08 17.94 18.00 unch 282 3,196 +14
Feb13 130109 17.84 17.84 17.65 17.70 -0.13 271 2,899 +116
Mar13 130109 18.15 18.16 17.90 17.94 -0.22 151 2,291 +86
Apr13 130109 18.25 18.25 18.11 18.13 -0.10 28 1,597 +7
May13 130109 18.40 18.40 18.30 18.30 -0.08 33 1,475 +10
Total Volume and Open Interest 927 17,693 +273
Cocoa(ICE)
Mar13 130109 2218 2238 2208 2223 +8 13,198 82,522 -21
May13 130109 2223 2245 2215 2231 +8 3,274 34,046 -320
Jul13 130109 2235 2252 2224 2241 +9 841 19,724 +33
Sep13 130109 2250 2260 2240 2251 +8 540 18,382 -38
Dec13 130109 2255 2264 2243 2258 +6 97 11,556 +17
Mar14 130109 2262 2266 2250 2266 +7 126 16,294 +41
May14 130109 2268 2273 2268 2273 +8 0 7,579 +0
Total Volume and Open Interest 18,076 192,008 -288
Coffee "C"(ICE)
Mar13 130109 146.60 149.15 145.95 147.90 -0.25 15,160 88,745 -905
May13 130109 149.60 151.90 148.90 150.75 -0.20 2,944 27,190 +316
Jul13 130109 152.30 154.75 151.80 153.65 -0.15 1,280 15,410 +291
Sep13 130109 156.40 157.20 154.70 156.45 -0.15 525 6,783 +155
Dec13 130109 159.40 160.55 158.50 160.20 -0.30 379 4,969 +39
Mar14 130109 163.25 164.05 162.20 164.05 -0.35 13 817 +11
Total Volume and Open Interest 20,315 144,874 -95
Orange Juice(ICE)
Jan13 130109 110.00 111.05 108.60 110.05 +1.45 80 274 -70
Mar13 130109 109.95 111.60 109.10 110.70 +1.35 1,691 15,392 -328
May13 130109 111.05 112.75 110.50 111.95 +1.30 256 3,751 +11
Jul13 130109 113.00 114.15 112.25 113.55 +1.25 102 883 +26
Sep13 130109 113.50 115.80 113.50 115.45 +1.45 82 316 +69
Nov13 130109 116.65 117.25 116.65 117.10 +2.35 1 59 +1
Total Volume and Open Interest 2,212 20,702 -291
Sugar #11(ICE)
Mar13 130109 18.67 18.81 18.52 18.72 +0.05 45,869 339,501 +3,910
May13 130109 18.97 19.06 18.78 18.98 +0.04 22,477 126,078 +1,013
Jul13 130109 19.23 19.33 19.06 19.26 +0.04 16,299 125,050 +2,339
Oct13 130109 19.59 19.69 19.46 19.65 +0.06 8,045 75,626 +186
Mar14 130109 20.25 20.32 20.09 20.29 +0.08 3,215 53,724 +573
May14 130109 20.19 20.21 20.00 20.19 +0.08 879 13,565 +28
Jul14 130109 20.11 20.14 19.94 20.12 +0.07 526 6,578 -1
Oct14 130109 20.15 20.17 20.00 20.16 +0.07 347 10,079 +95
Total Volume and Open Interest 97,715 761,067 +8,181
London Cocoa(LCE)
Mar13 130109 1418 1430 1414 1426 +5 11,184 78,802 +485
May13 130109 1428 1440 1424 1435 +5 3,635 33,710 +421
Jul13 130109 1436 1446 1435 1444 +5 2,017 29,202 -328
Sep13 130109 1445 1456 1442 1453 +6 1,787 27,158 +424
Dec13 130109 1441 1454 1441 1452 +6 561 25,180 +129
Mar14 130109 1440 1454 1440 1453 +9 263 20,221 +239
May14 130109 1449 1458 1448 1458 +8 43 6,419 -45
Total Volume and Open Interest 19,556 223,611 +1,391
London Sugar(LCE)
Mar13 130109 506.70 507.50 503.00 507.00 +1.20 2,948 41,262 +147
May13 130109 514.00 514.30 510.50 513.80 +0.80 1,863 13,270 +136
Aug13 130109 518.80 519.20 515.70 518.80 +0.80 1,102 10,442 +221
Oct13 130109 522.60 523.30 519.80 522.50 +0.50 519 5,499 +192
Dec13 130109 531.20 532.90 530.40 532.50 +0.50 352 2,088 +2
Total Volume and Open Interest 7,034 74,120 +768
Cotton(ICE)
Mar13 130109 75.20 75.50 74.60 74.79 -0.33 12,050 120,081 -325
May13 130109 76.18 76.34 75.50 75.67 -0.31 2,498 25,189 +460
Jul13 130109 77.06 77.29 76.46 76.70 -0.20 1,180 15,890 +108
Oct13 130109 77.59 77.59 77.59 77.59 -0.29 3 5 -3
Dec13 130109 78.79 79.00 78.23 78.42 -0.21 583 9,327 +80
Mar14 130109 79.67 79.67 79.67 79.67 -0.20 31 153 +31
Total Volume and Open Interest 16,359 170,902 +365
Lumber(CME)
Jan13 130109 372.0 373.7 370.0 370.5 unch 243 633 -127
Mar13 130109 376.0 379.0 372.9 375.2 -0.8 589 6,861 +120
