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 January 10, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 130110 1421.00 1429.50 1414.50 1417.50 -2.25 2,435 2,578 -925
Mar13 130110 1385.50 1394.75 1376.25 1379.75 -5.75 101,285 245,480 -1,138
May13 130110 1375.00 1383.50 1368.00 1371.50 -3.75 28,674 130,102 -130
Jul13 130110 1372.00 1379.75 1364.00 1367.25 -5.00 13,708 80,533 +244
Aug13 130110 1353.25 1358.75 1347.00 1348.25 -4.00 559 2,677 +134
Sep13 130110 1317.75 1323.00 1312.25 1312.50 -4.50 320 1,752 -11
Nov13 130110 1288.50 1293.75 1279.25 1282.00 -7.00 9,094 68,586 +256
Jan14 130110 1295.00 1300.00 1288.75 1289.00 -6.75 75 2,688 -31
Mar14 130110 1303.00 1303.00 1294.25 1294.25 -6.00 52 1,190 -4
May14 130110 1298.00 1303.50 1298.00 1298.00 -5.50 62 694 -21
Jul14 130110 1307.50 1310.00 1304.25 1304.25 -5.75 13 467 +7
Aug14 130110 1299.00 1304.75 1299.00 1299.00 -5.75 0 1 +0
Sep14 130110 1278.50 1284.25 1278.50 1278.50 -5.75 0 1 +0
Nov14 130110 1275.00 1275.00 1263.75 1266.25 -8.50 26 2,589 +15
Total Volume and Open Interest 156,303 539,444 -1,604
Soybean Meal(CBOT)
Jan13 130110 409.80 412.80 408.70 408.70 -2.60 609 949 -496
Mar13 130110 409.40 410.90 404.00 405.60 -4.00 61,100 125,463 +8,028
May13 130110 402.40 403.70 398.70 400.30 -2.30 18,447 42,812 +1,718
Jul13 130110 398.10 400.00 395.10 396.60 -2.20 6,394 25,646 +138
Aug13 130110 390.50 391.40 388.20 388.80 -1.60 1,022 4,413 +312
Sep13 130110 379.00 380.10 377.30 377.30 -1.60 135 2,633 +14
Oct13 130110 365.90 367.30 363.00 364.10 -2.10 292 4,537 +26
Dec13 130110 365.10 366.30 362.50 363.00 -2.20 2,610 20,947 -120
Jan14 130110 366.00 367.10 364.60 364.60 -2.10 9 1,229 -6
Mar14 130110 369.90 370.00 367.60 367.60 -2.00 21 1,760 -1
Total Volume and Open Interest 90,669 231,380 +9,626
Soybean Oil(CBOT)
Jan13 130110 49.41 49.71 49.25 49.39 +0.15 1,938 1,610 -698
Mar13 130110 49.71 50.19 49.37 49.75 +0.11 60,454 174,115 +322
May13 130110 50.16 50.60 49.79 50.15 +0.08 24,273 46,384 +212
Jul13 130110 50.54 50.94 50.16 50.47 +0.03 11,219 39,632 +1,698
Aug13 130110 50.58 50.97 50.35 50.46 -0.01 946 4,861 +101
Sep13 130110 50.50 50.84 50.22 50.31 -0.11 448 4,129 +56
Oct13 130110 50.14 50.44 49.76 49.87 -0.23 401 5,540 +0
Dec13 130110 49.89 50.25 49.56 49.71 -0.20 2,978 22,857 +461
Jan14 130110 49.92 50.12 49.92 49.92 -0.20 1 1,853 +1
Mar14 130110 50.30 50.45 50.26 50.26 -0.19 1 937 +1
Total Volume and Open Interest 102,673 303,230 +2,166
Canola(WCE)
Jan13 130110 604.1 604.1 604.1 604.1 +0.1 10 0 -31
Mar13 130110 582.5 585.2 580.0 582.8 +0.1 5,872 92,697 +554
May13 130110 574.9 577.0 572.5 575.1 -0.2 4,728 25,835 +782
Jul13 130110 569.0 573.0 569.0 571.1 unch 2,962 13,751 +706
Nov13 130110 535.0 536.3 532.4 534.4 +0.8 1,221 11,231 +568
Total Volume and Open Interest 14,861 144,159 +2,597
Corn(CBOT)
Mar13 130110 694.75 700.50 694.50 698.75 +4.50 122,407 523,450 +1,086
May13 130110 693.75 699.00 693.75 697.50 +3.75 39,572 190,056 -2,222
Jul13 130110 688.00 691.75 687.00 690.50 +2.25 28,033 162,938 +1,559
Sep13 130110 603.00 607.75 602.75 607.25 +3.00 4,204 46,378 +928
Dec13 130110 581.00 585.00 580.25 584.00 +2.25 16,656 201,034 +1,285
Mar14 130110 590.00 595.00 590.00 594.25 +2.25 730 9,551 +105
May14 130110 597.25 601.75 597.25 601.50 +2.25 146 3,113 +92
Jul14 130110 603.00 605.00 601.25 604.75 +2.25 193 1,707 +25
Sep14 130110 572.00 574.50 570.25 574.50 +4.25 4 119 +2
Dec14 130110 563.50 567.50 563.50 565.75 +1.50 233 8,910 +50
Total Volume and Open Interest 212,178 1,148,434 +2,910
Wheat(CBOT)
Mar13 130110 747.25 756.50 744.00 744.50 -1.00 59,739 254,325 -3,644
May13 130110 757.50 764.75 753.00 753.50 -1.00 12,409 66,299 +663
Jul13 130110 764.50 771.50 759.75 760.25 -1.25 7,617 77,033 +58
Sep13 130110 774.75 782.50 769.50 770.75 -1.75 1,310 14,784 -245
Dec13 130110 790.75 796.75 784.75 785.75 -0.75 3,627 52,456 -47
Mar14 130110 802.25 808.50 798.00 798.50 +0.50 32 4,129 +20
Total Volume and Open Interest 84,804 472,278 -3,194
Wheat(KCBT)
Mar13 130110 803.25 809.25 795.25 796.50 -4.75 18,275 91,229 +499
May13 130110 814.00 818.50 805.50 806.50 -4.75 3,805 26,304 +796
Jul13 130110 821.00 825.75 813.50 814.50 -4.50 2,282 31,958 +313
Sep13 130110 835.75 836.50 827.00 827.50 -4.75 331 6,695 +211
Dec13 130110 847.25 850.00 839.50 840.00 -5.75 524 5,696 +149
Mar14 130110 852.00 855.25 844.75 845.25 -5.75 8 306 -2
Total Volume and Open Interest 25,251 162,698 +1,963
