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 22, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130122 1440.00 1460.75 1436.00 1451.75 +22.50 111,879 228,054 -750
May13 130122 1426.75 1446.75 1424.00 1439.25 +22.50 29,556 133,349 +1,485
Jul13 130122 1419.50 1438.75 1417.50 1430.75 +20.75 19,871 85,248 +374
Aug13 130122 1389.75 1411.75 1385.00 1404.75 +19.75 902 3,050 +58
Sep13 130122 1344.50 1360.25 1336.00 1355.00 +19.00 1,145 2,345 +126
Nov13 130122 1295.00 1314.75 1295.00 1312.50 +20.25 13,214 76,192 +1,725
Jan14 130122 1300.25 1318.25 1298.25 1318.25 +20.00 147 2,919 +32
Mar14 130122 1315.00 1320.75 1303.00 1320.75 +17.75 52 1,258 +10
May14 130122 1317.75 1320.75 1305.00 1320.75 +15.75 59 787 +20
Jul14 130122 1323.00 1325.50 1310.00 1325.50 +15.50 25 587 +10
Aug14 130122 1320.25 1320.25 1304.75 1320.25 +15.50 0 1 +0
Sep14 130122 1299.75 1299.75 1284.25 1299.75 +15.50 0 1 +0
Nov14 130122 1285.00 1290.50 1274.25 1290.00 +15.75 26 2,678 +9
Jan15 130122 1294.00 1294.00 1278.25 1294.00 +15.75      
Total Volume and Open Interest 176,876 536,578 +3,099
Soybean Meal(CBOT)
Mar13 130122 416.40 425.30 415.50 421.60 +7.20 40,746 130,654 -126
May13 130122 410.90 418.20 409.80 415.80 +7.30 12,071 51,085 +119
Jul13 130122 407.70 412.80 405.90 410.30 +5.90 7,316 25,284 +679
Aug13 130122 400.10 402.40 395.30 400.30 +5.00 1,255 5,098 +193
Sep13 130122 383.20 385.90 379.60 384.20 +4.60 1,136 3,267 +307
Oct13 130122 363.50 366.20 360.70 365.50 +4.80 832 5,823 +107
Dec13 130122 361.40 365.40 359.50 365.00 +5.50 4,261 25,187 +1,230
Jan14 130122 366.30 366.30 360.80 366.30 +5.50 96 1,460 +4
Mar14 130122 367.70 368.40 363.30 368.40 +5.10 40 1,882 +5
May14 130122 369.00 369.00 364.00 369.00 +5.00 138 995 +63
Total Volume and Open Interest 67,903 250,969 +2,590
Soybean Oil(CBOT)
Mar13 130122 51.98 52.67 51.94 52.43 +0.75 48,113 164,972 -2,376
May13 130122 52.27 53.02 52.27 52.79 +0.72 12,246 54,849 -164
Jul13 130122 52.59 53.29 52.59 53.05 +0.72 11,896 51,900 +137
Aug13 130122 52.66 53.10 52.23 52.95 +0.72 1,648 5,889 +78
Sep13 130122 52.70 52.81 51.93 52.67 +0.74 1,897 4,879 +140
Oct13 130122 51.66 52.12 51.27 52.03 +0.76 1,642 6,886 +101
Dec13 130122 51.26 52.07 51.16 51.90 +0.74 5,156 23,722 +36
Jan14 130122 52.09 52.09 51.35 52.09 +0.74 116 1,851 -47
Mar14 130122 52.35 52.35 51.64 52.35 +0.71 27 974 -5
May14 130122 52.50 52.50 51.76 52.50 +0.74 22 377 +9
Total Volume and Open Interest 82,764 317,366 -2,091
Canola(WCE)
Jan13 130114 616.2 616.2 616.2 616.2 +11.8      
Mar13 130122 597.5 606.0 597.5 605.0 +7.5 10,964 86,984 -1,997
May13 130122 590.5 595.5 590.5 594.5 +7.8 5,801 28,657 +1,508
Jul13 130122 580.2 583.6 578.1 582.3 +5.6 2,793 16,278 +725
Nov13 130122 543.5 551.0 543.5 550.0 +6.8 755 14,280 +179
Total Volume and Open Interest 20,313 147,054 +415
Corn(CBOT)
Mar13 130122 730.25 734.75 726.25 728.50 +1.00 114,277 502,200 -8,116
May13 130122 731.50 736.00 728.25 730.25 +1.00 41,316 214,725 -920
Jul13 130122 723.75 727.75 720.75 722.25 +0.75 27,170 167,391 -884
Sep13 130122 614.50 618.00 612.50 612.75 -0.75 3,431 55,969 +335
Dec13 130122 590.75 594.50 590.00 590.00 -0.50 16,627 216,394 +1,513
Mar14 130122 600.50 603.50 600.00 600.00 -0.50 501 12,087 +230
May14 130122 607.50 610.00 607.00 607.00 -0.50 682 4,743 +288
Jul14 130122 609.25 613.25 609.00 609.00 unch 126 2,194 +18
Sep14 130122 586.75 586.75 585.75 586.50 +0.75 2 162 +0
Dec14 130122 574.75 576.00 574.00 574.00 unch 248 9,955 +123
Total Volume and Open Interest 204,385 1,187,137 -7,413
Wheat(CBOT)
Mar13 130122 795.00 799.75 776.00 779.25 -12.00 49,509 233,800 -164
May13 130122 803.00 808.50 785.00 788.50 -11.25 14,472 65,975 -12
Jul13 130122 807.00 813.25 790.00 793.25 -11.25 13,031 84,732 -10
Sep13 130122 816.75 821.75 799.75 803.50 -10.00 876 14,287 +125
Dec13 130122 827.75 834.50 812.25 817.75 -9.00 2,476 55,072 -53
Mar14 130122 840.00 845.00 825.00 829.75 -8.50 270 4,366 -2
Total Volume and Open Interest 80,729 461,800 -83
Wheat(KCBT)
Mar13 130122 847.25 852.00 830.00 830.75 -13.00 11,944 92,944 +404
May13 130122 859.25 861.50 840.25 840.75 -12.50 3,948 32,345 +774
Jul13 130122 865.00 869.50 848.25 848.75 -12.25 2,128 36,452 +34
Sep13 130122 877.75 879.25 858.50 859.25 -12.50 429 7,349 +104
Dec13 130122 884.00 890.00 869.75 870.50 -13.00 353 6,923 +6
Mar14 130122 893.00 894.50 877.00 877.00 -13.50 14 347 +5
Total Volume and Open Interest 18,816 176,893 +1,327