May13 130109 370.6 372.4 368.8 370.6 -0.6 129 2,050 +26
Jul13 130109 360.9 365.3 360.9 364.0 +0.9 55 326 -1
Total Volume and Open Interest 1,019 9,886 +17
Crude Oil(NYM)
Feb13 130109 93.15 93.65 92.68 93.10 -0.05 166,292 221,143 -15,685
Mar13 130109 93.61 94.07 93.13 93.56 -0.04 60,752 195,588 +5,882
Apr13 130109 93.96 94.48 93.58 93.99 -0.03 32,124 72,715 +4,073
May13 130109 94.43 94.82 93.94 94.38 unch 16,708 69,209 -814
Jun13 130109 94.60 95.07 94.22 94.68 +0.03 31,622 136,654 +1,385
Jul13 130109 94.66 95.21 94.47 94.87 +0.06 12,195 56,800 -1,954
Aug13 130109 94.73 95.21 94.57 94.91 +0.07 7,092 27,733 +615
Sep13 130109 94.75 95.14 94.52 94.86 +0.09 7,856 51,584 -79
Oct13 130109 94.59 94.79 94.37 94.72 +0.10 6,885 30,688 +440
Nov13 130109 94.38 94.73 94.20 94.55 +0.11 3,676 31,333 -119
Dec13 130109 94.32 94.67 93.95 94.39 +0.11 31,940 169,381 +1,528
Jan14 130109 94.24 94.24 93.82 94.16 +0.12 2,373 33,509 +1,264
Feb14 130109 93.92 93.92 93.92 93.92 +0.12 557 12,979 +59
Mar14 130109 93.68 93.68 93.44 93.68 +0.12 654 17,077 +73
Apr14 130109 93.46 93.46 93.46 93.46 +0.12 178 9,765 +40
May14 130109 93.26 93.26 93.26 93.26 +0.11 138 9,924 -50
Total Volume and Open Interest 397,682 1,474,563 -1,639
e-miNY Crude Oil(NYM)
Jan13 121218 87.400 88.175 87.200 87.925 +0.725 5,019 3,241 -443
Feb13 130109 93.100 93.625 92.675 93.100 -0.050 3,789 3,327 +25
Mar13 130109 93.675 94.050 93.200 93.550 -0.050 142 605 +17
Apr13 130109 93.850 94.375 93.775 94.000 -0.025 20 237 +4
May13 130109 94.275 94.375 94.275 94.375 unch 2 13 +0
Jun13 130109 95.425 95.450 94.675 94.675 +0.025 0 52 +0
Jul13 130109 94.875 94.875 94.875 94.875 +0.075 0 1 +0
Aug13 130109 94.900 94.900 94.900 94.900 +0.050      
Sep13 130109 94.850 94.850 94.850 94.850 +0.075 0 1 +0
Oct13 130109 94.725 94.725 94.725 94.725 +0.100 0 1 +0
Total Volume and Open Interest 3,953 4,399 +46
Heating Oil(NYM)
Feb13 130109 305.91 307.53 304.72 306.99 +1.14 50,996 77,951 -1,306
Mar13 130109 304.30 305.79 303.28 305.35 +1.08 28,353 52,739 +739
Apr13 130109 302.17 303.46 301.38 303.11 +1.04 17,058 49,772 +1,722
May13 130109 304.64 305.99 303.92 305.68 +0.93 6,584 27,860 +1,365
Jun13 130109 302.61 304.02 301.97 303.78 +0.86 5,416 23,614 -200
Jul13 130109 302.28 302.98 301.11 302.80 +0.74 1,349 6,407 +220
Aug13 130109 301.25 302.17 300.17 302.03 +0.62 786 3,291 +84
Sep13 130109 301.02 301.68 300.11 301.53 +0.54 1,147 10,125 +111
Oct13 130109 300.17 301.38 300.16 301.29 +0.51 79 2,618 +18
Nov13 130109 300.00 301.15 299.54 301.10 +0.49 292 2,630 +209
Dec13 130109 300.49 301.00 299.06 300.83 +0.47 2,019 17,928 +429
Jan14 130109 300.55 300.55 300.38 300.38 +0.45 284 2,224 +185
Feb14 130109 299.28 299.28 299.28 299.28 +0.42 25 281 +19
Mar14 130109 297.83 297.83 297.83 297.83 +0.39 0 92 +0
Total Volume and Open Interest 114,448 279,344 +3,655
Gasoline(NYMEX)
Feb13 130109 278.62 278.65 275.28 277.89 -1.55 50,413 99,073 -3,001
Mar13 130109 279.35 279.54 276.64 278.98 -1.28 30,348 64,679 +4,980
Apr13 130109 293.71 294.30 291.85 293.86 -0.72 14,464 31,420 +1,255
May13 130109 292.89 293.53 291.15 293.09 -0.70 6,951 25,748 +1,060
Jun13 130109 289.47 290.39 288.00 289.95 -0.57 5,068 20,318 +725
Jul13 130109 285.98 286.77 284.42 286.37 -0.45 1,945 9,976 -15
Aug13 130109 282.17 282.56 280.39 282.41 -0.42 1,379 5,149 +334
Sep13 130109 277.51 277.99 276.08 277.98 -0.39 1,422 8,891 +311
Oct13 130109 263.85 263.91 263.85 263.91 -0.45 839 7,043 +367
Nov13 130109 260.08 260.27 258.51 260.01 -0.43 727 10,701 +186