Wheat(MGE)
Mar13 130110 844.00 847.00 838.25 839.25 -1.25 3,352 23,271 +184
May13 130110 852.00 856.25 849.00 850.25 unch 1,374 8,738 +314
Jul13 130110 860.50 865.50 859.00 860.25 +0.25 477 3,822 +207
Sep13 130110 860.00 864.00 860.00 860.75 +1.50 117 4,671 +66
Dec13 130110 865.50 867.50 862.50 863.75 +1.00 145 2,878 +46
Total Volume and Open Interest 5,469 43,428 +817
Oats(CBOT)
Mar13 130110 337.50 340.50 333.25 339.50 +3.00 605 8,397 -95
May13 130110 339.75 345.75 339.75 345.00 +3.00 60 1,850 +26
Jul13 130110 348.00 350.50 345.00 350.50 +3.75 8 269 +4
Sep13 130110 352.25 352.25 347.75 352.25 +4.50 0 16 +0
Total Volume and Open Interest 673 10,637 -65
Rough Rice(CBOT)
Jan13 130110 15.04 15.04 14.87 14.87 -0.13 0 18 -2
Mar13 130110 15.26 15.26 15.11 15.11 -0.12 198 13,130 +17
May13 130110 15.56 15.56 15.42 15.42 -0.12 40 1,155 +35
Jul13 130110 15.68 15.81 15.65 15.65 -0.16 2 61 +0
Total Volume and Open Interest 287 14,463 +91
Live Cattle(CME)
Feb13 130110 131.850 132.075 131.350 131.550 unch 32,969 118,160 -8,572
Apr13 130110 135.435 135.535 134.935 135.075 -0.275 22,103 101,983 +3,183
Jun13 130110 130.600 130.685 130.130 130.380 -0.105 15,161 72,587 +4,200
Aug13 130110 130.350 130.600 130.100 130.285 -0.095 5,050 34,016 -17
Oct13 130110 134.130 134.285 133.800 134.035 -0.095 1,760 8,963 +271
Dec13 130110 135.800 136.050 135.600 135.800 unch 861 4,592 +151
Total Volume and Open Interest 78,004 341,587 -738
Feeder Cattle(CME)
Jan13 130110 151.650 151.750 150.700 150.850 -0.650 1,254 6,736 -420
Mar13 130110 153.880 153.935 152.750 152.935 -0.850 2,821 14,250 +324
Apr13 130110 155.685 155.700 154.485 154.750 -0.825 986 2,761 +168
May13 130110 157.300 157.435 156.200 156.380 -0.870 1,860 4,143 +541
Aug13 130110 161.825 161.950 160.880 161.250 -0.735 611 3,405 +216
Sep13 130110 162.500 162.500 161.350 161.850 -0.500 59 627 +14
Oct13 130110 162.285 162.350 162.285 162.350 -0.650 17 336 +3
Total Volume and Open Interest 7,620 32,526 +851
Lean Hogs(CME)
Feb13 130110 84.680 85.035 84.285 84.600 +0.400 27,821 79,129 -5,835
Apr13 130110 87.650 87.650 86.885 87.100 -0.230 18,309 63,982 +1,880
May13 130110 94.400 94.750 94.150 94.600 -0.100 22 1,954 -1
Jun13 130110 96.580 96.730 95.980 96.550 +0.350 6,135 44,540 +260
Jul13 130110 96.035 96.430 95.635 96.300 +0.300 1,166 13,689 +131
Aug13 130110 95.600 95.930 95.150 95.785 +0.585 1,414 19,851 +478
Oct13 130110 85.250 85.600 84.785 85.430 +0.280 1,856 18,213 +561
Dec13 130110 82.000 82.550 81.950 82.430 +0.480 1,199 9,364 +346
Total Volume and Open Interest 58,462 253,641 -2,083
Class III Milk(CME)
Jan13 130110 18.06 18.10 18.00 18.07 +0.07 156 3,148 -48
Feb13 130110 17.71 17.82 17.59 17.75 +0.05 255 2,938 +39
Mar13 130110 17.98 17.98 17.84 17.91 -0.03 157 2,356 +65
Apr13 130110 18.15 18.15 18.03 18.07 -0.06 85 1,630 +33
May13 130110 18.31 18.34 18.26 18.26 -0.04 66 1,473 -2
Total Volume and Open Interest 942 17,813 +120
Cocoa(ICE)
Mar13 130110 2223 2275 2223 2269 +46 16,089 83,531 +1,009
May13 130110 2235 2282 2235 2277 +46 4,022 34,434 +388
Jul13 130110 2261 2291 2257 2287 +46 2,203 19,161 -563
Sep13 130110 2269 2296 2269 2296 +45 1,262 19,051 +669
Dec13 130110 2278 2303 2278 2302 +44 718 11,494 -62
Mar14 130110 2300 2308 2300 2308 +42 309 16,380 +86
May14 130110 2313 2313 2313 2313 +40 41 7,579 +0
Total Volume and Open Interest 24,680 193,555 +1,547
Coffee "C"(ICE)
Mar13 130110 148.20 149.90 147.70 149.65 +1.75 19,711 90,470 +1,725
May13 130110 150.80 152.60 150.45 152.40 +1.65 5,125 27,529 +339
Jul13 130110 154.50 155.45 153.80 155.25 +1.60 1,868 15,982 +572
Sep13 130110 157.20 158.25 156.15 158.00 +1.55 924 6,933 +150
Dec13 130110 161.25 161.90 160.35 161.65 +1.45 901 5,202 +233
Mar14 130110 165.75 165.75 164.40 165.40 +1.35 25 829 +12
Total Volume and Open Interest 28,560 147,907 +3,033
Orange Juice(ICE)
Jan13 130110 111.60 111.60 111.60 111.60 +1.55 18 258 -16
Mar13 130110 110.95 113.90 110.95 112.40 +1.70 1,418 15,096 -296
May13 130110 113.00 114.60 112.10 113.40 +1.45 286 3,830 +79
Jul13 130110 116.05 116.05 113.55 114.70 +1.15 54 870 -13
Sep13 130110 117.40 117.40 115.70 116.35 +0.90 73 387 +71
Nov13 130110 117.80 117.80 117.35 117.70 +0.60 0 59 +0
Total Volume and Open Interest 1,849 20,527 -175
Sugar #11(ICE)
Mar13 130110 18.83 18.99 18.72 18.96 +0.24 56,382 339,724 +223
May13 130110 19.08 19.23 18.98 19.21 +0.23 29,310 129,545 +3,467