Wheat(MGE)
Mar13 130122 875.00 881.50 862.25 864.25 -9.75 2,268 20,751 -98
May13 130122 885.25 892.50 874.25 876.00 -9.25 1,035 9,542 +25
Jul13 130122 893.50 900.50 884.00 884.75 -8.50 219 4,477 +34
Sep13 130122 892.00 898.00 883.00 883.00 -9.25 83 5,354 +25
Dec13 130122 900.00 902.50 886.75 890.00 -7.00 38 3,687 -1
Total Volume and Open Interest 3,645 43,875 -16
Oats(CBOT)
Mar13 130122 354.75 365.00 354.75 359.00 +3.50 433 7,931 -16
May13 130122 364.25 370.25 361.25 365.00 +3.75 54 2,125 +5
Jul13 130122 370.00 374.00 366.00 370.50 +4.50 14 304 -3
Sep13 130122 369.75 369.75 365.25 369.75 +4.50 0 32 +0
Total Volume and Open Interest 512 10,517 -24
Rough Rice(CBOT)
Jan13 130114 14.85 15.03 14.85 14.85 -0.18 3 16 -2
Mar13 130122 15.16 15.45 15.16 15.40 +0.24 211 12,849 -47
May13 130122 15.56 15.73 15.52 15.71 +0.24 44 1,133 +33
Jul13 130122 15.81 15.96 15.75 15.96 +0.22 4 72 +1
Total Volume and Open Interest 261 14,221 -12
Live Cattle(CME)
Feb13 130122 125.750 126.450 125.500 125.730 +0.780 41,032 61,004 -8,587
Apr13 130122 130.500 131.100 130.250 130.485 +0.660 58,224 136,604 +6,582
Jun13 130122 127.000 127.250 126.450 126.535 +0.285 24,286 73,298 -1,496
Aug13 130122 127.330 127.750 126.900 127.330 +0.795 13,658 31,323 -1,210
Oct13 130122 131.400 131.650 130.825 131.450 +0.625 3,192 9,805 -172
Dec13 130122 133.100 133.350 132.800 133.350 +0.665 993 6,320 -133
Total Volume and Open Interest 141,709 320,051 -4,962
Feeder Cattle(CME)
Jan13 130122 144.450 144.850 144.100 144.400 +0.500 2,100 2,769 -314
Mar13 130122 146.880 147.400 146.285 147.000 +0.650 7,357 14,457 +150
Apr13 130122 149.535 150.050 148.900 149.650 +0.800 2,144 3,538 -87
May13 130122 151.785 152.485 151.250 152.200 +1.070 1,739 4,175 -26
Aug13 130122 157.350 158.380 157.250 157.985 +0.935 1,099 4,665 +220
Sep13 130122 158.880 159.500 158.880 159.285 +0.985 120 694 -26
Oct13 130122 160.000 160.485 160.000 160.200 +1.000 52 355 +7
Total Volume and Open Interest 14,638 30,960 -82
Lean Hogs(CME)
Feb13 130122 85.550 85.785 85.100 85.700 +0.350 18,897 42,642 -2,432
Apr13 130122 88.100 88.500 87.980 88.285 +0.205 20,008 86,432 +474
May13 130122 94.700 95.480 94.600 95.200 +0.500 41 1,879 -1
Jun13 130122 97.000 97.385 96.730 97.285 +0.435 11,054 40,843 -2,755
Jul13 130122 96.600 97.100 96.430 97.000 +0.350 863 13,488 -1
Aug13 130122 96.080 96.600 95.900 96.480 +0.430 1,026 20,762 -18
Oct13 130122 85.730 86.450 85.650 86.385 +0.350 611 17,895 -162
Dec13 130122 82.930 83.300 82.650 83.230 +0.300 830 10,978 +296
Total Volume and Open Interest 54,950 238,778 -4,147
Class III Milk(CME)
Jan13 130122 18.10 18.13 18.10 18.10 -0.01 70 3,118 +29
Feb13 130122 17.37 17.37 17.22 17.27 -0.01 149 3,244 +16
Mar13 130122 17.09 17.14 16.94 17.00 -0.12 211 2,758 +10
Apr13 130122 17.60 17.60 17.48 17.53 -0.07 52 1,813 +14
May13 130122 18.10 18.19 18.07 18.14 +0.01 28 1,612 +17
Total Volume and Open Interest 594 19,226 +117
Cocoa(ICE)
Mar13 130122 2287 2289 2207 2213 -72 15,899 81,840 +850
May13 130122 2292 2292 2220 2224 -70 4,365 35,253 -230
Jul13 130122 2305 2305 2230 2235 -69 2,088 20,291 +396
Sep13 130122 2301 2301 2240 2244 -69 1,615 20,451 +279
Dec13 130122 2301 2302 2248 2249 -67 532 11,560 +270
Mar14 130122 2306 2308 2250 2255 -66 415 17,243 -64
May14 130122 2313 2313 2263 2263 -64 14 7,723 -3
Total Volume and Open Interest 24,928 196,296 +1,498
Coffee "C"(ICE)
Mar13 130122 154.80 156.45 148.20 148.60 -7.70 17,346 92,293 +1,809
May13 130122 158.00 159.20 151.15 151.50 -7.60 4,690 28,350 +462
Jul13 130122 161.05 161.95 154.00 154.35 -7.50 2,895 17,987 +446
Sep13 130122 163.00 164.40 156.90 157.05 -7.40 1,031 6,781 -98
Dec13 130122 167.00 168.00 160.65 160.65 -7.35 370 5,662 +135
Mar14 130122 171.50 171.55 164.30 164.30 -7.15 54 929 +4
Total Volume and Open Interest 26,435 153,053 +2,781
Orange Juice(ICE)
Mar13 130122 114.50 117.80 114.00 115.20 +0.65 876 15,412 -68
May13 130122 115.30 117.80 115.10 116.30 +1.20 183 3,945 +137
Jul13 130122 116.95 119.30 116.60 118.00 +1.65 47 1,028 +24
Sep13 130122 118.75 121.10 118.05 119.95 +2.10 12 500 +4
Nov13 130122 117.60 120.95 117.60 120.95 +1.85 12 189 +6
Jan14 130122 122.05 122.05 122.05 122.05 +1.35 0 37 +0
Total Volume and Open Interest 1,130 21,111 +103
Sugar #11(ICE)
Mar13 130122 18.32 18.50 18.08 18.12 -0.25 42,541 342,969 +3,767
May13 130122 18.56 18.58 18.22 18.24 -0.28 21,067 148,728 +6,464