Total Volume and Open Interest 114,196 293,473 +6,419
e-miNY RBOB Gasoline(NYM)
Feb13 130109 277.90 277.90 277.60 277.90 -1.50 0 2 +0
Mar13 130109 279.00 279.00 278.98 279.00 -1.30      
Apr13 130109 293.90 293.90 293.86 293.90 -0.70      
May13 130109 293.10 293.10 293.09 293.10 -0.70      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb13 130109 3.218 3.227 3.087 3.113 -0.105 79,341 184,896 -1,514
Mar13 130109 3.228 3.238 3.105 3.131 -0.103 31,749 286,885 +293
Apr13 130109 3.276 3.276 3.155 3.182 -0.093 29,258 141,084 +3,938
May13 130109 3.316 3.316 3.214 3.241 -0.089 12,135 78,083 +2,445
Jun13 130109 3.364 3.369 3.275 3.303 -0.086 4,556 26,047 +431
Jul13 130109 3.439 3.439 3.336 3.364 -0.084 3,816 40,458 +502
Aug13 130109 3.453 3.453 3.365 3.395 -0.085 2,506 26,360 -71
Sep13 130109 3.466 3.466 3.385 3.410 -0.084 2,354 24,215 +188
Oct13 130109 3.498 3.499 3.416 3.445 -0.083 12,358 99,602 +191
Nov13 130109 3.615 3.615 3.544 3.570 -0.080 2,402 26,749 -97
Dec13 130109 3.833 3.833 3.757 3.784 -0.079 3,255 31,504 +97
Jan14 130109 3.941 3.944 3.871 3.895 -0.076 8,877 68,563 -614
Feb14 130109 3.932 3.932 3.875 3.898 -0.073 348 6,788 +111
Mar14 130109 3.878 3.878 3.832 3.854 -0.073 1,256 19,205 +103
Apr14 130109 3.801 3.805 3.762 3.781 -0.070 3,766 30,556 -586
May14 130109 3.825 3.827 3.791 3.801 -0.068 222 5,627 -7
Total Volume and Open Interest 199,358 1,174,567 +5,354
Brent Crude Oil(ICE)
Feb13 130109 111.90 112.23 111.11 111.76 -0.18 203,477 169,873 -31,224
Mar13 130109 110.99 111.25 110.24 110.87 -0.15 186,768 252,745 +19,075
Apr13 130109 110.28 110.49 109.53 110.15 -0.15 75,623 99,694 +3,904
May13 130109 109.69 109.84 108.96 109.57 -0.13 34,627 57,776 +3,705
Jun13 130109 109.08 109.28 108.38 109.00 -0.11 40,244 106,554 +1,365
Jul13 130109 108.49 108.69 107.82 108.46 -0.08 8,474 40,044 +1,944
Aug13 130109 107.94 108.11 107.27 107.91 -0.06 6,483 55,493 +1,270
Sep13 130109 107.29 107.51 106.67 107.30 -0.05 5,786 47,873 -284
Oct13 130109 106.70 106.92 106.11 106.73 -0.03 4,519 34,189 -498
Nov13 130109 106.20 106.21 106.20 106.21 -0.01 3,865 27,233 -202
Dec13 130109 105.69 105.92 105.14 105.73 unch 29,951 142,273 +1,951
Jan14 130109 105.25 105.31 105.25 105.31 +0.01 1,776 24,019 +81
Feb14 130109 104.91 104.91 104.91 104.91 +0.02 1,093 14,655 +96
Mar14 130109 104.51 104.51 104.51 104.51 +0.03 548 11,915 -118
Total Volume and Open Interest 619,772 1,294,849 +2,083
Gas Oil(ICE)
Jan13 130109 946.25 953.50 945.75 948.50 +3.25 35,820 36,096 -10,980
Feb13 130109 947.50 953.50 946.25 948.75 +2.25 79,433 107,402 +5,229
Mar13 130109 945.00 949.25 942.75 945.25 +1.75 44,658 61,710 +5,755
Apr13 130109 940.50 944.25 938.00 940.25 +1.50 21,292 41,911 +3,347
May13 130109 937.00 939.50 933.25 935.50 +1.50 6,348 32,430 +481
Jun13 130109 931.75 934.50 928.75 931.00 +1.50 12,548 40,066 -531
Jul13 130109 927.50 931.50 927.00 928.00 +1.50 910 18,375 +393
Aug13 130109 925.00 928.00 924.50 925.75 +1.75 600 14,622 +98
Sep13 130109 923.50 926.00 922.00 923.75 +2.00 979 18,080 -121
Oct13 130109 920.75 924.25 919.75 921.75 +2.00 618 9,916 -194
Total Volume and Open Interest 214,351 486,336 +3,089
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130109 2.225 2.234 2.225 2.230 +0.010 228 1,615 +22
Mar13 130109 2.243 2.256 2.242 2.252 +0.013 290 1,716 +47
Apr13 130109 2.248 2.266 2.248 2.265 +0.017 118 990 +57
May13 130109 2.252 2.264 2.245 2.262 +0.023 140 947 +54
Jun13 130109 2.244 2.251 2.235 2.251 +0.023 94 928 -8
Jul13 130109 2.210 2.232 2.210 2.225 +0.025 64 1,054 +19
