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 23, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130123 1449.00 1458.00 1432.00 1437.00 -14.75 76,707 227,185 -869
May13 130123 1437.25 1446.25 1421.50 1426.75 -12.50 22,979 135,590 +2,241
Jul13 130123 1427.50 1437.75 1414.50 1419.75 -11.00 17,556 86,687 +1,439
Aug13 130123 1409.75 1409.75 1390.50 1394.50 -10.25 302 3,042 -8
Sep13 130123 1353.75 1357.25 1341.50 1347.00 -8.00 268 2,310 -35
Nov13 130123 1310.00 1318.25 1300.00 1304.50 -8.00 8,956 77,189 +997
Jan14 130123 1314.00 1320.50 1306.00 1308.50 -9.75 92 2,928 +9
Mar14 130123 1319.75 1321.00 1309.75 1310.75 -10.00 18 1,262 +4
May14 130123 1311.75 1320.75 1311.75 1311.75 -9.00 0 787 +0
Jul14 130123 1320.00 1325.50 1313.50 1316.00 -9.50 0 587 +0
Aug14 130123 1310.75 1320.25 1310.75 1310.75 -9.50 0 1 +0
Sep14 130123 1290.25 1299.75 1290.25 1290.25 -9.50 0 1 +0
Nov14 130123 1281.50 1290.00 1279.75 1280.00 -10.00 58 2,687 +9
Jan15 130123 1284.00 1294.00 1284.00 1284.00 -10.00      
Total Volume and Open Interest 126,939 540,364 +3,786
Soybean Meal(CBOT)
Mar13 130123 421.00 424.00 414.20 416.50 -5.10 27,578 130,192 -462
May13 130123 415.20 418.70 409.70 412.10 -3.70 7,450 52,010 +925
Jul13 130123 409.50 413.30 405.00 407.40 -2.90 13,786 30,677 +5,393
Aug13 130123 402.00 402.00 395.30 397.50 -2.80 505 5,195 +97
Sep13 130123 384.50 386.00 380.30 381.80 -2.40 404 3,358 +91
Oct13 130123 365.20 367.20 362.30 363.50 -2.00 410 5,825 +2
Dec13 130123 364.00 366.50 360.90 362.70 -2.30 2,069 25,160 -27
Jan14 130123 362.80 366.30 362.80 364.00 -2.30 17 1,461 +1
Mar14 130123 366.60 368.50 365.80 365.80 -2.60 13 1,895 +13
May14 130123 366.30 369.00 366.30 366.30 -2.70 1 995 +0
Total Volume and Open Interest 52,244 257,003 +6,034
Soybean Oil(CBOT)
Mar13 130123 52.37 52.61 51.93 52.03 -0.40 38,440 162,328 -2,644
May13 130123 52.75 52.96 52.31 52.41 -0.38 11,059 54,472 -377
Jul13 130123 52.97 53.21 52.56 52.66 -0.39 9,336 52,921 +1,021
Aug13 130123 53.03 53.04 52.47 52.58 -0.37 1,310 5,774 -115
Sep13 130123 52.66 52.66 52.21 52.31 -0.36 1,410 4,810 -69
Oct13 130123 51.99 51.99 51.66 51.71 -0.32 1,196 7,125 +239
Dec13 130123 51.80 52.00 51.53 51.61 -0.29 4,749 23,363 -359
Jan14 130123 51.79 52.09 51.79 51.79 -0.30 59 1,867 +16
Mar14 130123 52.04 52.35 52.04 52.04 -0.31 0 974 +0
May14 130123 52.13 52.50 52.13 52.13 -0.37 0 377 +0
Total Volume and Open Interest 67,565 315,080 -2,286
Canola(WCE)
Jan13 130114 616.2 616.2 616.2 616.2 +11.8      
Mar13 130123 605.0 610.5 602.6 605.8 +0.8 4,866 85,119 -1,865
May13 130123 593.1 599.9 592.0 594.4 -0.1 2,095 29,243 +586
Jul13 130123 580.3 587.9 580.3 583.8 +1.5 1,554 16,771 +493
Nov13 130123 545.0 555.0 545.0 551.5 +1.5 831 14,713 +433
Total Volume and Open Interest 9,360 146,700 -354
Corn(CBOT)
Mar13 130123 728.00 730.50 719.25 720.75 -7.75 134,681 498,693 -3,507
May13 130123 729.50 732.25 721.25 722.75 -7.50 53,426 216,415 +1,690
Jul13 130123 722.25 725.25 715.50 717.00 -5.25 23,741 168,270 +879
Sep13 130123 610.50 614.00 609.50 612.00 -0.75 2,868 56,548 +579
Dec13 130123 590.00 592.50 587.25 590.25 +0.25 14,395 218,622 +2,228