Jul13 130122 18.85 18.88 18.52 18.55 -0.29 12,830 141,723 +1,309
Oct13 130122 19.30 19.30 18.94 18.97 -0.29 5,033 78,957 -643
Mar14 130122 19.93 19.94 19.64 19.68 -0.25 3,161 52,994 +713
May14 130122 19.88 19.90 19.71 19.74 -0.16 1,479 12,259 +14
Jul14 130122 19.88 19.94 19.79 19.83 -0.06 1,340 7,889 +572
Oct14 130122 19.95 20.00 19.91 19.97 +0.02 292 10,791 +141
Total Volume and Open Interest 87,912 807,581 +12,419
London Cocoa(LCE)
Mar13 130122 1476 1485 1440 1443 -40 1,314 78,483 -144
May13 130122 1473 1482 1445 1448 -32 1,834 34,282 +49
Jul13 130122 1484 1487 1453 1456 -29 238 27,045 -1,209
Sep13 130122 1490 1492 1460 1463 -28 243 30,778 +697
Dec13 130122 1485 1491 1457 1461 -28 169 27,552 +163
Mar14 130122 1483 1483 1450 1454 -31 110 22,160 +113
May14 130122 1486 1486 1457 1458 -33 47 6,539 +10
Total Volume and Open Interest 3,955 230,056 -314
London Sugar(LCE)
Mar13 130122 490.00 490.50 482.60 483.20 -6.60 2,160 37,601 -799
May13 130122 500.20 501.40 494.30 495.10 -4.90 698 15,046 +528
Aug13 130122 505.70 506.70 499.40 500.30 -4.70 184 11,297 -129
Oct13 130122 510.60 510.90 504.40 505.30 -4.10 172 6,060 +211
Dec13 130122 519.00 521.00 515.00 515.00 -4.70 145 2,272 +57
Total Volume and Open Interest 3,468 74,761 +211
Cotton(ICE)
Mar13 130122 78.40 80.20 78.22 79.93 +1.38 18,725 123,502 +2,278
May13 130122 78.75 80.24 78.50 80.08 +1.41 3,666 28,976 +344
Jul13 130122 78.95 80.29 78.82 80.20 +1.20 1,310 18,856 +312
Oct13 130122 79.95 79.95 79.95 79.95 +0.96 0 5 +0
Dec13 130122 79.00 79.97 79.00 79.92 +0.74 380 10,461 +46
Mar14 130122 80.93 80.93 80.93 80.93 +0.72 1 324 +0
Total Volume and Open Interest 24,083 182,384 +2,980
Lumber(CME)
Mar13 130122 361.1 361.3 352.3 353.3 -9.0 884 7,024 -233
May13 130122 357.7 358.7 349.8 351.6 -8.2 137 2,237 +5
Jul13 130122 350.1 350.1 345.0 348.1 -5.9 40 356 +5
Sep13 130122 349.9 349.9 341.0 345.0 -4.7 3 22 +2
Total Volume and Open Interest 1,065 9,644 -221
Crude Oil(NYM)
Feb13 130122 95.25 96.40 94.98 96.24 +0.68 178,285 58,563 -17,299
Mar13 130122 95.71 96.89 95.47 96.68 +0.64 164,884 307,276 +14,741
Apr13 130122 96.08 97.28 95.89 97.07 +0.64 65,775 101,793 +4,190
May13 130122 96.50 97.59 96.20 97.40 +0.66 50,009 67,049 +3,787
Jun13 130122 96.74 97.78 96.42 97.63 +0.68 89,792 146,488 +5,715
Jul13 130122 96.65 97.85 96.50 97.68 +0.68 19,590 67,580 +3,588
Aug13 130122 96.55 97.66 96.39 97.54 +0.65 11,168 34,196 +1,206
Sep13 130122 96.72 97.32 96.16 97.28 +0.61 14,009 49,935 +1,373
Oct13 130122 96.38 96.96 95.87 96.94 +0.56 9,529 39,653 +1,912
Nov13 130122 96.03 96.61 95.55 96.58 +0.52 9,659 36,394 +3,047
Dec13 130122 95.48 96.38 95.19 96.22 +0.48 68,502 166,232 -774
Jan14 130122 95.25 95.84 94.92 95.82 +0.45 4,219 37,120 +1,414
Feb14 130122 95.07 95.42 95.07 95.42 +0.43 792 14,563 +111
Mar14 130122 95.05 95.06 94.19 95.05 +0.42 1,506 18,008 -211
Apr14 130122 94.70 94.70 94.70 94.70 +0.41 711 9,258 +315
May14 130122 94.37 94.37 94.37 94.37 +0.39 1,091 11,163 +242
Total Volume and Open Interest 730,459 1,512,724 +29,965
e-miNY Crude Oil(NYM)
Jan13 121218 87.400 88.175 87.200 87.925 +0.725 5,019 3,241 -443
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130122 95.750 96.875 95.500 96.675 +0.625 2,524 1,333 +261
Apr13 130122 96.200 97.250 95.975 97.075 +0.650 114 504 +48
May13 130122 96.750 97.550 96.400 97.400 +0.650 19 38 +8
Jun13 130122 97.200 97.625 97.200 97.625 +0.675 3 46 +0
Jul13 130122 97.775 97.775 97.675 97.675 +0.675 0 1 +0
Aug13 130122 97.550 97.550 97.550 97.550 +0.650      
Sep13 130122 97.275 97.275 97.275 97.275 +0.600 0 1 +0
Oct13 130122 96.950 96.950 96.950 96.950 +0.575 0 1 +0
Total Volume and Open Interest 6,885 4,773 +137
Heating Oil(NYM)
Feb13 130122 304.73 309.11 304.23 306.82 +1.57 48,293 55,286 -2,780
Mar13 130122 303.79 307.72 302.93 305.57 +1.38 43,126 76,636 +6,699
Apr13 130122 301.73 305.39 300.97 303.40 +1.01 21,691 56,225 -754
May13 130122 304.90 308.18 304.35 306.38 +0.77 7,516 31,421 +592
Jun13 130122 302.76 306.20 302.40 304.61 +0.70 6,316 28,810 +569
Jul13 130122 302.04 305.08 301.50 303.63 +0.62 1,543 8,499 +229
Aug13 130122 300.96 303.95 300.69 302.78 +0.53 548 3,876 +95
Sep13 130122 300.32 303.24 300.17 302.11 +0.45 663 12,046 +155
Oct13 130122 299.77 301.90 299.72 301.67 +0.43 98 2,987 +18
Nov13 130122 299.44 302.50 299.33 301.30 +0.44 124 2,666 +40
Dec13 130122 299.76 302.17 298.83 300.95 +0.42 2,141 20,212 -341
Jan14 130122 298.69 301.00 298.69 300.55 +0.37 141 3,299 +95