Aug13 130109 2.175 2.182 2.166 2.179 +0.027 15 481 +7
Total Volume and Open Interest 975 8,929 +214
WTI Crude Oil(ICE)
Feb13 130109 93.12 93.64 92.69 93.10 -0.05 36,371 69,085 -288
Mar13 130109 93.57 94.08 93.15 93.56 -0.04 22,383 66,659 +551
Apr13 130109 94.04 94.45 93.64 93.99 -0.03 9,110 26,300 +2,380
May13 130109 94.18 94.81 94.11 94.38 unch 5,293 19,608 +628
Jun13 130109 94.65 95.08 94.33 94.68 +0.03 14,466 63,733 -1,187
Jul13 130109 94.99 95.18 94.70 94.87 +0.06 3,201 11,593 +133
Aug13 130109 95.08 95.08 94.77 94.91 +0.07 1,785 7,779 -38
Sep13 130109 94.61 94.86 94.61 94.86 +0.09 2,594 11,566 +37
Oct13 130109 94.47 94.72 94.47 94.72 +0.10 1,112 10,597 +244
Nov13 130109 94.55 94.55 94.55 94.55 +0.11 566 6,737 -38
Dec13 130109 94.35 94.66 94.02 94.39 +0.11 8,636 74,127 +485
Jan14 130109 94.16 94.16 94.16 94.16 +0.12 233 6,784 +141
Feb14 130109 93.92 93.92 93.92 93.92 +0.12 253 2,626 +115
Mar14 130109 93.68 93.68 93.68 93.68 +0.12 41 3,851 +26
Apr14 130109 93.36 93.50 93.36 93.46 +0.12 0 2,323 +0
May14 130109 93.26 93.26 93.26 93.26 +0.11 0 2,082 +0
Total Volume and Open Interest 108,610 486,184 +3,226
US Dollar Index(ICE)
Mar13 130109 80.510 80.750 80.450 80.677 +0.232 36,588 44,051 +2,173
Jun13 130109 80.880 80.880 80.815 80.827 +0.232 12 625 +3
Sep13 130109 81.007 81.007 81.007 81.007 +0.232 0 3 +0
Total Volume and Open Interest 36,600 44,679 +2,176
Australian Dollar(CME)
Mar13 130109 104.51 104.82 104.33 104.55 +0.13 77,177 182,812 +1,848
Jun13 130109 103.90 104.00 103.73 103.86 +0.13 66 221 +42
Sep13 130109 103.21 103.21 103.08 103.21 +0.13 0 1 +0
Total Volume and Open Interest 77,243 183,039 +1,890
British Pound(CME)
Mar13 130109 160.52 160.71 159.88 160.12 -0.42 96,245 164,956 -2,590
Jun13 130109 160.10 160.48 159.94 160.06 -0.42 0 124 -1
Sep13 130109 160.01 160.42 160.01 160.01 -0.41 0 1 +0
Total Volume and Open Interest 96,245 165,082 -2,591
Canadian Dollar(CME)
Mar13 130109 101.22 101.32 101.06 101.11 -0.05 47,675 134,051 -69
Jun13 130109 100.94 101.04 100.87 100.90 -0.05 10 1,383 +6
Sep13 130109 100.75 100.75 100.68 100.68 -0.04 4 978 +4
Dec13 130109 100.48 100.48 100.40 100.41 -0.04 3 366 +3
Total Volume and Open Interest 47,696 136,792 -54
Japanese Yen(CME)
Mar13 130109 115.21 115.22 113.67 114.01 -0.73 120,865 193,258 -1,992
Jun13 130109 115.06 115.06 113.83 114.09 -0.73 32 478 +8
Sep13 130109 114.55 114.93 114.20 114.20 -0.73 54 98 -35
Total Volume and Open Interest 120,963 193,860 -2,018
Swiss Franc(CME)
Mar13 130109 108.35 108.42 107.94 108.10 -0.24 21,959 46,367 -334
Jun13 130109 108.27 108.51 108.27 108.27 -0.24 0 38 +0
Sep13 130109 108.45 108.69 108.45 108.45 -0.24      
Total Volume and Open Interest 21,959 46,405 -334
EuroFX(CME)
Mar13 130109 130.91 131.04 130.44 130.62 -0.29 229,282 192,381 -3,495
Jun13 130109 131.06 131.10 130.57 130.73 -0.29 29 1,093 -7
Sep13 130109 130.85 131.14 130.85 130.85 -0.29 1 28 +1
Total Volume and Open Interest 229,312 193,523 -3,501
Mexican Peso(CME)
Jan13 130109 785.00 785.00 785.00 785.00 +4.50      
Feb13 130109 782.75 782.75 782.75 782.75 +4.50      
Total Volume and Open Interest 25,578 186,201 +76
Brazilian Real(CME)
Feb13 130109 488.70 489.35 487.30 489.00 +0.55 275 7,384 +31
Mar13 130109 486.00 487.45 485.65 487.20 +0.60 155 2,894 -11
Apr13 130109 485.40 485.40 483.90 485.40 +0.90 0 1 +0
May13 130109 482.85 482.85 482.85 482.85 +0.50      
Total Volume and Open Interest 430 38,317 +20
30-Year T-Bonds(CBOT)
Mar13 130109 145~050 145~200 144~250 145~160 +0~100 253,435 538,398 -5,195