Mar14 130123 598.50 602.00 597.75 600.25 +0.25 1,749 12,902 +815
May14 130123 608.00 608.00 605.25 607.00 unch 990 4,924 +181
Jul14 130123 609.25 611.00 608.00 609.25 +0.25 98 2,226 +32
Sep14 130123 586.75 586.75 586.50 586.75 +0.25 1 163 +1
Dec14 130123 574.00 574.50 572.25 573.75 -0.25 115 10,012 +57
Total Volume and Open Interest 232,070 1,190,096 +2,959
Wheat(CBOT)
Mar13 130123 779.00 785.00 771.00 774.75 -4.50 51,739 234,650 +850
May13 130123 786.00 794.00 780.00 783.75 -4.75 12,457 66,045 +70
Jul13 130123 793.00 798.00 785.00 788.75 -4.50 6,862 84,543 -189
Sep13 130123 800.00 807.25 796.50 800.00 -3.50 777 14,087 -200
Dec13 130123 814.50 822.00 810.25 814.25 -3.50 3,061 55,581 +509
Mar14 130123 825.00 833.50 823.00 826.25 -3.50 186 4,448 +82
Total Volume and Open Interest 75,295 463,024 +1,224
Wheat(KCBT)
Mar13 130123 830.75 839.25 825.25 830.25 -0.50 8,493 93,902 +958
May13 130123 841.00 849.75 835.50 840.50 -0.25 2,368 32,974 +629
Jul13 130123 848.75 857.00 843.75 848.50 -0.25 1,374 36,065 -387
Sep13 130123 855.00 865.75 855.00 860.50 +1.25 280 7,457 +108
Dec13 130123 866.25 877.50 866.25 872.25 +1.75 314 7,061 +138
Mar14 130123 872.75 882.25 872.75 877.75 +0.75 35 342 -5
Total Volume and Open Interest 12,881 178,345 +1,452
Wheat(MGE)
Mar13 130123 863.25 871.75 858.00 860.50 -3.75 2,471 20,731 -20
May13 130123 875.25 883.75 870.00 872.25 -3.75 632 9,591 +49
Jul13 130123 884.00 892.50 879.75 881.25 -3.50 491 4,512 +35
Sep13 130123 880.50 891.75 880.00 882.00 -1.00 278 5,483 +129
Dec13 130123 887.75 894.75 884.75 885.25 -4.75 269 3,731 +44
Total Volume and Open Interest 4,157 44,113 +238
Oats(CBOT)
Mar13 130123 359.00 364.75 358.75 359.75 +0.75 466 8,079 +148
May13 130123 367.50 370.00 365.00 367.75 +2.75 10 2,126 +1
Jul13 130123 370.00 375.25 370.00 371.50 +1.00 2 304 +0
Sep13 130123 370.75 370.75 369.75 370.75 +1.00 0 32 +0
Total Volume and Open Interest 480 10,664 +147
Rough Rice(CBOT)
Mar13 130123 15.38 15.44 15.30 15.31 -0.09 239 12,837 -12
May13 130123 15.70 15.75 15.61 15.62 -0.09 12 1,132 -1
Jul13 130123 15.93 15.93 15.89 15.89 -0.07 2 73 +1
Sep13 130123 15.63 15.65 15.55 15.55 -0.07 1 168 +1
Total Volume and Open Interest 254 14,210 -11
Live Cattle(CME)
Feb13 130123 125.850 126.150 125.050 125.785 +0.055 35,148 55,504 -5,500
Apr13 130123 130.485 130.800 129.380 130.450 -0.035 56,388 141,910 +5,306
Jun13 130123 126.600 126.900 125.600 126.635 +0.100 18,285 71,130 -2,168
Aug13 130123 127.450 127.850 126.680 127.535 +0.205 14,158 29,046 -2,277
Oct13 130123 131.485 131.900 130.850 131.535 +0.085 2,482 10,015 +210
Dec13 130123 133.300 133.500 132.575 132.850 -0.500 1,818 6,430 +110
Total Volume and Open Interest 128,439 315,725 -4,326
Feeder Cattle(CME)
Jan13 130123 144.700 144.700 143.685 144.200 -0.200 1,205 2,589 -180
Mar13 130123 147.035 147.400 145.800 147.150 +0.150 5,598 14,314 -143
Apr13 130123 150.050 150.300 148.685 150.000 +0.350 1,996 3,433 -105
May13 130123 152.300 153.235 151.285 153.130 +0.930 1,644 4,341 +166
Aug13 130123 158.100 159.100 157.185 158.685 +0.700 828 4,715 +50