Feb14 130122 299.60 299.60 299.60 299.60 +0.39 24 376 +12
Mar14 130122 298.05 298.05 298.05 298.05 +0.39 20 124 +13
Total Volume and Open Interest 132,295 304,818 +4,683
Gasoline(NYMEX)
Feb13 130122 279.70 285.00 278.06 282.99 +3.31 40,070 52,625 -2,229
Mar13 130122 281.29 285.90 279.71 284.11 +2.98 35,893 109,514 +885
Apr13 130122 297.62 300.95 296.12 299.45 +2.05 14,542 36,638 -90
May13 130122 296.74 299.54 295.31 298.23 +1.76 8,142 31,750 -8
Jun13 130122 293.33 296.26 292.33 294.96 +1.48 5,951 24,633 +146
Jul13 130122 289.75 292.40 288.77 291.26 +1.33 2,579 12,572 +157
Aug13 130122 285.31 287.83 285.22 287.18 +1.13 1,963 8,232 +232
Sep13 130122 280.66 283.08 280.53 282.54 +1.06 1,628 11,428 +47
Oct13 130122 267.48 267.48 267.08 267.15 +0.65 615 8,667 +98
Nov13 130122 261.63 263.93 261.28 263.07 +0.52 572 12,390 +53
Total Volume and Open Interest 112,916 320,482 -698
e-miNY RBOB Gasoline(NYM)
Feb13 130122 283.00 283.00 282.99 283.00 +3.30 0 1 +0
Mar13 130122 284.10 284.11 284.10 284.10 +3.00      
Apr13 130122 299.50 299.50 299.45 299.50 +2.10      
May13 130122 298.20 298.23 298.20 298.20 +1.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb13 130122 3.572 3.645 3.505 3.558 -0.008 181,821 94,369 -7,506
Mar13 130122 3.571 3.646 3.502 3.558 -0.007 101,760 305,953 +2,694
Apr13 130122 3.594 3.670 3.527 3.583 -0.007 51,392 157,760 +2,674
May13 130122 3.640 3.716 3.578 3.634 -0.002 17,744 95,498 +2,412
Jun13 130122 3.708 3.763 3.630 3.685 unch 9,779 32,179 +17
Jul13 130122 3.751 3.810 3.685 3.733 unch 10,561 47,316 -1,677
Aug13 130122 3.777 3.829 3.705 3.755 -0.001 4,267 25,824 -404
Sep13 130122 3.785 3.832 3.715 3.761 -0.001 3,398 28,386 -150
Oct13 130122 3.812 3.867 3.747 3.791 -0.001 27,637 107,281 +3,989
Nov13 130122 3.906 3.953 3.852 3.893 +0.001 3,863 28,859 +201
Dec13 130122 4.101 4.145 4.050 4.089 +0.002 3,807 32,282 +378
Jan14 130122 4.200 4.255 4.147 4.191 +0.004 16,011 75,162 +1,486
Feb14 130122 4.216 4.216 4.142 4.186 +0.003 2,368 8,319 +676
Mar14 130122 4.172 4.172 4.086 4.128 +0.005 3,716 21,109 +425
Apr14 130122 4.048 4.048 3.985 4.020 +0.009 8,060 35,221 +2,085
May14 130122 4.019 4.032 4.018 4.032 +0.008 734 4,517 -176
Total Volume and Open Interest 451,970 1,186,269 +9,545
Brent Crude Oil(ICE)
Mar13 130122 111.71 112.65 111.35 112.42 +0.71 182,481 315,487 -487
Apr13 130122 110.78 111.61 110.40 111.37 +0.58 96,858 177,079 +8,493
May13 130122 110.07 110.78 109.67 110.58 +0.51 43,051 91,962 +2,490
Jun13 130122 109.42 110.08 109.04 109.88 +0.46 56,629 121,835 +4,043
Jul13 130122 108.83 109.46 108.46 109.24 +0.41 18,893 43,287 -555
Aug13 130122 108.49 108.81 107.87 108.61 +0.38 18,054 69,889 +377
Sep13 130122 108.02 108.13 107.21 107.92 +0.36 18,915 59,926 +793
Oct13 130122 107.23 107.46 106.57 107.25 +0.34 16,983 36,514 -1,042
Nov13 130122 106.64 106.86 105.99 106.64 +0.32 15,784 30,060 +1,652
Dec13 130122 106.10 106.31 105.46 106.07 +0.30 43,165 163,081 +6,516
Jan14 130122 105.55 105.55 105.55 105.55 +0.28 1,355 24,825 +131
Feb14 130122 105.04 105.04 105.04 105.04 +0.26 759 16,138 +133
Mar14 130122 104.55 104.55 104.55 104.55 +0.25 1,167 12,920 +50
Apr14 130122 104.05 104.05 104.05 104.05 +0.22 304 6,389 +91
Total Volume and Open Interest 539,742 1,382,893 +22,742
Gas Oil(ICE)
Feb13 130122 968.00 973.25 965.00 969.75 +5.25 45,322 123,348 +1,913
Mar13 130122 957.75 964.25 955.75 960.75 +4.50 58,623 118,789 +2,674
Apr13 130122 950.25 955.50 946.75 951.75 +4.00 29,637 58,262 +3,900
May13 130122 942.00 947.25 939.00 943.75 +3.75 11,618 31,257 -466
Jun13 130122 936.00 941.25 933.00 937.25 +3.50 15,148 49,435 +777
Jul13 130122 932.75 937.00 929.25 933.25 +3.25 3,407 16,821 -29
Aug13 130122 930.00 933.25 927.75 930.25 +3.00 2,064 15,338 +253
Sep13 130122 927.50 930.25 925.00 927.50 +2.75 1,722 18,104 +195
Oct13 130122 925.25 928.50 922.50 925.00 +2.75 458 10,881 +76
Nov13 130122 922.00 925.25 919.50 922.00 +2.75 853 12,611 +309
Total Volume and Open Interest 176,514 558,505 +10,109
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130122 2.395 2.396 2.385 2.394 +0.019 179 1,258 +15
Mar13 130122 2.410 2.413 2.400 2.408 +0.018 251 1,544 -27
Apr13 130122 2.411 2.413 2.407 2.407 +0.017 159 1,351 +60
May13 130122 2.387 2.400 2.387 2.392 +0.018 58 875 -30
Jun13 130122 2.375 2.380 2.372 2.374 +0.016 139 926 +17
Jul13 130122 2.331 2.343 2.330 2.340 +0.018 77 1,063 -7
Aug13 130122 2.269 2.282 2.269 2.279 +0.022 12 498 -10