Jul13 130110 19.31 19.52 19.29 19.50 +0.24 22,344 126,144 +1,094
Oct13 130110 19.69 19.89 19.67 19.88 +0.23 9,937 76,042 +416
Mar14 130110 20.33 20.53 20.30 20.53 +0.24 4,038 53,370 -354
May14 130110 20.23 20.43 20.23 20.43 +0.24 710 13,379 -186
Jul14 130110 20.17 20.34 20.17 20.34 +0.22 145 6,610 +32
Oct14 130110 20.21 20.36 20.21 20.36 +0.20 18 10,083 +4
Total Volume and Open Interest 122,892 765,768 +4,701
London Cocoa(LCE)
Mar13 130110 1435 1444 1428 1442 +16 4,774 79,699 +897
May13 130110 1444 1452 1437 1451 +16 3,245 34,326 +616
Jul13 130110 1453 1460 1445 1459 +15 1,211 29,441 +239
Sep13 130110 1463 1470 1455 1467 +14 1,330 27,640 +482
Dec13 130110 1464 1468 1454 1467 +15 660 25,416 +236
Mar14 130110 1463 1467 1453 1462 +9 1,649 20,343 +122
May14 130110 1460 1472 1460 1467 +9 67 6,418 -1
Total Volume and Open Interest 13,210 226,268 +2,657
London Sugar(LCE)
Mar13 130110 508.90 513.00 507.30 512.50 +5.50 4,018 41,508 +246
May13 130110 514.70 520.20 514.50 519.70 +5.90 1,388 12,867 -403
Aug13 130110 520.10 525.10 519.80 525.10 +6.30 788 10,631 +189
Oct13 130110 523.90 529.00 523.90 528.70 +6.20 534 5,484 -15
Dec13 130110 533.00 537.80 533.00 537.60 +5.10 318 2,149 +61
Total Volume and Open Interest 7,370 74,382 +262
Cotton(ICE)
Mar13 130110 74.89 75.33 74.55 75.20 +0.41 14,556 118,598 -1,483
May13 130110 75.72 76.12 75.46 76.04 +0.37 3,317 26,004 +815
Jul13 130110 76.72 77.17 76.52 77.12 +0.42 1,175 16,253 +363
Oct13 130110 78.19 78.19 78.19 78.19 +0.60 0 5 +0
Dec13 130110 78.42 79.12 78.22 79.09 +0.67 437 9,491 +164
Mar14 130110 80.39 80.39 80.39 80.39 +0.72 32 160 +7
Total Volume and Open Interest 19,517 170,768 -134
Lumber(CME)
Jan13 130110 370.8 375.0 370.0 373.8 +3.3 190 575 -58
Mar13 130110 375.5 382.0 373.3 379.9 +4.7 751 6,851 -10
May13 130110 369.8 376.0 369.3 374.9 +4.3 143 2,047 -3
Jul13 130110 362.0 369.0 362.0 367.9 +3.9 21 323 -3
Total Volume and Open Interest 1,109 9,811 -75
Crude Oil(NYM)
Feb13 130110 93.19 94.70 93.08 93.82 +0.72 195,867 207,964 -13,179
Mar13 130110 93.60 95.16 93.53 94.27 +0.71 76,988 204,705 +9,117
Apr13 130110 94.03 95.56 93.94 94.65 +0.66 33,557 76,266 +3,551
May13 130110 94.50 95.90 94.34 94.97 +0.59 21,766 68,650 -559
Jun13 130110 94.78 96.14 94.65 95.21 +0.53 37,718 138,289 +1,635
Jul13 130110 94.92 96.25 94.84 95.33 +0.46 10,295 58,070 +1,270
Aug13 130110 94.90 96.17 94.87 95.32 +0.41 5,644 28,366 +633
Sep13 130110 95.06 96.00 94.79 95.22 +0.36 6,246 50,714 -870
Oct13 130110 94.70 95.73 94.62 95.02 +0.30 2,181 30,938 +250
Nov13 130110 95.11 95.54 94.44 94.81 +0.26 2,337 31,187 -146
Dec13 130110 94.41 95.55 94.28 94.60 +0.21 32,861 166,846 -2,535
Jan14 130110 94.93 95.04 94.04 94.33 +0.17 2,184 33,765 +256
Feb14 130110 94.05 94.05 94.04 94.05 +0.13 699 12,988 +9
Mar14 130110 94.40 94.59 93.66 93.78 +0.10 420 17,031 -46
Apr14 130110 93.46 93.53 93.46 93.53 +0.07 354 9,880 +115
May14 130110 93.30 93.30 93.29 93.30 +0.04 417 10,058 +134
Total Volume and Open Interest 454,577 1,477,695 +3,132
e-miNY Crude Oil(NYM)
Jan13 121218 87.400 88.175 87.200 87.925 +0.725 5,019 3,241 -443
Feb13 130110 93.200 94.700 93.075 93.825 +0.725 4,072 3,230 -97
Mar13 130110 93.650 95.150 93.550 94.275 +0.725 146 586 -19
Apr13 130110 94.350 95.500 94.350 94.650 +0.650 45 273 +36
May13 130110 95.575 95.575 94.975 94.975 +0.600 2 13 +0
Jun13 130110 95.200 95.200 95.200 95.200 +0.525 0 52 +0
Jul13 130110 95.325 95.325 95.325 95.325 +0.450 0 1 +0
Aug13 130110 95.325 95.325 95.325 95.325 +0.425      
Sep13 130110 95.225 95.225 95.200 95.225 +0.375 0 1 +0
Oct13 130110 95.025 95.025 95.000 95.025 +0.300 0 1 +0
Total Volume and Open Interest 4,265 4,319 -80
Heating Oil(NYM)
Feb13 130110 307.62 311.37 304.90 305.43 -1.56 60,832 76,475 -1,476
Mar13 130110 305.97 309.37 304.01 304.56 -0.79 40,836 55,501 +2,762
Apr13 130110 303.44 306.97 302.64 303.23 +0.12 26,722 54,147 +4,375
May13 130110 306.50 309.24 305.70 306.20 +0.52 14,926 28,591 +731
Jun13 130110 305.15 307.16 303.88 304.48 +0.70 11,362 25,259 +1,645
Jul13 130110 305.00 305.92 303.36 303.54 +0.74 3,076 6,754 +347
Aug13 130110 304.28 304.44 302.25 302.79 +0.76 1,814 3,104 -187
Sep13 130110 300.61 304.44 300.61 302.23 +0.70 963 10,568 +443
Oct13 130110 303.54 303.54 301.27 301.91 +0.62 149 2,631 +13
Nov13 130110 303.65 303.65 301.01 301.71 +0.61 230 2,770 +140
Dec13 130110 301.27 303.51 300.71 301.51 +0.68 1,887 18,041 +113
Jan14 130110 301.11 301.11 300.37 301.11 +0.73 184 2,352 +128