Sep13 130123 159.100 160.035 158.900 160.035 +0.750 70 681 -13
Oct13 130123 159.600 161.000 159.600 160.700 +0.500 34 367 +12
Total Volume and Open Interest 11,399 30,750 -210
Lean Hogs(CME)
Feb13 130123 85.785 86.285 85.350 85.980 +0.280 13,679 40,573 -2,069
Apr13 130123 88.300 88.430 87.035 88.000 -0.285 17,306 87,033 +601
May13 130123 95.200 95.200 94.300 95.200 unch 76 1,866 -13
Jun13 130123 97.285 97.285 96.035 96.900 -0.385 6,098 41,409 +566
Jul13 130123 97.080 97.080 95.750 96.600 -0.400 1,788 13,422 -66
Aug13 130123 96.385 96.385 95.300 96.035 -0.445 805 20,643 -119
Oct13 130123 85.930 86.050 85.350 85.980 -0.405 966 17,798 -97
Dec13 130123 83.200 83.200 82.300 83.000 -0.230 470 11,102 +124
Total Volume and Open Interest 41,309 237,751 -1,027
Class III Milk(CME)
Jan13 130123 18.10 18.15 18.10 18.12 +0.02 33 3,104 -14
Feb13 130123 17.26 17.33 17.18 17.21 -0.06 230 3,284 +40
Mar13 130123 16.97 17.05 16.88 16.92 -0.08 361 2,889 +131
Apr13 130123 17.50 17.56 17.38 17.50 -0.03 247 1,917 +104
May13 130123 18.10 18.16 17.96 18.09 -0.05 168 1,673 +61
Total Volume and Open Interest 1,257 19,607 +381
Cocoa(ICE)
Mar13 130123 2216 2234 2191 2215 +2 9,733 82,336 +496
May13 130123 2230 2243 2203 2227 +3 4,248 35,346 +93
Jul13 130123 2241 2249 2214 2237 +2 2,300 20,780 +489
Sep13 130123 2251 2259 2224 2247 +3 3,337 21,264 +813
Dec13 130123 2257 2263 2230 2254 +5 725 11,910 +350
Mar14 130123 2264 2270 2238 2263 +8 298 17,089 -154
May14 130123 2250 2272 2250 2272 +9 0 7,723 +0
Total Volume and Open Interest 20,641 198,383 +2,087
Coffee "C"(ICE)
Mar13 130123 148.85 151.80 148.35 150.40 +1.80 16,068 92,533 +240
May13 130123 151.95 154.75 151.30 153.35 +1.85 5,130 28,374 +24
Jul13 130123 154.75 157.45 154.25 156.25 +1.90 1,809 17,931 -56
Sep13 130123 157.15 160.00 157.00 158.90 +1.85 672 6,624 -157
Dec13 130123 161.00 163.35 160.60 162.50 +1.85 451 5,726 +64
Mar14 130123 164.00 167.10 164.00 166.15 +1.85 128 950 +21
Total Volume and Open Interest 24,301 153,210 +157
Orange Juice(ICE)
Mar13 130123 115.75 116.65 114.80 115.60 +0.40 1,853 14,606 -806
May13 130123 116.50 117.30 115.95 116.50 +0.20 195 3,997 +52
Jul13 130123 118.15 118.55 117.65 118.15 +0.15 34 1,043 +15
Sep13 130123 120.60 120.65 119.55 120.00 +0.05 15 505 +5
Nov13 130123 120.30 121.90 120.30 120.75 -0.20 18 182 -7
Jan14 130123 121.45 121.45 121.45 121.45 -0.60 0 37 +0
Total Volume and Open Interest 2,115 20,370 -741
Sugar #11(ICE)
Mar13 130123 18.17 18.60 18.06 18.50 +0.38 41,835 338,977 -3,992
May13 130123 18.27 18.63 18.19 18.53 +0.29 23,515 156,808 +8,080
Jul13 130123 18.60 18.90 18.48 18.79 +0.24 14,353 139,940 -1,783
Oct13 130123 18.97 19.28 18.91 19.19 +0.22 4,832 79,161 +204
Mar14 130123 19.73 19.95 19.64 19.88 +0.20 2,415 53,234 +240
May14 130123 19.72 19.98 19.70 19.92 +0.18 522 12,235 -24
Jul14 130123 19.81 20.05 19.79 20.00 +0.17 346 8,028 +139
Oct14 130123 19.96 20.19 19.96 20.12 +0.15 110 10,877 +86
Total Volume and Open Interest 87,964 810,525 +2,944
London Cocoa(LCE)
Mar13 130123 1447 1454 1431 1447 +4 12,396 78,280 -203
May13 130123 1455 1460 1438 1453 +5 6,927 34,622 +340