Total Volume and Open Interest 876 8,931 +17
WTI Crude Oil(ICE)
Mar13 130122 95.79 96.89 95.50 96.68 +0.83 38,530 72,817 -4,749
Apr13 130122 96.27 97.25 95.92 97.07 +0.83 13,131 40,149 -999
May13 130122 96.81 97.54 96.37 97.40 +0.84 8,383 23,238 +1,542
Jun13 130122 96.83 97.77 96.52 97.63 +0.84 17,303 77,939 -459
Jul13 130122 96.65 97.74 96.65 97.68 +0.83 4,247 15,552 +680
Aug13 130122 96.97 97.59 96.97 97.54 +0.80 3,702 10,497 +404
Sep13 130122 96.84 97.30 96.79 97.28 +0.76 2,293 13,700 -181
Oct13 130122 96.55 96.97 96.36 96.94 +0.71 1,027 13,056 +160
Nov13 130122 96.22 96.61 96.04 96.58 +0.68 839 9,670 +23
Dec13 130122 95.86 96.36 95.40 96.22 +0.64 7,558 83,818 -480
Jan14 130122 95.82 95.82 95.82 95.82 +0.61 313 6,970 +60
Feb14 130122 95.42 95.42 95.42 95.42 +0.60 57 2,803 +5
Mar14 130122 95.05 95.05 95.05 95.05 +0.60 88 4,146 +10
Apr14 130122 94.70 94.70 94.70 94.70 +0.61 40 2,726 +17
May14 130122 94.37 94.37 94.37 94.37 +0.59 13 2,319 +0
Jun14 130122 93.58 94.05 93.58 94.05 +0.56 143 11,432 -5
Total Volume and Open Interest 103,381 481,200 -28,730
US Dollar Index(ICE)
Mar13 130122 80.185 80.190 79.785 79.973 -0.142 26,102 44,386 -2,399
Jun13 130122 80.000 80.250 80.000 80.147 -0.147 65 630 +56
Sep13 130122 80.348 80.348 80.348 80.348 -0.127 0 3 +0
Total Volume and Open Interest 26,167 45,019 -2,343
Australian Dollar(CME)
Mar13 130122 104.59 105.35 104.49 105.23 +0.58 100,678 200,191 -2,188
Jun13 130122 104.08 104.60 103.96 104.54 +0.57 106 314 +8
Sep13 130122 103.90 103.90 103.34 103.90 +0.56 0 1 +0
Total Volume and Open Interest 100,784 200,511 -2,180
British Pound(CME)
Mar13 130122 158.43 158.89 158.01 158.41 -0.18 124,649 163,778 -62
Jun13 130122 158.36 158.66 158.00 158.35 -0.18 174 235 +89
Sep13 130122 158.28 158.47 158.28 158.28 -0.19 0 2 +0
Total Volume and Open Interest 124,823 164,016 +27
Canadian Dollar(CME)
Mar13 130122 100.64 100.79 100.42 100.62 -0.01 59,645 143,374 +889
Jun13 130122 100.42 100.58 100.26 100.42 unch 46 1,487 +28
Sep13 130122 100.12 100.26 100.05 100.19 unch 2 1,015 +0
Dec13 130122 100.03 100.13 99.83 99.95 -0.02 3 408 +0
Total Volume and Open Interest 59,697 146,301 +918
Japanese Yen(CME)
Mar13 130122 110.97 113.22 110.86 112.74 +1.63 258,950 201,855 +6,255
Jun13 130122 111.07 113.28 110.96 112.83 +1.62 217 835 -18
Sep13 130122 111.30 112.95 111.30 112.95 +1.62 35 92 +2
Total Volume and Open Interest 259,210 202,818 +6,234
Swiss Franc(CME)
Mar13 130122 107.02 107.88 107.01 107.68 +0.67 42,411 40,840 -869
Jun13 130122 107.66 108.05 107.14 107.81 +0.67 3 51 +1
Sep13 130122 107.97 107.97 107.27 107.97 +0.70      
Total Volume and Open Interest 42,414 40,891 -868
EuroFX(CME)
Mar13 130122 133.17 133.77 132.72 133.24 -0.01 291,059 215,604 +6,832
Jun13 130122 133.28 133.82 132.93 133.32 -0.01 629 1,619 -74
Sep13 130122 133.56 133.56 133.23 133.40 -0.01 1 71 +1
Total Volume and Open Interest 291,692 217,353 +6,760
Mexican Peso(CME)
Feb13 130122 788.75 788.75 787.00 788.75 +1.75      
Mar13 130122 786.00 788.75 782.00 786.50 +1.75 28,160 190,427 +929
Total Volume and Open Interest 28,221 190,548 +950
Brazilian Real(CME)
Feb13 130122 487.45 489.40 487.35 488.00 -0.25 22 11,744 -18
Mar13 130122 487.05 487.70 485.75 486.35 -0.20 18 2,671 -9
Apr13 130122 484.50 485.80 483.90 484.50 -0.20 0 1 +0
May13 130122 482.00 482.00 482.00 482.00 -0.20      
Total Volume and Open Interest 40 35,539 -27
30-Year T-Bonds(CBOT)
Mar13 130122 145~250 146~050 145~080 146~010 +0~060 387,498 549,673 +2,713
Jun13 130122 144~080 144~180 143~290 144~180 +0~060 212 306 +104
Sep13 130122 144~170 144~170 144~110 144~170 +0~060 0 1 +0
Total Volume and Open Interest 387,710 549,980 +2,817
10-Year T-Notes(CBOT)
Mar13 130122 132~040 132~110 131~280 132~085 +0~040 1,294,206 1,818,073 +21,026
Jun13 130122 130~300 131~080 130~275 131~070 +0~040 6,135 20,612 +5,302
Sep13 130122 131~070 131~070 131~030 131~070 +0~040      
Total Volume and Open Interest 1,300,341 1,838,685 +26,328
5-Year T-Notes(CBOT)
Mar13 130122 124~044 124~082 124~012 124~072 +0~022 665,407 1,540,192 -17,333
Jun13 130122 123~204 123~254 123~204 123~254 +0~022 164 2,889 +12
Sep13 130122 123~054 123~054 123~032 123~054 +0~022      
Total Volume and Open Interest 665,571 1,543,081 -17,321
2 Year T-Notes(CBOT)
Mar13 130122 110~072 110~076 110~064 110~074 +0~004 170,120 1,004,829 -922
Jun13 130122 110~064 110~064 110~060 110~064 +0~004 103 864 +101