Feb14 130110 300.09 300.09 299.35 300.09 +0.81 10 290 +9
Mar14 130110 298.59 298.59 297.85 298.59 +0.76 1 93 +1
Total Volume and Open Interest 163,001 288,395 +9,051
Gasoline(NYMEX)
Feb13 130110 277.35 281.82 277.08 279.33 +1.44 54,137 93,764 -5,309
Mar13 130110 278.53 282.55 278.22 280.26 +1.28 37,290 69,840 +5,161
Apr13 130110 293.23 297.23 293.23 295.46 +1.60 14,821 33,111 +1,691
May13 130110 292.50 296.29 292.49 294.47 +1.38 10,687 26,788 +1,040
Jun13 130110 290.53 292.94 289.39 291.23 +1.28 7,377 20,660 +342
Jul13 130110 286.05 289.11 285.60 287.57 +1.20 3,244 10,338 +362
Aug13 130110 282.12 284.38 282.12 283.56 +1.15 2,485 5,658 +509
Sep13 130110 279.88 280.38 278.66 279.07 +1.09 1,328 9,518 +627
Oct13 130110 264.61 264.61 264.61 264.61 +0.70 831 7,294 +251
Nov13 130110 261.54 262.21 260.00 260.49 +0.48 598 10,910 +209
Total Volume and Open Interest 133,707 298,760 +5,287
e-miNY RBOB Gasoline(NYM)
Feb13 130110 277.90 279.30 277.90 279.30 +1.40 0 2 +0
Mar13 130110 280.30 280.30 280.26 280.30 +1.30      
Apr13 130110 295.50 295.50 295.46 295.50 +1.60      
May13 130110 294.50 294.50 294.47 294.50 +1.40      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb13 130110 3.130 3.211 3.108 3.193 +0.080 105,512 180,125 -4,771
Mar13 130110 3.135 3.224 3.132 3.208 +0.077 53,890 285,046 -1,839
Apr13 130110 3.195 3.270 3.189 3.257 +0.075 39,946 141,449 +365
May13 130110 3.253 3.325 3.247 3.315 +0.074 18,803 80,698 +2,615
Jun13 130110 3.321 3.385 3.309 3.376 +0.073 6,667 26,211 +164
Jul13 130110 3.381 3.443 3.374 3.436 +0.072 6,876 41,327 +869
Aug13 130110 3.406 3.470 3.400 3.465 +0.070 3,061 26,545 +185
Sep13 130110 3.412 3.483 3.412 3.478 +0.068 3,973 24,900 +685
Oct13 130110 3.470 3.519 3.447 3.510 +0.065 17,215 99,756 +154
Nov13 130110 3.581 3.629 3.570 3.629 +0.059 3,847 27,379 +630
Dec13 130110 3.794 3.844 3.784 3.840 +0.056 3,400 30,899 -605
Jan14 130110 3.893 3.957 3.892 3.950 +0.055 11,616 68,933 +370
Feb14 130110 3.906 3.956 3.903 3.954 +0.056 524 6,877 +89
Mar14 130110 3.850 3.906 3.850 3.906 +0.052 3,438 19,366 +161
Apr14 130110 3.785 3.831 3.781 3.830 +0.049 3,660 32,060 +1,504
May14 130110 3.810 3.850 3.810 3.850 +0.049 263 5,465 -162
Total Volume and Open Interest 283,508 1,175,043 +476
Brent Crude Oil(ICE)
Feb13 130110 111.68 113.29 111.60 111.89 +0.13 193,452 143,973 -25,900
Mar13 130110 110.89 112.34 110.71 111.12 +0.25 176,382 271,685 +18,940
Apr13 130110 110.10 111.54 110.02 110.43 +0.28 86,663 114,470 +14,776
May13 130110 109.53 110.89 109.45 109.83 +0.26 45,058 64,682 +6,906
Jun13 130110 108.97 110.25 108.90 109.24 +0.24 51,201 110,656 +4,102
Jul13 130110 108.39 109.65 108.39 108.68 +0.22 12,671 38,596 -1,448
Aug13 130110 107.85 109.06 107.85 108.11 +0.20 7,613 56,116 +623
Sep13 130110 107.26 108.43 107.26 107.49 +0.19 8,401 48,437 +564
Oct13 130110 106.82 107.82 106.65 106.89 +0.16 3,804 34,091 -98
Nov13 130110 106.35 106.35 106.35 106.35 +0.14 3,339 27,010 -223
Dec13 130110 105.82 106.79 105.62 105.86 +0.13 27,758 145,307 +3,034
Jan14 130110 105.42 105.42 105.42 105.42 +0.11 992 24,032 +13
Feb14 130110 105.01 105.01 105.01 105.01 +0.10 474 14,795 +140
Mar14 130110 104.59 104.59 104.59 104.59 +0.08 463 12,004 +89
Total Volume and Open Interest 632,339 1,318,295 +23,446
Gas Oil(ICE)
Jan13 130110 953.50 965.00 948.50 948.50 unch 41,154 17,265 -18,831
Feb13 130110 953.75 966.25 952.00 959.25 +10.50 115,580 109,903 +2,501
Mar13 130110 948.50 961.00 947.75 954.75 +9.50 64,066 65,417 +3,707
Apr13 130110 943.50 955.25 942.75 949.50 +9.25 30,184 43,640 +1,729
May13 130110 938.50 949.00 938.25 944.25 +8.75 13,569 33,566 +1,136
Jun13 130110 933.75 944.00 933.75 939.25 +8.25 17,040 41,483 +1,417
Jul13 130110 932.50 940.25 930.50 936.00 +8.00 2,686 18,337 -38
Aug13 130110 932.00 937.25 928.00 933.25 +7.50 1,347 14,664 +42
Sep13 130110 927.50 935.00 925.75 930.75 +7.00 1,011 18,078 -2
Oct13 130110 927.25 932.00 923.00 928.25 +6.50 518 9,933 +17
Total Volume and Open Interest 295,565 479,371 -6,965
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130110 2.240 2.247 2.240 2.245 +0.015 329 1,725 +110
Mar13 130110 2.255 2.269 2.255 2.267 +0.015 404 1,786 +70
Apr13 130110 2.273 2.282 2.273 2.280 +0.015 221 1,067 +77
May13 130110 2.270 2.281 2.270 2.278 +0.016 109 956 +9
Jun13 130110 2.265 2.275 2.265 2.270 +0.019 74 949 +21
Jul13 130110 2.245 2.251 2.240 2.246 +0.021 100 1,085 +31