Jun13 130109 143~200 144~010 143~200 144~010 +0~100 10 34 +7
Sep13 130109 144~010 144~010 144~010 144~010 +0~100      
Total Volume and Open Interest 253,445 538,432 -5,188
10-Year T-Notes(CBOT)
Mar13 130109 131~260 132~040 131~215 132~020 +0~065 680,445 1,691,221 +4,689
Jun13 130109 130~280 131~010 130~265 131~010 +0~065 2 19 +1
Sep13 130109 131~010 131~010 130~265 131~010 +0~065      
Total Volume and Open Interest 680,447 1,691,240 +4,690
5-Year T-Notes(CBOT)
Mar13 130109 124~004 124~060 123~310 124~052 +0~042 360,774 1,527,046 +14,864
Jun13 130109 123~236 123~236 123~190 123~236 +0~046 0 202 +0
Sep13 130109 123~036 123~036 122~310 123~036 +0~046      
Total Volume and Open Interest 360,774 1,527,248 +14,864
2 Year T-Notes(CBOT)
Mar13 130109 110~066 110~076 110~064 110~076 +0~010 114,801 966,056 -20,387
Jun13 130109 110~064 110~064 110~064 110~064 +0~010 50 51 +0
Sep13 130109 109~226 109~226 109~226 109~226 +0~010      
Total Volume and Open Interest 114,851 966,107 -20,387
Eurodollars(CME)
Mar13 130109 99.700 99.710 99.700 99.710 +0.005 64,002 797,643 -6,176
Jun13 130109 99.685 99.695 99.680 99.695 +0.010 90,334 657,047 -2,262
Sep13 130109 99.660 99.680 99.660 99.680 +0.015 102,841 600,407 -8,778
Dec13 130109 99.630 99.650 99.625 99.650 +0.015 114,774 672,586 -11,816
Mar14 130109 99.595 99.615 99.590 99.610 +0.015 136,293 602,672 +10,562
Jun14 130109 99.550 99.560 99.535 99.560 +0.015 136,552 562,426 +7,691
Sep14 130109 99.490 99.505 99.480 99.505 +0.015 123,235 455,048 +17,292
Dec14 130109 99.425 99.435 99.405 99.435 +0.015 87,654 578,337 +3,995
Mar15 130109 99.345 99.365 99.330 99.360 +0.015 92,051 454,016 -2,898
Jun15 130109 99.260 99.280 99.245 99.275 +0.015 103,094 591,947 +12,782
Sep15 130109 99.160 99.180 99.145 99.175 +0.015 112,258 407,595 -4,459
Dec15 130109 99.040 99.065 99.025 99.060 +0.020 74,410 487,842 +2,468
Mar16 130109 98.915 98.940 98.900 98.935 +0.020 43,392 274,714 -2,671
Jun16 130109 98.770 98.795 98.755 98.790 +0.020 39,571 178,315 -2,148
Sep16 130109 98.615 98.645 98.605 98.635 +0.020 24,666 162,646 +688
Dec16 130109 98.450 98.485 98.440 98.475 +0.025 25,605 109,726 +2,938
Mar17 130109 98.295 98.330 98.285 98.325 +0.030 16,113 92,199 -185
Jun17 130109 98.125 98.160 98.115 98.160 +0.030 13,576 69,861 +1,530
Total Volume and Open Interest 1,428,271 8,031,833 +21,079
Ultra T-Bond(CBOT)
Mar13 130109 158~25 159~13 158~06 159~08 +0~15 39,352 353,040 -1,240
Jun13 130109 159~06 159~06 159~06 159~06 +0~14      
Sep13 130109 159~06 159~06 159~06 159~06 +0~14      
Total Volume and Open Interest 39,352 353,040 -1,240
30 Day Federal Funds(CBOT)
Jan13 130109 99.845 99.848 99.842 99.848 +0.005 273 60,210 -203
Feb13 130109 99.855 99.860 99.855 99.860 +0.005 262 29,064 +54
Mar13 130109 99.860 99.865 99.860 99.860 unch 41 33,097 -23
Apr13 130109 99.870 99.875 99.870 99.870 unch 66 27,223 +5
May13 130109 99.870 99.875 99.870 99.875 +0.005 92 28,075 +28
Jun13 130109 99.870 99.875 99.870 99.870 unch 83 23,914 -32
Total Volume and Open Interest 3,690 355,561 -452
3-Mth Euro-Yen(CME)
Mar13 130109 99.720 99.720 99.720 99.720 +0.005      
Jun13 130109 99.785 99.785 99.785 99.785 +0.005      
Sep13 130109 99.805 99.805 99.805 99.805 +0.005      
Dec13 130109 99.815 99.815 99.815 99.815 +0.005      
Mar14 130109 99.815 99.815 99.815 99.815 +0.005      
Jun14 130109 99.770 99.770 99.770 99.770 +0.005      
Sep14 130109 99.630 99.630 99.630 99.630 +0.005      
Dec14 130109 99.815 99.815 99.815 99.815 +0.005      