Sep13 130122 109~226 109~226 109~222 109~226 +0~004      
Total Volume and Open Interest 170,223 1,005,693 -821
Eurodollars(CME)
Mar13 130122 99.695 99.700 99.690 99.695 +0.005 148,017 837,384 +11,520
Jun13 130122 99.675 99.685 99.670 99.675 +0.005 179,854 688,705 -12,930
Sep13 130122 99.655 99.660 99.645 99.655 +0.005 212,649 668,712 -4,790
Dec13 130122 99.625 99.635 99.610 99.630 +0.005 228,275 723,692 +741
Mar14 130122 99.590 99.600 99.570 99.595 +0.005 228,103 636,544 -2,046
Jun14 130122 99.545 99.555 99.520 99.550 +0.010 199,619 578,916 -55
Sep14 130122 99.485 99.500 99.460 99.495 +0.015 249,916 487,307 -3,532
Dec14 130122 99.415 99.435 99.390 99.430 +0.020 289,396 575,287 +4,264
Mar15 130122 99.340 99.365 99.320 99.360 +0.020 185,440 460,277 +3,555
Jun15 130122 99.250 99.280 99.230 99.275 +0.025 168,812 610,392 -1,839
Sep15 130122 99.145 99.185 99.130 99.175 +0.025 170,056 433,363 +4,051
Dec15 130122 99.030 99.070 99.010 99.060 +0.030 157,434 491,521 -87
Mar16 130122 98.900 98.940 98.875 98.935 +0.030 93,874 301,017 +7,156
Jun16 130122 98.750 98.795 98.730 98.790 +0.030 74,305 194,455 +2,661
Sep16 130122 98.600 98.645 98.575 98.635 +0.025 50,749 183,459 -499
Dec16 130122 98.440 98.480 98.410 98.475 +0.020 65,315 128,389 +8,566
Mar17 130122 98.295 98.335 98.260 98.325 +0.015 33,919 105,964 +2,228
Jun17 130122 98.135 98.170 98.100 98.165 +0.010 27,709 61,863 -637
Total Volume and Open Interest 2,817,928 8,415,558 +22,210
Ultra T-Bond(CBOT)
Mar13 130122 159~28 160~12 159~01 160~08 +0~10 50,436 356,770 +1,557
Jun13 130122 160~01 160~01 159~23 160~01 +0~10      
Sep13 130122 160~01 160~01 159~23 160~01 +0~10      
Total Volume and Open Interest 50,436 356,770 +1,557
30 Day Federal Funds(CBOT)
Jan13 130122 99.853 99.860 99.853 99.857 +0.002 4,500 58,349 -1,131
Feb13 130122 99.865 99.870 99.865 99.870 +0.005 3,181 33,388 +1,244
Mar13 130122 99.865 99.875 99.860 99.870 +0.005 1,922 37,436 +755
Apr13 130122 99.870 99.880 99.865 99.875 +0.005 446 31,011 -181
May13 130122 99.875 99.875 99.870 99.875 +0.005 1,723 29,630 +766
Jun13 130122 99.870 99.875 99.870 99.870 unch 1,075 25,299 +396
Total Volume and Open Interest 25,176 376,227 +1,918
3-Mth Euro-Yen(CME)
Mar13 130122 99.705 99.705 99.705 99.705 -0.015      
Jun13 130122 99.770 99.770 99.770 99.770 -0.015      
Sep13 130122 99.790 99.790 99.790 99.790 -0.015      
Dec13 130122 99.800 99.800 99.800 99.800 +0.005      
Mar14 130122 99.800 99.800 99.800 99.800 +0.005      
Jun14 130122 99.755 99.755 99.755 99.755 +0.005      
Sep14 130122 99.615 99.615 99.615 99.615 +0.005      
Dec14 130122 99.800 99.800 99.800 99.800 +0.005      
Mar15 130122 99.660 99.660 99.660 99.660 +0.005      
Jun15 130122 99.520 99.520 99.520 99.520 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130122 99.72 99.72 99.72 99.72 unch 0 620 +0
Jun13 130122 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130122 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130122 99.79 99.79 99.79 99.79 unch 0 384 +0
Mar14 130122 99.79 99.79 99.79 99.79 unch 0 214 +0
Jun14 130122 99.75 99.75 99.75 99.75 unch      
Sep14 130122 99.61 99.61 99.61 99.61 unch      
Dec14 130122 99.79 99.79 99.79 99.79 unch 0 4 +0
Total Volume and Open Interest 0 1,544 +0
Japanese Gov't Bonds(SGX)
Mar13 130122 144.45 144.57 144.23 144.42 -0.05 4,562 17,628 -299
Jun13 130122 143.96 143.96 143.96 143.96 unch      
Sep13 130122 141.87 141.87 141.87 141.87 unch      
Total Volume and Open Interest 4,562 17,628 -299
Euro-Bund(EUREX)
Mar13 130122 142.96 143.23 142.54 143.12 +0.22 851,014 1,123,629 -34,475
Jun13 130122 141.03 141.39 140.77 141.31 +0.22 2,320 2,933 +2,275
Sep13 130122 141.32 141.32 141.32 141.32 +0.23      
Total Volume and Open Interest 853,334 1,126,562 -32,200
Euro-Bobl(EUREX)
Mar13 130122 126.10 126.30 125.93 126.24 +0.17 700,168 843,297 -35,996
Jun13 130122 124.41 124.57 124.41 124.57 +0.17 3,351 47,621 +3,346
Sep13 130122 124.90 124.90 124.90 124.90 +0.20 51 0 +0
Total Volume and Open Interest 703,570 890,918 -32,650
3-Mth Euribor(EUREX)
Mar13 130122 99.740 99.740 99.740 99.740 +0.010 1,053 4,031 +950
Jun13 130122 99.685 99.690 99.685 99.690 +0.015 605 1,638 +347
Sep13 130122 99.635 99.640 99.635 99.640 +0.020 201 1,026 +85
Total Volume and Open Interest 2,410 13,426 +1,599
Long Gilt(LIFFE)
Mar13 130122 116~21 117~00 116~17 116~30 +0~10 84,038 336,585 -5,463
Jun13 130122 115~30 115~30 115~30 115~30 +0~10      