Aug13 130110 2.191 2.196 2.191 2.196 +0.017 13 479 -2
Total Volume and Open Interest 1,370 9,322 +393
WTI Crude Oil(ICE)
Feb13 130110 93.14 94.71 93.08 93.82 +0.72 44,209 66,371 -2,714
Mar13 130110 93.57 95.15 93.57 94.27 +0.71 25,895 68,146 +1,487
Apr13 130110 94.35 95.56 94.35 94.65 +0.66 10,781 27,475 +1,175
May13 130110 94.81 95.80 94.74 94.97 +0.59 6,418 20,249 +641
Jun13 130110 95.00 96.17 94.98 95.21 +0.53 15,762 68,413 +4,680
Jul13 130110 95.50 96.16 95.31 95.33 +0.46 1,965 11,668 +75
Aug13 130110 95.17 96.15 95.17 95.32 +0.41 1,744 8,647 +868
Sep13 130110 95.31 96.04 95.22 95.22 +0.36 1,175 11,564 -2
Oct13 130110 95.84 95.84 95.02 95.02 +0.30 485 10,652 +55
Nov13 130110 94.81 94.81 94.81 94.81 +0.26 456 6,759 +22
Dec13 130110 94.50 95.54 94.42 94.60 +0.21 12,604 74,830 +703
Jan14 130110 94.33 94.33 94.33 94.33 +0.17 159 6,833 +49
Feb14 130110 94.05 94.05 94.05 94.05 +0.13 173 2,693 +67
Mar14 130110 93.78 93.78 93.78 93.78 +0.10 132 3,847 -4
Apr14 130110 93.53 93.53 93.53 93.53 +0.07 255 2,559 +236
May14 130110 93.30 93.30 93.30 93.30 +0.04 54 2,086 +4
Total Volume and Open Interest 126,444 494,271 +8,087
US Dollar Index(ICE)
Mar13 130110 80.750 80.790 79.745 79.817 -0.860 15,517 44,007 -44
Jun13 130110 80.750 80.750 79.945 79.967 -0.860 1 625 +0
Sep13 130110 80.147 80.147 80.147 80.147 -0.860 0 3 +0
Total Volume and Open Interest 15,518 44,635 -44
Australian Dollar(CME)
Mar13 130110 104.57 105.47 104.43 105.44 +0.89 71,201 183,856 +1,044
Jun13 130110 103.82 104.74 103.82 104.73 +0.87 48 221 +0
Sep13 130110 104.06 104.06 103.21 104.06 +0.85 0 1 +0
Total Volume and Open Interest 71,249 184,083 +1,044
British Pound(CME)
Mar13 130110 160.14 161.64 160.00 161.49 +1.37 85,885 165,458 +502
Jun13 130110 159.98 161.60 159.98 161.43 +1.37 1 124 +0
Sep13 130110 160.88 161.37 160.01 161.37 +1.36 0 1 +0
Total Volume and Open Interest 85,886 165,584 +502
Canadian Dollar(CME)
Mar13 130110 101.10 101.71 101.06 101.47 +0.36 54,826 134,556 +505
Jun13 130110 101.06 101.49 100.90 101.26 +0.36 30 1,382 -1
Sep13 130110 100.87 101.03 100.68 101.03 +0.35 11 988 +10
Dec13 130110 100.52 100.80 100.41 100.78 +0.37 9 375 +9
Total Volume and Open Interest 54,882 137,314 +522
Japanese Yen(CME)
Mar13 130110 113.67 114.01 112.67 113.46 -0.55 151,434 192,677 -581
Jun13 130110 113.73 114.09 112.98 113.55 -0.54 174 485 +7
Sep13 130110 113.77 114.20 113.00 113.66 -0.54 49 82 -16
Total Volume and Open Interest 151,708 193,295 -565
Swiss Franc(CME)
Mar13 130110 108.12 109.60 107.99 109.44 +1.34 24,770 46,678 +311
Jun13 130110 108.27 109.61 108.27 109.61 +1.34 0 38 +0
Sep13 130110 109.79 109.79 108.45 109.79 +1.34      
Total Volume and Open Interest 24,770 46,716 +311
EuroFX(CME)
Mar13 130110 130.66 132.80 130.46 132.59 +1.97 228,038 192,999 +618
Jun13 130110 130.66 132.79 130.66 132.68 +1.95 161 1,202 +109
Sep13 130110 132.81 132.81 130.85 132.80 +1.95 1 29 +1
Total Volume and Open Interest 228,200 194,251 +728
Mexican Peso(CME)
Jan13 130110 791.00 791.00 785.00 791.00 +6.00      
Feb13 130110 788.75 788.75 782.75 788.75 +6.00      
Total Volume and Open Interest 21,450 185,211 -990
Brazilian Real(CME)
Feb13 130110 490.00 491.25 489.25 490.95 +1.95 150 7,509 +125
Mar13 130110 487.20 489.50 487.15 489.20 +2.00 326 2,903 +9
Apr13 130110 487.45 487.55 487.45 487.45 +2.05 0 1 +0
May13 130110 484.90 484.90 484.90 484.90 +2.05      
Total Volume and Open Interest 486 38,461 +144
30-Year T-Bonds(CBOT)
Mar13 130110 145~120 145~120 144~170 144~270 -0~210 298,215 544,029 +5,631
Jun13 130110 143~190 144~010 143~080 143~120 -0~210 16 35 +1
Sep13 130110 143~120 144~010 143~120 143~120 -0~210      
Total Volume and Open Interest 298,231 544,064 +5,632
10-Year T-Notes(CBOT)
Mar13 130110 132~000 132~020 131~195 131~230 -0~110 829,629 1,710,894 +19,673
Jun13 130110 130~215 131~010 130~210 130~210 -0~120 4,749 4,706 +4,687
Sep13 130110 130~210 131~010 130~210 130~210 -0~120      
Total Volume and Open Interest 834,378 1,715,600 +24,360
5-Year T-Notes(CBOT)
Mar13 130110 124~040 124~042 123~312 124~004 -0~046 427,773 1,511,542 -15,504
Jun13 130110 123~186 123~236 123~186 123~186 -0~050 0 202 +0
Sep13 130110 122~306 123~036 122~306 122~306 -0~050      
Total Volume and Open Interest 427,773 1,511,744 -15,504
2 Year T-Notes(CBOT)
Mar13 130110 110~074 110~080 110~070 110~072 -0~004 208,984 962,738 -3,318
Jun13 130110 110~064 110~064 110~060 110~060 -0~004 122 93 +42