Mar15 130109 99.675 99.675 99.675 99.675 +0.005      
Jun15 130109 99.535 99.535 99.535 99.535 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130109 99.72 99.72 99.72 99.72 +0.01 24 1,380 +0
Jun13 130109 99.79 99.79 99.79 99.79 +0.01 0 202 +0
Sep13 130109 99.81 99.81 99.81 99.81 +0.00 0 120 +0
Dec13 130109 99.82 99.82 99.82 99.82 +0.01 0 384 +0
Mar14 130109 99.82 99.82 99.82 99.82 +0.01 0 214 +0
Jun14 130109 99.77 99.77 99.77 99.77 +0.00      
Sep14 130109 99.63 99.63 99.63 99.63 +0.00      
Dec14 130109 99.82 99.82 99.82 99.82 +0.01 0 4 +0
Total Volume and Open Interest 24 2,304 +0
Japanese Gov't Bonds(SGX)
Mar13 130109 143.42 143.66 143.37 143.42 +0.01 2,930 17,316 +15
Jun13 130109 141.76 141.76 141.76 141.76 +0.01      
Sep13 130109 139.67 139.67 139.67 139.67 +0.01      
Total Volume and Open Interest 2,930 17,316 +15
Euro-Bund(EUREX)
Mar13 130109 143.26 143.77 143.19 143.58 +0.15 528,630 986,487 +26,791
Jun13 130109 141.51 141.89 141.51 141.74 +0.15 10 291 +1
Sep13 130109 141.58 141.58 141.58 141.58 +0.15      
Total Volume and Open Interest 528,640 986,778 +26,792
Euro-Bobl(EUREX)
Mar13 130109 126.67 126.95 126.63 126.88 +0.16 356,214 759,229 +9,631
Jun13 130109 125.17 125.20 125.17 125.20 +0.16 9 152 +0
Sep13 130109 125.20 125.20 125.20 125.20 +0.16      
Total Volume and Open Interest 356,223 759,381 +9,631
3-Mth Euribor(EUREX)
Mar13 130109 99.815 99.815 99.810 99.810 +0.005 181 3,130 -167
Jun13 130109 99.815 99.815 99.810 99.810 +0.010 0 1,682 +0
Sep13 130109 99.780 99.790 99.780 99.790 +0.020 0 1,058 +0
Total Volume and Open Interest 188 8,151 -170
Long Gilt(LIFFE)
Mar13 130109 116~24 117~02 116~19 116~28 unch 169,136 330,027 +490
Jun13 130109 115~29 115~29 115~29 115~29 unch      
Total Volume and Open Interest 169,136 330,027 +490
3-Mth Short Sterling(LIFFE)
Mar13 130109 99.48 99.50 99.47 99.48 +0.01 36,555 324,580 +3,917
Jun13 130109 99.46 99.48 99.45 99.47 +0.02 28,286 299,047 +12,660
Sep13 130109 99.44 99.46 99.43 99.46 +0.03 23,546 254,324 +5,948
Dec13 130109 99.41 99.43 99.39 99.43 +0.03 26,499 236,311 +2,914
Mar14 130109 99.37 99.40 99.36 99.39 +0.02 29,813 242,663 -2,552
Jun14 130109 99.32 99.35 99.31 99.34 +0.02 38,235 186,982 +5,727
Total Volume and Open Interest 351,325 2,230,418 +35,242
3-Mth Euribor(LIFFE)
Mar13 130109 99.800 99.815 99.800 99.810 +0.005 62,156 544,380 +36,303
Jun13 130109 99.795 99.825 99.795 99.810 +0.010 83,325 532,455 +2,142
Sep13 130109 99.770 99.795 99.765 99.790 +0.020 48,553 397,942 -1,067
Total Volume and Open Interest 693,498 3,879,561 +57,001
3-Mth Aus T-Bills(SFE)
Mar13 130109 97.08 97.11 97.07 97.10 +0.01 18,850 199,528 -13,697
Jun13 130109 97.14 97.18 97.13 97.17 +0.03 20,741 181,189 -57
Sep13 130109 97.14 97.19 97.13 97.18 +0.04 15,890 121,468 -3,297
Dec13 130109 97.10 97.16 97.10 97.15 +0.04 8,813 98,495 +749
Mar14 130109 97.03 97.08 97.02 97.07 +0.04 2,687 53,323 -634
Jun14 130109 96.93 96.98 96.92 96.97 +0.04 1,835 32,599 +31
Sep14 130109 96.83 96.88 96.81 96.87 +0.05 1,331 19,817 -277
Dec14 130109 96.77 96.79 96.76 96.79 +0.05 536 7,823 -513
Mar15 130109 96.69 96.69 96.69 96.69 +0.04 6 644 +5
Jun15 130109 96.61 96.61 96.61 96.61 +0.05 0 364 +0
Total Volume and Open Interest 70,690 715,438 -17,690
10-Year Aus T-Bonds(SFE)
Mar13 130109 96.60 96.64 96.59 96.62 +0.02 41,576 396,102 -9,138
Jun13 130109 96.62 96.62 96.62 96.62 +0.02      
Total Volume and Open Interest 41,576 396,102 -9,138
3-Year Aus T-Bonds(SFE)
Mar13 130109 97.18 97.24 97.17 97.22 +0.04 96,622 464,762 +2,240