Total Volume and Open Interest 84,038 336,585 -5,463
3-Mth Short Sterling(LIFFE)
Mar13 130122 99.47 99.48 99.47 99.48 unch 5,929 324,390 -3,545
Jun13 130122 99.44 99.46 99.44 99.45 unch 14,755 306,991 +3,543
Sep13 130122 99.42 99.44 99.41 99.43 +0.01 17,216 260,102 -3,265
Dec13 130122 99.38 99.40 99.38 99.40 +0.02 38,725 268,924 -4,160
Mar14 130122 99.34 99.37 99.34 99.36 +0.02 21,887 222,030 -9,265
Jun14 130122 99.29 99.32 99.29 99.31 +0.02 19,832 186,039 +2,900
Total Volume and Open Interest 195,600 2,247,523 -6,954
3-Mth Euribor(LIFFE)
Mar13 130122 99.730 99.745 99.715 99.740 +0.010 79,924 575,602 -6,844
Jun13 130122 99.675 99.695 99.660 99.690 +0.015 93,542 550,802 +13,329
Sep13 130122 99.620 99.650 99.605 99.640 +0.020 67,027 417,283 +164
Total Volume and Open Interest 635,055 4,041,284 -5,774
3-Mth Aus T-Bills(SFE)
Mar13 130122 97.12 97.12 97.08 97.11 -0.01 14,896 171,693 +156
Jun13 130122 97.22 97.23 97.19 97.21 -0.01 15,858 166,620 -5,143
Sep13 130122 97.25 97.26 97.21 97.24 -0.01 10,546 127,358 -2,440
Dec13 130122 97.21 97.21 97.17 97.19 -0.02 3,174 104,188 -1,347
Mar14 130122 97.12 97.12 97.08 97.11 -0.01 1,355 56,041 -963
Jun14 130122 97.01 97.01 96.98 97.00 -0.01 1,407 33,891 -230
Sep14 130122 96.90 96.90 96.88 96.90 unch 642 20,915 -124
Dec14 130122 96.79 96.79 96.78 96.79 unch 171 9,818 -591
Mar15 130122 96.69 96.69 96.69 96.69 unch 0 901 -157
Jun15 130122 96.60 96.60 96.60 96.60 +0.01 3 381 +0
Total Volume and Open Interest 48,055 691,995 -10,838
10-Year Aus T-Bonds(SFE)
Mar13 130122 96.67 96.69 96.64 96.67 unch 38,825 405,894 -6,548
Jun13 130122 96.67 96.67 96.67 96.67 unch      
Total Volume and Open Interest 38,825 405,894 -6,548
3-Year Aus T-Bonds(SFE)
Mar13 130122 97.24 97.26 97.20 97.23 -0.01 92,848 465,182 -85,641
Jun13 130122 97.23 97.23 97.23 97.23 -0.01      
Total Volume and Open Interest 92,848 465,182 -85,641
Gold(CMX)
Feb13 130122 1686.5 1695.9 1684.8 1693.2 +6.2 202,942 187,059 -219
Apr13 130122 1688.2 1698.0 1687.0 1695.4 +6.2 17,142 123,836 +4,980
Jun13 130122 1691.4 1699.9 1689.8 1697.5 +6.2 5,237 37,921 +2,232
Aug13 130122 1696.0 1701.0 1693.1 1699.3 +6.2 1,503 23,989 +470
Oct13 130122 1697.0 1703.0 1695.2 1701.1 +6.2 389 11,894 +276
Dec13 130122 1698.7 1705.5 1697.0 1703.0 +6.2 2,648 25,533 +1,278
Feb14 130122 1704.9 1704.9 1704.9 1704.9 +6.2 181 5,254 +179
Apr14 130122 1707.3 1707.3 1707.3 1707.3 +6.2 0 3,732 +0
Jun14 130122 1710.4 1710.4 1709.7 1709.7 +6.2 163 8,660 +54
Aug14 130122 1708.9 1712.2 1708.9 1712.2 +6.2 3 94 +0
Oct14 130122 1714.8 1714.8 1714.8 1714.8 +6.1      
Dec14 130122 1711.8 1720.0 1711.8 1717.6 +6.1 70 5,317 +10
Total Volume and Open Interest 231,037 452,828 +9,277
Silver(CMX)
Mar13 130122 3192.5 3236.5 3181.5 3217.7 +24.5 51,105 76,714 +1,024
May13 130122 3199.0 3241.0 3189.0 3223.6 +24.5 3,049 9,901 -1,155
Jul13 130122 3204.5 3247.0 3204.0 3228.7 +24.5 2,852 5,785 -1,547
Sep13 130122 3210.5 3250.0 3210.5 3233.1 +24.5 341 5,965 +157
Dec13 130122 3216.5 3252.5 3209.0 3239.2 +24.5 786 19,590 +153
Mar14 130122 3244.2 3244.2 3244.2 3244.2 +24.5 2 1,816 +0
May14 130122 3246.4 3246.4 3246.4 3246.4 +24.4 6 862 +6
Total Volume and Open Interest 58,453 139,733 -1,290
Platinum(NYMEX)
Jan13 130122 1676.4 1698.4 1675.8 1698.4 +26.3 35 59 +5
Apr13 130122 1670.0 1700.0 1666.6 1698.5 +24.5 16,807 62,308 +295
Jul13 130122 1671.8 1701.6 1671.8 1701.3 +24.4 50 2,363 +20
Oct13 130122 1700.7 1704.1 1700.7 1704.1 +24.2 1 81 +1
Total Volume and Open Interest 16,904 64,839 +328
Palladium(NYMEX)
Mar13 130122 722.75 732.50 714.25 729.90 +7.15 6,665 30,642 +423
Jun13 130122 718.85 733.15 718.85 731.20 +7.30 130 1,381 +116
Sep13 130122 732.10 732.10 732.10 732.10 +7.30 1 7 +1
Total Volume and Open Interest 6,798 32,032 +539
Copper(CMX)
Mar13 130122 368.40 370.75 366.20 370.50 +2.60 54,295 100,981 +265
May13 130122 369.55 372.05 367.70 371.90 +2.60 6,951 26,598 +1,869
Jul13 130122 369.60 373.10 369.15 373.10 +2.70 921 12,237 +69
Sep13 130122 370.40 374.10 369.90 374.10 +2.75 206 4,859 +12
Dec13 130122 372.50 375.20 372.50 375.15 +2.80 173 8,792 +36
Total Volume and Open Interest 63,522 160,317 +2,259
DJIA Index(CBOT)
Mar13 130122 13590 13715 13546 13695 +119 93 8,826 +19
Jun13 130122 13622 13622 13503 13622 +119      
Sep13 130122 13543 13543 13424 13543 +119      
Dec13 130122 13474 13474 13355 13474 +119      
Total Volume and Open Interest 93 8,826 +19
E-mini DJIA Index(CBOT)