Sep13 130110 109~222 109~226 109~222 109~222 -0~004      
Total Volume and Open Interest 209,106 962,831 -3,276
Eurodollars(CME)
Mar13 130110 99.710 99.715 99.705 99.710 unch 74,087 811,344 +13,701
Jun13 130110 99.695 99.700 99.690 99.695 unch 93,365 652,646 -4,401
Sep13 130110 99.675 99.685 99.665 99.675 -0.005 77,461 605,713 +5,306
Dec13 130110 99.650 99.650 99.635 99.645 -0.005 91,214 674,725 +2,139
Mar14 130110 99.615 99.615 99.595 99.605 -0.005 93,194 608,207 +5,535
Jun14 130110 99.560 99.560 99.540 99.550 -0.010 101,904 549,808 -12,618
Sep14 130110 99.500 99.505 99.480 99.490 -0.015 106,695 450,292 -4,756
Dec14 130110 99.435 99.435 99.400 99.415 -0.020 99,999 582,167 +3,830
Mar15 130110 99.355 99.360 99.325 99.335 -0.025 76,611 453,601 -415
Jun15 130110 99.270 99.270 99.230 99.245 -0.030 62,304 592,144 +197
Sep15 130110 99.170 99.175 99.125 99.140 -0.035 81,562 406,587 -1,008
Dec15 130110 99.050 99.055 99.000 99.015 -0.045 101,904 487,731 -111
Mar16 130110 98.925 98.925 98.870 98.885 -0.050 65,190 279,275 +4,561
Jun16 130110 98.780 98.785 98.720 98.735 -0.055 35,715 182,699 +4,384
Sep16 130110 98.625 98.625 98.565 98.580 -0.055 31,688 166,707 +4,061
Dec16 130110 98.465 98.465 98.400 98.415 -0.060 37,283 114,335 +4,609
Mar17 130110 98.305 98.310 98.245 98.260 -0.065 23,652 94,058 +1,859
Jun17 130110 98.140 98.140 98.080 98.090 -0.070 18,262 67,373 -2,488
Total Volume and Open Interest 1,317,885 8,061,794 +29,961
Ultra T-Bond(CBOT)
Mar13 130110 158~30 159~08 157~29 158~19 -0~21 48,215 351,274 -1,766
Jun13 130110 158~17 159~06 158~17 158~17 -0~21      
Sep13 130110 158~17 159~06 158~17 158~17 -0~21      
Total Volume and Open Interest 48,215 351,274 -1,766
30 Day Federal Funds(CBOT)
Jan13 130110 99.850 99.857 99.848 99.853 +0.005 1,430 60,991 +781
Feb13 130110 99.865 99.865 99.860 99.860 unch 344 28,893 -171
Mar13 130110 99.865 99.870 99.860 99.865 +0.005 1,456 33,450 +353
Apr13 130110 99.875 99.880 99.870 99.870 unch 516 27,254 +31
May13 130110 99.880 99.880 99.875 99.875 unch 967 28,014 -61
Jun13 130110 99.875 99.880 99.870 99.870 unch 2,960 24,859 +945
Total Volume and Open Interest 13,858 357,487 +1,926
3-Mth Euro-Yen(CME)
Mar13 130110 99.720 99.720 99.720 99.720 unch      
Jun13 130110 99.785 99.785 99.785 99.785 unch      
Sep13 130110 99.805 99.805 99.805 99.805 unch      
Dec13 130110 99.795 99.795 99.795 99.795 -0.020      
Mar14 130110 99.795 99.795 99.795 99.795 -0.020      
Jun14 130110 99.750 99.750 99.750 99.750 -0.020      
Sep14 130110 99.610 99.610 99.610 99.610 -0.020      
Dec14 130110 99.795 99.795 99.795 99.795 -0.020      
Mar15 130110 99.655 99.655 99.655 99.655 -0.020      
Jun15 130110 99.515 99.515 99.515 99.515 -0.020      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130110 99.72 99.72 99.72 99.72 unch 1,000 978 -402
Jun13 130110 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130110 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130110 99.79 99.79 99.79 99.79 -0.02 0 384 +0
Mar14 130110 99.79 99.79 99.79 99.79 -0.02 0 214 +0
Jun14 130110 99.75 99.75 99.75 99.75 -0.02      
Sep14 130110 99.61 99.61 99.61 99.61 -0.02      
Dec14 130110 99.79 99.79 99.79 99.79 -0.02 0 4 +0
Total Volume and Open Interest 1,000 1,902 -402
Japanese Gov't Bonds(SGX)
Mar13 130110 143.43 143.57 143.37 143.53 +0.11 3,186 16,774 -542
Jun13 130110 141.87 141.87 141.87 141.87 +0.11      
Sep13 130110 139.78 139.78 139.78 139.78 +0.11      
Total Volume and Open Interest 3,186 16,774 -542
Euro-Bund(EUREX)
Mar13 130110 143.53 143.66 142.43 142.70 -0.88 676,093 1,005,048 +18,561
Jun13 130110 141.73 141.73 140.62 140.86 -0.88 14 288 -3
Sep13 130110 140.70 140.70 140.70 140.70 -0.88      
Total Volume and Open Interest 676,107 1,005,336 +18,558
Euro-Bobl(EUREX)
Mar13 130110 126.85 126.93 126.33 126.44 -0.44 379,386 777,505 +18,276
Jun13 130110 124.92 124.92 124.74 124.77 -0.43 0 152 +0
Sep13 130110 124.77 124.77 124.77 124.77 -0.43      
Total Volume and Open Interest 379,386 777,657 +18,276
3-Mth Euribor(EUREX)
Mar13 130110 99.800 99.800 99.785 99.785 -0.025 401 2,895 -235
Jun13 130110 99.810 99.810 99.765 99.765 -0.045 200 1,482 -200
Sep13 130110 99.785 99.785 99.730 99.730 -0.060 200 1,258 +200
Total Volume and Open Interest 1,481 8,401 +250
Long Gilt(LIFFE)
Mar13 130110 116~30 117~04 116~01 116~06 -0~21 145,043 336,477 +6,450
Jun13 130110 115~08 115~08 115~08 115~08 -0~21      
Total Volume and Open Interest 145,043 336,477 +6,450