Jul13 130123 1465 1465 1446 1461 +5 4,471 27,025 -20
Sep13 130123 1468 1475 1455 1470 +7 7,421 30,766 -12
Dec13 130123 1468 1471 1450 1468 +7 1,543 27,573 +21
Mar14 130123 1459 1462 1444 1459 +5 570 22,212 +52
May14 130123 1451 1466 1448 1465 +7 155 6,586 +47
Total Volume and Open Interest 33,483 230,281 +225
London Sugar(LCE)
Mar13 130123 482.00 491.50 480.80 489.60 +6.40 7,761 37,777 +176
May13 130123 494.00 503.00 493.20 502.10 +7.00 3,338 15,276 +230
Aug13 130123 498.80 508.50 498.60 507.50 +7.20 1,741 11,311 +14
Oct13 130123 504.70 512.90 503.60 511.60 +6.30 833 6,041 -19
Dec13 130123 514.70 521.80 513.70 521.60 +6.60 279 2,356 +84
Total Volume and Open Interest 14,200 75,281 +520
Cotton(ICE)
Mar13 130123 79.90 80.51 78.94 80.48 +0.55 19,323 127,657 +4,155
May13 130123 80.00 80.71 79.28 80.67 +0.59 5,895 29,860 +884
Jul13 130123 80.11 80.50 79.50 80.44 +0.24 1,226 19,139 +283
Oct13 130123 79.50 79.79 79.50 79.79 -0.16 0 5 +0
Dec13 130123 79.88 79.99 79.10 79.77 -0.15 325 10,438 -23
Mar14 130123 80.89 80.89 80.69 80.69 -0.24 1 325 +1
Total Volume and Open Interest 26,770 187,684 +5,300
Lumber(CME)
Mar13 130123 354.6 359.2 352.3 356.8 +3.5 1,990 6,746 -278
May13 130123 353.3 356.5 350.3 354.9 +3.3 351 2,245 +8
Jul13 130123 349.2 352.8 347.5 351.0 +2.9 46 365 +9
Sep13 130123 347.4 347.5 344.9 347.5 +2.5 13 34 +12
Total Volume and Open Interest 2,402 9,397 -247
Crude Oil(NYM)
Mar13 130123 96.76 96.92 94.95 95.23 -1.45 210,132 307,246 -30
Apr13 130123 97.12 97.28 95.44 95.75 -1.32 53,765 104,717 +2,924
May13 130123 97.46 97.60 95.89 96.21 -1.19 28,803 67,870 +821
Jun13 130123 97.65 97.79 96.23 96.54 -1.09 46,044 149,063 +2,575
Jul13 130123 97.48 97.85 96.39 96.67 -1.01 17,188 70,223 +2,643
Aug13 130123 97.32 97.66 96.44 96.58 -0.96 8,706 34,349 +153
Sep13 130123 97.32 97.40 96.35 96.36 -0.92 9,585 49,020 -915
Oct13 130123 96.92 97.04 96.08 96.08 -0.86 4,250 40,629 +976
Nov13 130123 96.46 96.68 95.78 95.78 -0.80 3,230 36,541 +147
Dec13 130123 96.20 96.33 95.20 95.47 -0.75 31,377 165,383 -849
Jan14 130123 95.59 95.92 95.12 95.12 -0.70 1,047 37,207 +87
Feb14 130123 94.77 94.77 94.77 94.77 -0.65 576 14,642 +79
Mar14 130123 94.45 94.45 94.45 94.45 -0.60 1,542 18,041 +33
Apr14 130123 94.14 94.14 94.14 94.14 -0.56 133 9,270 +12
May14 130123 94.00 94.00 93.87 93.87 -0.50 227 11,220 +57
Jun14 130123 93.92 94.08 93.53 93.60 -0.45 4,310 52,575 +102
Total Volume and Open Interest 563,464 1,494,983 -17,741
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 130123 96.725 96.900 94.950 95.225 -1.450 3,858 1,542 +209
Apr13 130123 96.925 97.250 95.425 95.750 -1.325 237 699 +195
May13 130123 97.350 97.475 95.975 96.200 -1.200 6 40 +2
Jun13 130123 97.200 97.200 96.550 96.550 -1.075 0 46 +0
Jul13 130123 97.675 97.675 96.675 96.675 -1.000 0 1 +0
Aug13 130123 96.575 96.575 96.575 96.575 -0.975      
Sep13 130123 96.350 96.350 96.350 96.350 -0.925 0 1 +0
Oct13 130123 96.075 96.075 96.075 96.075 -0.875 0 1 +0
Total Volume and Open Interest 4,101 2,489 -2,284
Heating Oil(NYM)
Feb13 130123 307.10 308.83 305.74 307.81 +0.99 43,392 51,376 -3,910