Mar13 130122 13574 13718 13531 13696 +120 121,261 106,248 +5,080
Jun13 130122 13522 13622 13507 13622 +119 34 94 -19
Sep13 130122 13543 13543 13543 13543 +119      
Dec13 130122 13474 13474 13474 13474 +119 0 15 +0
Total Volume and Open Interest 121,295 106,357 +5,061
S & P 500(CME)
Mar13 130122 1478.00 1491.20 1475.10 1489.40 +10.50 10,075 183,396 +2,384
Jun13 130122 1482.60 1482.60 1471.10 1482.60 +10.50 302 4,176 -14
Sep13 130122 1475.80 1475.80 1464.30 1475.80 +10.50 209 616 +26
Dec13 130122 1468.80 1468.80 1457.30 1468.80 +10.50 50 51 +50
Total Volume and Open Interest 10,636 188,239 +2,446
S & P 500 E-Mini(Globex)
Mar13 130122 1478.00 1491.50 1475.00 1489.50 +10.50 1,745,053 2,855,894 +44,817
Jun13 130122 1472.00 1484.50 1469.25 1482.50 +10.50 6,049 15,979 +3,101
Total Volume and Open Interest 1,751,158 2,872,357 +47,922
NASDAQ 100(CME)
Mar13 130122 2738.30 2757.50 2726.80 2751.00 +17.20 301 10,509 +22
Jun13 130122 2744.30 2744.30 2720.00 2744.30 +17.30      
Sep13 130122 2738.80 2738.80 2721.50 2738.80 +17.30      
Total Volume and Open Interest 301 10,509 +22
NASDAQ 100 E-Mini(Globex)
Mar13 130122 2734.30 2758.00 2720.80 2751.00 +17.20 211,220 314,679 -821
Jun13 130122 2732.00 2749.30 2716.00 2744.30 +17.30 4 210 +0
Total Volume and Open Interest 211,224 314,930 -821
S & P Midcap 400(CME)
Mar13 130122 1080.10 1080.10 1080.10 1080.10 +9.00 546 1,011 +436
Jun13 130122 1078.00 1078.00 1069.00 1078.00 +9.00      
Sep13 130122 1076.00 1076.00 1067.00 1076.00 +9.00      
Total Volume and Open Interest 546 1,011 +436
Volatility Index(CBOE)
Jan13 130115 14.25 14.40 13.90 14.20 +0.10 38,360 84,438 -13,619
Feb13 130122 14.60 14.90 14.00 14.05 -0.60 42,375 190,685 -5,499
Mar13 130122 16.35 16.40 15.35 15.40 -0.90 27,856 80,088 +1,660
Apr13 130122 17.30 17.35 16.35 16.50 -0.75 9,718 44,412 +890
Total Volume and Open Interest 100,379 419,473 -2,879
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130122 10990 11005 10575 10680 -310 13,802 57,978 +1,944
Jun13 130122 10750 10815 10540 10635 -305 6 90 +0
Total Volume and Open Interest 13,808 58,069 +1,944
Nikkei 225(SGX)
Mar13 130122 10725 10860 10605 10690 -40 179,868 311,991 +7,676
Jun13 130122 10650 10765 10595 10610 -45 38 2,761 +4
Sep13 130122 10605 10605 10605 10605 -45      
Total Volume and Open Interest 181,432 334,672 +8,043
CAC 40(EURONEXT)
Feb13 130122 3755.0 3763.5 3724.5 3741.5 -22.5 32,901 325,695 +8,921
Mar13 130122 3758.5 3763.0 3727.0 3742.0 -22.5 302 23,753 -881
Apr13 130122 3720.0 3732.5 3720.0 3732.5 -20.5 2 0  
Total Volume and Open Interest 33,205 349,481  
Hang Seng Index(HKFE)
Jan13 130122 23638 23697 23497 23672 +81 70,246 129,694 +2,188
Feb13 130122 23601 23713 23520 23690 +80 1,760 6,069 +1,049
Mar13 130122 23600 23660 23472 23634 +79 396 6,035 -87
Total Volume and Open Interest 72,536 144,350 +3,189
DAX(EUREX)
Mar13 130122 7741.5 7750.5 7633.0 7706.5 -42.5 107,262 140,393 -2,755
Jun13 130122 7756.5 7761.0 7653.5 7718.5 -43.0 508 8,563 +145
Sep13 130122 7765.0 7767.0 7705.0 7723.5 -43.5 21 401 +11
Total Volume and Open Interest 107,791 149,357 -2,599
FT-SE 100(EURONEXT)
Mar13 130122 6141.50 6162.00 6107.00 6142.50 +4.50 47,321 598,065 +2,662
Jun13 130122 6071.50 6077.50 6065.00 6077.50 +5.00 23 4,887 -21
Sep13 130122 6031.50 6031.50 6031.50 6031.50 +4.50 2 79 +0
Total Volume and Open Interest 47,346 603,031 +2,641
SPI 200(SFE)
Mar13 130122 4744.0 4772.0 4732.0 4742.0 -1.0 16,881 256,705 -6,336
Jun13 130122 4771.0 4771.0 4744.0 4745.0 -1.0 19 3,522 +3
Sep13 130122 4731.0 4731.0 4702.0 4702.0 -7.0 5 1,500 -4
Total Volume and Open Interest 16,921 262,593 -6,330
FTSE MIB(ISE)
Mar13 130122 17645.00 17770.00 17395.00 17712.00 +78.00 17,369 45,703 -1,044
Jun13 130122 17370.00 17475.00 17160.00 17410.00 +73.00 33 212 +9
Sep13 130122 17293.00 17293.00 17293.00 17293.00 +73.00      
Total Volume and Open Interest 17,402 45,915 -1,035
KOSPI 200(KFE)
Mar13 130122 264.40 264.75 263.90 264.75 +1.75 209,994 109,329 +2
Jun13 130122 264.50 266.10 263.75 266.10 +1.55 89 2,628 +19
Sep13 130122 268.15 268.15 268.15 268.15 +1.60 1 158 +0
Total Volume and Open Interest 210,085 112,201 +22
GSCI(CME)
Feb13 130122 665.00 666.50 663.00 665.50 +4.25 103 10,415 +3
Mar13 130122 667.50 667.50 663.20 667.50 +4.25      
Apr13 130122 668.00 668.00 663.70 668.00 +4.25      
Total Volume and Open Interest 103 10,415 +3
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