3-Mth Short Sterling(LIFFE)
Mar13 130110 99.49 99.49 99.47 99.48 unch 106,780 333,501 +8,921
Jun13 130110 99.47 99.48 99.45 99.45 -0.02 62,046 293,214 -5,833
Sep13 130110 99.46 99.46 99.42 99.42 -0.04 63,383 257,716 +3,392
Dec13 130110 99.43 99.43 99.38 99.39 -0.04 86,511 237,067 +756
Mar14 130110 99.39 99.40 99.34 99.35 -0.04 45,110 241,700 -963
Jun14 130110 99.34 99.35 99.28 99.29 -0.05 39,156 181,157 -5,825
Total Volume and Open Interest 569,260 2,226,095 -4,323
3-Mth Euribor(LIFFE)
Mar13 130110 99.805 99.830 99.780 99.785 -0.025 97,157 538,537 -5,843
Jun13 130110 99.805 99.825 99.755 99.765 -0.045 106,408 527,804 -4,651
Sep13 130110 99.785 99.800 99.720 99.730 -0.060 67,670 396,336 -1,606
Total Volume and Open Interest 718,626 3,833,227 -46,334
3-Mth Aus T-Bills(SFE)
Mar13 130110 97.09 97.10 97.06 97.07 -0.03 27,050 192,555 -6,973
Jun13 130110 97.16 97.17 97.12 97.14 -0.03 25,354 180,773 -416
Sep13 130110 97.17 97.19 97.13 97.14 -0.04 19,852 122,427 +959
Dec13 130110 97.13 97.16 97.09 97.10 -0.05 12,219 100,396 +1,901
Mar14 130110 97.05 97.08 97.04 97.04 -0.03 6,113 52,046 -1,277
Jun14 130110 96.95 96.99 96.94 96.95 -0.02 2,534 32,403 -196
Sep14 130110 96.85 96.89 96.84 96.84 -0.03 2,627 20,442 +625
Dec14 130110 96.76 96.79 96.75 96.75 -0.04 1,182 7,992 +169
Mar15 130110 96.69 96.69 96.65 96.65 -0.04 0 639 -5
Jun15 130110 96.57 96.57 96.57 96.57 -0.04 0 364 +0
Total Volume and Open Interest 96,931 710,225 -5,213
10-Year Aus T-Bonds(SFE)
Mar13 130110 96.62 96.65 96.57 96.58 -0.04 56,848 397,236 +1,134
Jun13 130110 96.58 96.58 96.58 96.58 -0.04      
Total Volume and Open Interest 56,848 397,236 +1,134
3-Year Aus T-Bonds(SFE)
Mar13 130110 97.21 97.24 97.15 97.17 -0.05 153,754 466,744 +1,982
Jun13 130110 97.17 97.17 97.17 97.17 -0.05      
Total Volume and Open Interest 153,754 466,744 +1,982
Gold(CMX)
Feb13 130110 1658.0 1678.8 1653.8 1678.0 +22.5 146,839 239,672 -6,732
Apr13 130110 1660.5 1680.7 1656.7 1680.2 +22.5 30,359 73,763 +10,439
Jun13 130110 1660.2 1682.8 1659.6 1682.3 +22.6 6,216 33,328 +2,274
Aug13 130110 1663.4 1684.3 1660.3 1684.1 +22.6 2,362 18,475 +454
Oct13 130110 1663.0 1685.9 1663.0 1685.9 +22.6 618 10,957 -336
Dec13 130110 1666.7 1688.0 1666.0 1687.8 +22.6 2,302 23,457 +210
Feb14 130110 1671.8 1689.9 1671.8 1689.9 +22.6 843 4,689 +749
Apr14 130110 1688.6 1692.2 1688.6 1692.2 +22.8 42 3,643 +0
Jun14 130110 1694.6 1694.6 1694.6 1694.6 +22.9 57 8,578 -4
Aug14 130110 1688.5 1697.1 1688.5 1697.1 +23.0 1 94 -1
Oct14 130110 1699.7 1699.7 1699.7 1699.7 +23.1      
Dec14 130110 1687.5 1702.3 1687.5 1702.3 +23.2 482 5,346 +88
Total Volume and Open Interest 190,840 441,304 +7,467
Silver(CMX)
Mar13 130110 3038.5 3095.0 3025.5 3091.8 +66.9 42,573 76,670 -1,090
May13 130110 3044.0 3100.0 3032.5 3097.4 +67.1 1,762 9,331 +511
Jul13 130110 3048.5 3105.0 3048.5 3102.3 +67.3 1,068 5,849 -1
Sep13 130110 3070.0 3108.5 3070.0 3106.5 +67.4 422 5,417 +178
Dec13 130110 3059.5 3114.0 3059.5 3111.9 +67.6 1,821 17,983 -874
Mar14 130110 3073.0 3116.2 3073.0 3116.2 +67.6 10 1,777 +10
May14 130110 3118.0 3118.0 3118.0 3118.0 +67.6 2 800 +1
Total Volume and Open Interest 48,797 137,542 -1,136
Platinum(NYMEX)
Jan13 130110 1604.8 1632.5 1595.2 1632.4 +34.6 68 220 -47
Apr13 130110 1599.5 1637.7 1594.1 1634.3 +34.3 11,063 60,889 +1,373
Jul13 130110 1597.8 1639.5 1597.5 1637.4 +34.4 42 1,142 +26
Oct13 130110 1640.6 1640.6 1640.6 1640.6 +34.3 0 49 +0
Total Volume and Open Interest 11,176 62,313 +1,355
Palladium(NYMEX)
Mar13 130110 688.95 705.00 685.55 702.20 +14.00 5,880 26,583 +243
Jun13 130110 693.70 704.45 693.70 703.65 +14.20 306 877 +295
Sep13 130110 704.55 704.55 704.55 704.55 +14.30      
Total Volume and Open Interest 6,186 27,462 +538
Copper(CMX)
Mar13 130110 367.10 371.80 366.60 370.90 +3.85 37,409 102,510 +180
May13 130110 368.35 373.05 368.00 372.20 +3.85 6,596 22,966 +2,304
Jul13 130110 372.30 373.65 372.30 373.25 +3.80 1,756 10,953 +791
Sep13 130110 373.10 374.70 373.10 374.15 +3.80 2,534 4,682 -532
Dec13 130110 375.30 376.05 373.65 375.20 +3.70 2,390 8,431 +1,712
Total Volume and Open Interest 51,503 156,245 +4,577
DJIA Index(CBOT)
Mar13 130110 13320 13412 13320 13406 +81 574 8,289 -511
Jun13 130110 13326 13326 13245 13326 +81      
Sep13 130110 13247 13247 13166 13247 +81      
Dec13 130110 13178 13178 13097 13178 +81      
Total Volume and Open Interest 574 8,289 -511
E-mini DJIA Index(CBOT)