Mar13 130123 305.62 307.50 304.44 306.52 +0.95 35,843 78,846 +2,210
Apr13 130123 303.21 305.28 302.46 304.33 +0.93 20,778 55,897 -328
May13 130123 306.16 308.25 305.57 307.37 +0.99 9,657 32,541 +1,120
Jun13 130123 304.44 306.31 303.86 305.52 +0.91 7,089 28,767 -43
Jul13 130123 304.00 305.08 303.15 304.45 +0.82 1,046 8,525 +26
Aug13 130123 303.12 304.02 303.05 303.53 +0.75 681 3,720 -156
Sep13 130123 301.82 303.47 301.82 302.82 +0.71 354 12,072 +26
Oct13 130123 302.30 302.55 301.35 302.34 +0.67 221 2,998 +11
Nov13 130123 302.63 302.63 301.16 301.96 +0.66 182 2,729 +63
Dec13 130123 301.20 302.38 300.32 301.63 +0.68 1,838 20,445 +233
Jan14 130123 301.85 301.85 301.26 301.26 +0.71 110 3,338 +39
Feb14 130123 300.33 300.33 300.33 300.33 +0.73 70 406 +30
Mar14 130123 298.73 298.73 298.73 298.73 +0.68 29 139 +15
Total Volume and Open Interest 121,333 304,196 -622
Gasoline(NYMEX)
Feb13 130123 283.55 285.71 282.29 283.38 +0.39 38,971 46,799 -5,826
Mar13 130123 284.31 286.64 284.00 284.89 +0.78 37,671 112,560 +3,046
Apr13 130123 299.86 302.05 299.37 301.17 +1.72 13,751 37,319 +681
May13 130123 299.39 300.58 298.10 299.84 +1.61 6,704 31,891 +141
Jun13 130123 295.25 297.05 294.83 296.42 +1.46 4,308 24,952 +319
Jul13 130123 292.20 293.02 291.10 292.60 +1.34 2,476 13,020 +448
Aug13 130123 287.25 288.70 287.21 288.40 +1.22 1,697 8,543 +311
Sep13 130123 282.51 283.90 282.49 283.54 +1.00 936 11,502 +74
Oct13 130123 267.01 267.70 266.76 267.70 +0.55 578 8,582 -85
Nov13 130123 262.76 263.60 262.58 263.48 +0.41 501 12,423 +33
Total Volume and Open Interest 108,225 319,532 -950
e-miNY RBOB Gasoline(NYM)
Feb13 130123 283.40 283.40 283.38 283.40 +0.40 2 1 +0
Mar13 130123 284.90 284.90 284.89 284.90 +0.80      
Apr13 130123 301.20 301.20 301.17 301.20 +1.70      
May13 130123 299.80 299.84 299.80 299.80 +1.60      
Total Volume and Open Interest 2 1 +0
Natural Gas(NYM)
Feb13 130123 3.573 3.596 3.512 3.554 -0.004 113,075 86,471 -7,898
Mar13 130123 3.570 3.594 3.511 3.553 -0.005 66,288 310,759 +4,806
Apr13 130123 3.594 3.616 3.538 3.581 -0.002 36,457 156,124 -1,636
May13 130123 3.647 3.670 3.593 3.637 +0.003 15,969 97,704 +2,206
Jun13 130123 3.698 3.710 3.647 3.690 +0.005 9,144 32,012 -167
Jul13 130123 3.756 3.758 3.698 3.741 +0.008 10,387 48,944 +1,628
Aug13 130123 3.774 3.781 3.719 3.762 +0.007 3,654 25,927 +103
Sep13 130123 3.773 3.789 3.725 3.766 +0.005 2,701 28,507 +121
Oct13 130123 3.806 3.816 3.754 3.795 +0.004 16,567 107,845 +564
Nov13 130123 3.922 3.922 3.864 3.902 +0.009 3,711 29,318 +459
Dec13 130123 4.105 4.112 4.064 4.099 +0.010 4,823 33,349 +1,067
Jan14 130123 4.218 4.218 4.166 4.203 +0.012 11,354 76,350 +1,188
Feb14 130123 4.202 4.210 4.171 4.198 +0.012 1,030 8,667 +348
Mar14 130123 4.150 4.153 4.110 4.142 +0.014 1,324 21,408 +299
Apr14 130123 4.089 4.089 4.004 4.035 +0.015 6,182 36,490 +1,269
May14 130123 4.052 4.053 4.030 4.048 +0.016 1,311 4,568 +51
Total Volume and Open Interest 309,385 1,193,022 +6,753
Brent Crude Oil(ICE)
Mar13 130123 112.42 113.15 112.06 112.80 +0.38 74,581 315,654 +167
Apr13 130123 111.47 112.03 111.02 111.69 +0.32 46,018 176,101 -978