Jun13 130109 97.22 97.22 97.22 97.22 +0.04      
Total Volume and Open Interest 96,622 464,762 +2,240
Gold(CMX)
Feb13 130109 1659.9 1666.0 1651.3 1655.5 -6.7 140,819 246,404 -2,084
Apr13 130109 1662.3 1667.8 1653.5 1657.7 -6.6 13,733 63,324 +5,498
Jun13 130109 1664.5 1670.0 1655.8 1659.7 -6.6 2,534 31,054 +363
Aug13 130109 1670.4 1670.4 1658.5 1661.5 -6.6 1,423 18,021 +372
Oct13 130109 1671.6 1673.3 1663.3 1663.3 -6.6 64 11,293 +32
Dec13 130109 1672.0 1673.1 1663.9 1665.2 -6.6 1,411 23,247 +829
Feb14 130109 1676.5 1676.5 1667.3 1667.3 -6.6 35 3,940 +8
Apr14 130109 1672.2 1672.2 1669.4 1669.4 -6.6 58 3,643 +25
Jun14 130109 1680.8 1680.8 1671.7 1671.7 -6.7 168 8,582 +35
Aug14 130109 1674.1 1674.1 1674.1 1674.1 -6.7 6 95 +3
Oct14 130109 1676.6 1676.6 1676.6 1676.6 -6.7      
Dec14 130109 1679.1 1679.1 1679.1 1679.1 -6.7 118 5,258 -26
Total Volume and Open Interest 160,704 433,837 +5,090
Silver(CMX)
Mar13 130109 3039.5 3057.5 3006.5 3024.9 -21.6 35,265 77,760 +512
May13 130109 3045.5 3060.0 3013.0 3030.3 -21.7 2,339 8,820 -22
Jul13 130109 3049.5 3052.0 3019.0 3035.0 -21.8 454 5,850 -34
Sep13 130109 3023.5 3041.0 3022.5 3039.1 -21.8 1,054 5,239 -190
Dec13 130109 3057.0 3062.5 3027.5 3044.3 -21.8 811 18,857 -78
Mar14 130109 3048.6 3048.6 3048.6 3048.6 -21.8 10 1,767 +0
May14 130109 3050.4 3050.4 3050.4 3050.4 -21.8 10 799 +5
Total Volume and Open Interest 40,270 138,678 +303
Platinum(NYMEX)
Jan13 130109 1589.8 1601.4 1576.4 1597.8 +17.2 69 267 -97
Apr13 130109 1583.0 1603.6 1578.3 1600.0 +16.8 7,830 59,516 +378
Jul13 130109 1585.9 1603.0 1582.0 1603.0 +16.7 82 1,116 +59
Oct13 130109 1606.3 1606.3 1606.3 1606.3 +16.7 0 49 +0
Total Volume and Open Interest 7,983 60,958 +340
Palladium(NYMEX)
Mar13 130109 674.10 693.50 673.10 688.20 +20.35 6,721 26,340 -1,758
Jun13 130109 676.00 694.75 676.00 689.45 +20.40 218 582 +208
Sep13 130109 690.25 690.25 690.25 690.25 +21.00      
Total Volume and Open Interest 6,940 26,924 -1,550
Copper(CMX)
Mar13 130109 367.95 370.75 366.45 367.05 -0.15 39,008 102,330 -679
May13 130109 369.05 371.90 367.85 368.35 -0.15 4,443 20,662 +516
Jul13 130109 372.20 372.95 369.35 369.45 -0.15 757 10,162 -23
Sep13 130109 371.70 371.70 370.35 370.35 -0.15 881 5,214 -273
Dec13 130109 372.30 374.20 371.40 371.50 -0.25 827 6,719 +508
Total Volume and Open Interest 46,671 151,668 +190
DJIA Index(CBOT)
Mar13 130109 13296 13355 13277 13325 +58 352 8,800 -23
Jun13 130109 13245 13245 13187 13245 +58      
Sep13 130109 13166 13166 13108 13166 +58      
Dec13 130109 13097 13097 13039 13097 +58      
Total Volume and Open Interest 352 8,800 -23
E-mini DJIA Index(CBOT)
Mar13 130109 13266 13356 13264 13325 +58 86,399 94,109 -3,933
Jun13 130109 13260 13260 13245 13245 +58 4 99 -1
Sep13 130109 13166 13166 13166 13166 +58      
Dec13 130109 13097 13097 13097 13097 +58 11 15 +11
Total Volume and Open Interest 86,414 94,223 -3,923
S & P 500(CME)
Mar13 130109 1451.60 1456.80 1451.60 1455.80 +3.50 13,730 180,173 +4,540
Jun13 130109 1448.90 1451.40 1448.60 1448.90 +3.50 943 5,093 -608
Sep13 130109 1442.20 1444.70 1441.90 1442.20 +3.50 29 692 +139
Dec13 130109 1435.20 1437.70 1434.90 1435.20 +3.50      
Total Volume and Open Interest 14,703 185,958 +4,070
S & P 500 E-Mini(Globex)
Mar13 130109 1451.50 1459.50 1451.25 1455.75 +3.50 1,199,834 2,764,168 +10,082
Jun13 130109 1446.00 1452.50 1445.00 1449.00 +3.50 1,540 10,250 +238
Total Volume and Open Interest 1,201,407 2,774,878 +10,321
NASDAQ 100(CME)
Mar13 130109 2717.00 2724.00 2714.30 2722.00 +8.00 797 7,844 +494