Mar13 130110 13328 13430 13316 13406 +81 103,867 93,251 -858
Jun13 130110 13290 13345 13290 13326 +81 7 98 -1
Sep13 130110 13247 13247 13247 13247 +81      
Dec13 130110 13178 13178 13178 13178 +81 0 15 +0
Total Volume and Open Interest 103,874 93,364 -859
S & P 500(CME)
Mar13 130110 1456.50 1470.00 1455.00 1467.10 +11.30 19,369 185,824 +5,651
Jun13 130110 1454.70 1460.40 1448.80 1460.30 +11.40 283 5,124 +31
Sep13 130110 1452.70 1453.70 1442.10 1453.50 +11.30 74 553 -139
Dec13 130110 1445.70 1446.70 1435.10 1446.50 +11.30      
Total Volume and Open Interest 19,726 191,501 +5,543
S & P 500 E-Mini(Globex)
Mar13 130110 1456.50 1470.25 1454.75 1467.00 +11.25 1,366,996 2,788,837 +24,669
Jun13 130110 1449.00 1463.00 1448.25 1460.25 +11.25 568 10,383 +133
Total Volume and Open Interest 1,367,565 2,799,680 +24,802
NASDAQ 100(CME)
Mar13 130110 2722.50 2743.00 2721.50 2737.00 +15.00 1,396 8,821 +977
Jun13 130110 2730.50 2734.00 2730.00 2730.50 +15.00      
Sep13 130110 2725.00 2725.00 2710.00 2725.00 +15.00      
Total Volume and Open Interest 1,396 8,821 +977
NASDAQ 100 E-Mini(Globex)
Mar13 130110 2722.50 2743.50 2713.80 2737.00 +15.00 200,787 300,396 +2,218
Jun13 130110 2720.00 2730.50 2720.00 2730.50 +15.00 23 200 +3
Total Volume and Open Interest 200,810 300,637 +2,221
S & P Midcap 400(CME)
Mar13 130110 1056.40 1056.40 1049.50 1056.40 +1.70 5 543 -3
Jun13 130110 1054.30 1054.30 1052.60 1054.30 +1.70      
Sep13 130110 1052.30 1052.30 1050.60 1052.30 +1.70      
Total Volume and Open Interest 5 543 -3
Volatility Index(CBOE)
Jan13 130110 14.55 14.75 14.15 14.20 -0.50 43,700 113,215 -2,966
Feb13 130110 16.30 16.50 16.05 16.10 -0.30 56,157 115,920 +18,621
Mar13 130110 17.85 17.95 17.60 17.75 -0.20 23,874 59,966 +6,149
Apr13 130110 18.55 18.65 18.38 18.40 -0.20 13,091 35,905 +66
Total Volume and Open Interest 151,857 410,526 +24,356
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130110 10655 10840 10640 10800 +155 6,811 50,754 -24
Jun13 130110 10700 10750 10595 10750 +155 5 80 +0
Total Volume and Open Interest 6,817 50,835 -23
Nikkei 225(SGX)
Mar13 130110 10560 10690 10550 10665 +100 153,302 276,152 +6,263
Jun13 130110 10535 10620 10530 10585 +95 62 2,501 +43
Sep13 130110 10580 10580 10580 10580 +100      
Total Volume and Open Interest 157,720 307,332 +9,530
CAC 40(EURONEXT)
Jan13 130110 3723.0 3728.0 3693.0 3703.0 -13.0 72,511 332,724 +8,772
Feb13 130110 3718.5 3727.5 3693.5 3703.0 -13.0 534 17,028 +8,867
Mar13 130110 3720.0 3727.0 3693.5 3703.0 -13.0 259 22,145 -94
Total Volume and Open Interest 73,304 371,930 +17,545
Hang Seng Index(HKFE)
Jan13 130110 23289 23515 23157 23340 +110 64,731 127,720 -745
Feb13 130110 23281 23530 23180 23367 +123 960 2,322 +362
Mar13 130110 23246 23481 23133 23314 +111 210 6,181 -7
Total Volume and Open Interest 66,527 138,556 -747
DAX(EUREX)
Mar13 130110 7744.0 7779.0 7687.5 7707.5 -18.5 94,268 144,174 +1,241
Jun13 130110 7746.0 7785.0 7703.0 7719.5 -18.0 1,540 8,256 +840
Sep13 130110 7755.0 7764.0 7724.0 7724.0 -17.0 93 359 +53
Total Volume and Open Interest 95,901 152,789 +2,134
FT-SE 100(EURONEXT)
Mar13 130110 6050.50 6076.00 6044.50 6054.50 -1.00 86,119 595,367 -4,910
Jun13 130110 5999.00 6002.00 5982.00 5990.50 -0.50 26 4,812 +4,289
Sep13 130110 5943.00 5943.00 5943.00 5943.00 unch 0 80 +0
Total Volume and Open Interest 86,145 600,259 -621
SPI 200(SFE)
Mar13 130110 4677.0 4702.0 4670.0 4692.0 +14.0 25,514 257,064 +2,548
Jun13 130110 4694.0 4694.0 4694.0 4694.0 +14.0 38 3,582 +1
Sep13 130110 4655.0 4655.0 4655.0 4655.0 +14.0 3 1,498 -29
Total Volume and Open Interest 25,716 266,865 +2,645
FTSE MIB(ISE)
Mar13 130110 17395.00 17570.00 17240.00 17433.00 +103.00 15,536 41,867 +377
Jun13 130110 17135.00 17285.00 16960.00 17146.00 +106.00 10 98 +0
Sep13 130110 17029.00 17029.00 17029.00 17029.00 +106.00      
Total Volume and Open Interest 15,546 41,965 +377
KOSPI 200(KFE)
Mar13 130110 266.10 266.45 266.10 266.20 +1.85 225,968 115,179 -1,094
Jun13 130110 266.35 268.75 265.05 267.60 +1.75 67 1,724 +128
Sep13 130110 269.65 269.65 269.65 269.65 +1.90 0 138 +45
Total Volume and Open Interest 226,035 117,126 -912
GSCI(CME)
Jan13 130110 656.00 656.25 650.25 652.00 +1.70 1,576 7,954 -1,337
Feb13 130110 656.95 657.40 651.55 653.05 +1.45 1,490 2,131 +1,314
Mar13 130110 655.00 659.00 653.80 655.00 +1.15      
Total Volume and Open Interest 3,066 10,085 -23
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