May13 130123 110.69 111.16 110.20 110.82 +0.24 20,928 92,045 +83
Jun13 130123 109.99 110.40 109.43 110.05 +0.17 17,165 123,052 +1,217
Jul13 130123 109.03 109.72 108.80 109.37 +0.13 6,736 44,007 +720
Aug13 130123 108.36 109.07 108.17 108.74 +0.13 4,762 70,093 +204
Sep13 130123 108.04 108.37 107.47 108.05 +0.13 4,349 59,729 -197
Oct13 130123 107.01 107.69 106.80 107.38 +0.13 1,991 35,938 -576
Nov13 130123 106.35 107.07 106.18 106.77 +0.13 2,730 29,694 -366
Dec13 130123 105.80 106.51 105.60 106.20 +0.13 9,480 163,574 +493
Jan14 130123 105.69 105.69 105.69 105.69 +0.14 1,562 25,229 +404
Feb14 130123 105.04 105.19 105.04 105.19 +0.15 1,020 16,094 -44
Mar14 130123 104.30 104.70 104.30 104.70 +0.15 328 12,887 -33
Apr14 130123 104.22 104.22 104.22 104.22 +0.17 250 6,348 -41
Total Volume and Open Interest 195,209 1,383,870 +977
Gas Oil(ICE)
Feb13 130123 970.75 973.50 965.00 970.75 +1.00 34,050 120,360 -2,988
Mar13 130123 961.75 965.25 957.50 962.75 +2.00 42,633 122,200 +3,411
Apr13 130123 953.00 957.25 949.25 954.50 +2.75 24,862 59,720 +1,458
May13 130123 945.25 949.25 942.25 947.00 +3.25 10,840 32,728 +1,471
Jun13 130123 938.75 943.75 936.00 940.75 +3.50 11,276 48,888 -547
Jul13 130123 933.25 939.50 933.25 936.75 +3.50 2,516 17,235 +414
Aug13 130123 931.50 935.50 930.25 933.75 +3.50 1,298 15,322 -16
Sep13 130123 928.75 933.25 926.50 931.00 +3.50 1,147 18,019 -85
Oct13 130123 926.00 930.25 924.75 928.25 +3.25 525 10,933 +52
Nov13 130123 922.75 926.25 921.75 925.00 +3.00 462 12,703 +92
Total Volume and Open Interest 135,305 562,536 +4,031
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130123 2.390 2.392 2.370 2.374 -0.020 313 1,236 -22
Mar13 130123 2.408 2.410 2.386 2.388 -0.020 413 1,556 +12
Apr13 130123 2.406 2.411 2.388 2.390 -0.017 229 1,364 +13
May13 130123 2.400 2.400 2.376 2.376 -0.016 140 909 +34
Jun13 130123 2.372 2.377 2.357 2.361 -0.013 217 897 -29
Jul13 130123 2.339 2.340 2.324 2.329 -0.011 110 1,022 -41
Aug13 130123 2.275 2.275 2.263 2.268 -0.011 21 505 +7
Total Volume and Open Interest 1,679 9,015 +84
WTI Crude Oil(ICE)
Mar13 130123 96.69 96.92 94.97 95.23 -1.45 7,724 72,466 -351
Apr13 130123 97.07 97.30 95.50 95.75 -1.32 2,655 39,888 -261
May13 130123 97.39 97.60 96.01 96.21 -1.19 1,114 23,009 -229
Jun13 130123 97.60 97.75 96.33 96.54 -1.09 1,847 78,305 +366
Jul13 130123 97.63 97.63 96.49 96.67 -1.01 855 15,673 +121
Aug13 130123 97.47 97.68 96.58 96.58 -0.96 470 10,572 +75
Sep13 130123 97.18 97.18 96.36 96.36 -0.92 182 13,696 -4
Oct13 130123 96.83 96.83 95.93 96.08 -0.86 162 13,094 +38
Nov13 130123 96.46 96.46 95.78 95.78 -0.80 132 9,696 +26
Dec13 130123 95.98 96.34 95.22 95.47 -0.75 648 83,768 -50
Jan14 130123 95.12 95.12 95.12 95.12 -0.70 29 6,971 +1
Feb14 130123 94.77 94.77 94.77 94.77 -0.65 7 2,808 +5
Mar14 130123 94.45 94.45 94.45 94.45 -0.60 2 4,145 -1
Apr14 130123 94.14 94.14 94.14 94.14 -0.56 2 2,727 +1
May14 130123 93.87 93.87 93.87 93.87 -0.50 2 2,319 +0
Jun14 130123 93.77 93.87 93.60 93.60 -0.45 2 11,432 +0
Total Volume and Open Interest 16,028 480,975 -225
US Dollar Index(ICE)
Mar13 130123 79.940 80.220 79.765 79.990 +0.017 26,102 44,386 +0