Jun13 130109 2715.50 2717.00 2715.50 2715.50 +8.20      
Sep13 130109 2710.00 2710.00 2701.80 2710.00 +8.20      
Total Volume and Open Interest 797 7,844 +494
NASDAQ 100 E-Mini(Globex)
Mar13 130109 2715.00 2730.30 2711.30 2722.00 +8.00 174,832 298,178 -5,451
Jun13 130109 2716.30 2722.50 2715.50 2715.50 +8.20 0 197 +0
Total Volume and Open Interest 174,832 298,416 -5,451
S & P Midcap 400(CME)
Mar13 130109 1054.70 1055.00 1054.70 1054.70 +5.20 0 546 +0
Jun13 130109 1052.60 1052.60 1047.40 1052.60 +5.20      
Sep13 130109 1050.60 1050.60 1045.40 1050.60 +5.20      
Total Volume and Open Interest 0 546 +0
Volatility Index(CBOE)
Jan13 130109 14.65 14.95 14.35 14.70 +0.05 38,978 116,181 -2,453
Feb13 130109 16.45 16.70 16.20 16.40 -0.05 44,367 97,299 +9,640
Mar13 130109 17.95 18.18 17.65 17.95 +0.05 14,145 53,817 +2,623
Apr13 130109 18.66 18.86 18.43 18.60 -0.10 8,732 35,839 +686
Total Volume and Open Interest 123,016 386,170 +14,500
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130109 10450 10655 10405 10645 +200 7,042 50,778 +507
Jun13 130109 10405 10605 10400 10595 +195 15 80 +10
Total Volume and Open Interest 7,057 50,858 +517
Nikkei 225(SGX)
Mar13 130109 10475 10620 10365 10565 +85 152,580 269,889 -2,876
Jun13 130109 10490 10490 10490 10490 +90 126 2,458 +93
Sep13 130109 10480 10480 10480 10480 +85      
Total Volume and Open Interest 156,256 297,802 -2,175
CAC 40(EURONEXT)
Jan13 130109 3718.0 3729.5 3703.5 3716.0 +10.0 97,783 323,952 -7,032
Feb13 130109 3723.5 3729.0 3704.0 3716.0 +9.5 11,112 8,161 +357
Mar13 130109 3722.0 3727.5 3704.0 3716.0 +10.0 253 22,239 +0
Total Volume and Open Interest 109,148 354,385 -6,675
Hang Seng Index(HKFE)
Jan13 130109 23209 23265 23168 23230 +78 51,197 128,465 -3,177
Feb13 130109 23229 23278 23188 23244 +77 956 1,960 +191
Mar13 130109 23165 23220 23147 23203 +87 229 6,188 +41
Total Volume and Open Interest 52,446 139,303 -2,903
DAX(EUREX)
Mar13 130109 7714.0 7739.0 7692.0 7726.0 +27.0 73,202 142,933 -5,735
Jun13 130109 7732.0 7745.0 7704.5 7737.5 +26.5 1,285 7,416 -592
Sep13 130109 7719.0 7741.0 7718.0 7741.0 +27.0 55 306 +41
Total Volume and Open Interest 74,542 150,655 -6,286
FT-SE 100(EURONEXT)
Mar13 130109 6021.50 6069.00 6020.50 6055.50 +41.50 77,639 600,277 -8,329
Jun13 130109 5963.50 6000.00 5962.50 5991.00 +40.50 4,558 523 +0
Sep13 130109 5943.00 5943.00 5943.00 5943.00 +40.50 0 80 +0
Total Volume and Open Interest 82,197 600,880 -8,329
SPI 200(SFE)
Mar13 130109 4664.0 4685.0 4660.0 4678.0 +13.0 28,078 254,516 +4,165
Jun13 130109 4682.0 4682.0 4680.0 4680.0 +14.0 351 3,581 +343
Sep13 130109 4641.0 4641.0 4641.0 4641.0 +14.0 4 1,527 +4
Total Volume and Open Interest 29,394 264,220 +5,376
FTSE MIB(ISE)
Mar13 130109 17035.00 17355.00 17025.00 17330.00 +384.00 14,724 41,490 -947
Jun13 130109 16765.00 17060.00 16765.00 17040.00 +389.00 32 98 +13
Sep13 130109 16923.00 16923.00 16923.00 16923.00 +389.00      
Total Volume and Open Interest 14,756 41,588 -934
KOSPI 200(KFE)
Mar13 130109 264.50 264.70 264.35 264.35 -1.05 244,341 116,273 -18,974
Jun13 130109 267.00 268.10 265.75 265.85 -1.25 77 1,596 +97
Sep13 130109 267.75 267.75 267.75 267.75 -1.05 0 93 +51
Total Volume and Open Interest 244,418 118,038 -18,826
GSCI(CME)
Jan13 130109 651.50 651.50 648.25 650.30 +0.05 492 9,291 +121
Feb13 130109 652.25 652.65 649.25 651.60 -0.05 220 817 +206
Mar13 130109 653.85 654.25 651.50 653.85 +0.35      
Total Volume and Open Interest 712 10,108 +327
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!