Jun13 130123 79.990 80.290 79.985 80.160 +0.013 65 630 +0
Sep13 130123 80.360 80.360 80.360 80.360 +0.012 0 3 +0
Total Volume and Open Interest 26,167 45,019 +0
Australian Dollar(CME)
Mar13 130123 105.19 105.24 104.84 105.07 -0.16 81,902 197,992 -2,199
Jun13 130123 104.31 104.54 104.28 104.39 -0.15 46 321 +7
Sep13 130123 103.76 103.90 103.76 103.76 -0.14 0 1 +0
Total Volume and Open Interest 81,948 198,319 -2,192
British Pound(CME)
Mar13 130123 158.36 158.88 157.97 158.36 -0.05 160,777 161,854 -1,924
Jun13 130123 158.20 158.54 158.20 158.30 -0.05 32 234 -1
Sep13 130123 158.24 158.28 158.24 158.24 -0.04 0 2 +0
Total Volume and Open Interest 160,809 162,091 -1,925
Canadian Dollar(CME)
Mar13 130123 100.67 100.85 99.83 99.94 -0.68 96,176 143,972 +598
Jun13 130123 100.42 100.60 99.65 99.74 -0.68 230 1,637 +150
Sep13 130123 100.32 100.32 99.48 99.53 -0.66 22 1,022 +7
Dec13 130123 100.02 100.02 99.28 99.31 -0.64 21 421 +13
Total Volume and Open Interest 96,463 147,080 +779
Japanese Yen(CME)
Mar13 130123 112.70 113.60 112.65 112.82 +0.08 186,900 203,383 +1,528
Jun13 130123 112.92 113.59 112.83 112.91 +0.08 284 966 +131
Sep13 130123 113.64 113.93 112.95 113.04 +0.09 15 96 +4
Total Volume and Open Interest 187,213 204,489 +1,671
Swiss Franc(CME)
Mar13 130123 107.69 107.84 107.40 107.63 -0.05 43,863 40,096 -744
Jun13 130123 107.55 107.92 107.55 107.76 -0.05 13 61 +10
Sep13 130123 107.91 107.97 107.91 107.91 -0.06      
Total Volume and Open Interest 43,876 40,157 -734
EuroFX(CME)
Mar13 130123 133.26 133.60 132.69 133.25 +0.01 297,890 210,248 -5,356
Jun13 130123 133.32 133.62 132.90 133.33 +0.01 389 1,754 +135
Sep13 130123 133.25 133.40 133.25 133.40 unch 21 90 +19
Total Volume and Open Interest 298,302 212,151 -5,202
Mexican Peso(CME)
Feb13 130123 787.25 788.75 787.25 787.25 -1.50      
Mar13 130123 788.00 788.00 783.00 785.00 -1.50 26,897 187,939 -2,488
Total Volume and Open Interest 26,897 188,060 -2,488
Brazilian Real(CME)
Feb13 130123 489.50 490.70 489.50 490.40 +2.40 30 11,764 +20
Mar13 130123 486.40 489.10 486.40 488.80 +2.45 82 2,675 +4
Apr13 130123 487.00 487.20 487.00 487.00 +2.50 0 1 +0
May13 130123 484.45 484.45 484.45 484.45 +2.45      
Total Volume and Open Interest 112 35,563 +24
30-Year T-Bonds(CBOT)
Mar13 130123 145~290 146~120 145~260 145~310 -0~020 293,973 545,194 -4,479
Jun13 130123 144~240 144~260 144~160 144~160 -0~020 234 432 +126
Sep13 130123 144~150 144~170 144~150 144~150 -0~020 0 1 +0
Total Volume and Open Interest 294,207 545,627 -4,353
10-Year T-Notes(CBOT)
Mar13 130123 132~065 132~150 132~050 132~095 +0~010 968,424 1,837,713 +19,640
Jun13 130123 131~080 131~100 131~070 131~080 +0~010 3,697 22,733 +2,121
Sep13 130123 131~080 131~080 131~070 131~080 +0~010      
Total Volume and Open Interest 972,121 1,860,446 +21,761
5-Year T-Notes(CBOT)
Mar13 130123 124~060 124~100 124~054 124~070 -0~002 376,356 1,539,687 -505
Jun13 130123 123~250 123~254 123~250 123~254 unch 210 3,099 +210
Sep13 130123 123~054 123~054 123~054 123~054 unch      
Total Volume and Open Interest 376,566 1,542,786 -295
2 Year T-Notes(CBOT)
Mar13 130123 110~074 110~080 110~072 110~074 unch 181,255 990,025 -14,804
Jun13 130123 110~066 110~066 110~064 110~066 +0~002 326 1,108 +244
Sep13 130123 109~230 109~230 109~226 109~230 +0~002      
Total Volume and Open Interest 181,581 991,133 -14,560
Eurodollars(CME)
Mar13 130123 99.695 99.705 99.695 99.700 +0.005 128,620 834,829 -2,555
Jun13 130123 99.680 99.690 99.675 99.680 +0.005 160,817 690,853 +2,148
Sep13 130123 99.655 99.670 99.655 99.660 +0.005 174,211 656,177 -12,535
Dec13 130123 99.630 99.645 99.625 99.635 +0.005 167,067 728,691 +4,999
Mar14 130123 99.595 99.610 99.595 99.600 +0.005 164,225 642,058 +5,514
Jun14 130123 99.550 99.565 99.545 99.555 +0.005 158,186 573,074 -5,842
Sep14 130123 99.490 99.515 99.490 99.500 +0.005 185,625 487,925 +618
Dec14 130123 99.430 99.450 99.425 99.435 +0.005 197,879 572,030 -3,257
Mar15 130123 99.355 99.380 99.355 99.365 +0.005 110,086 464,901 +4,624
Jun15 130123 99.270 99.300 99.265 99.280 +0.005 89,079 609,642 -750
Sep15 130123 99.175 99.200 99.165 99.180 +0.005 84,334 441,084 +7,721
Dec15 130123 99.055 99.085 99.045 99.065 +0.005 90,451 501,199 +9,678
Mar16 130123 98.920 98.960 98.915 98.935 unch 58,216 297,145 -3,872
Jun16 130123 98.775 98.815 98.770 98.790 unch 53,950 185,593 -8,862
Sep16 130123 98.620 98.665 98.615 98.635 unch 40,182 186,353 +2,894
Dec16 130123 98.460 98.505 98.450 98.470 -0.005 33,159 127,585 -804
Mar17 130123 98.310 98.355 98.300 98.315 -0.010 34,111 109,154 +3,190
Jun17 130123 98.150 98.195 98.135 98.150 -0.015 23,562 65,000 +3,137
Total Volume and Open Interest 2,003,099 8,431,863 +16,305
Ultra T-Bond(CBOT)
Mar13 130123 160~00 160~22 159~30 160~02 -0~06 41,411 357,215 +445
Jun13 130123 159~28 160~01 159~28 159~28 -0~05 20 20 +20
Sep13 130123 159~28 160~01 159~28 159~28 -0~05      
Total Volume and Open Interest 41,431 357,235 +465
30 Day Federal Funds(CBOT)
Jan13 130123 99.860 99.860 99.857 99.857 unch 7,755 60,229 +1,880
Feb13 130123 99.875 99.875 99.870 99.870 unch 5,980 31,654 -1,734
Mar13 130123 99.875 99.875 99.870 99.870 unch 8,868 37,330 -106
Apr13 130123 99.875 99.880 99.875 99.875 unch 12,425 31,013 +2
May13 130123 99.875 99.880 99.875 99.875 unch 2,761 29,462 -168
Jun13 130123 99.870 99.875 99.870 99.870 unch 3,426 24,583 -716
Total Volume and Open Interest 51,868 374,831 -1,396
3-Mth Euro-Yen(CME)
Mar13 130123 99.720 99.720 99.720 99.720 +0.015      
Jun13 130123 99.785 99.785 99.785 99.785 +0.015      
Sep13 130123 99.805 99.805 99.805 99.805 +0.015      
Dec13 130123 99.795 99.795 99.795 99.795 -0.005      
Mar14 130123 99.795 99.795 99.795 99.795 -0.005      
Jun14 130123 99.750 99.750 99.750 99.750 -0.005      
Sep14 130123 99.610 99.610 99.610 99.610 -0.005      
Dec14 130123 99.795 99.795 99.795 99.795 -0.005      
Mar15 130123 99.655 99.655 99.655 99.655 -0.005      
Jun15 130123 99.515 99.515 99.515 99.515 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130123 99.72 99.72 99.72 99.72 unch 0 620 +0
Jun13 130123 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130123 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130123 99.79 99.79 99.79 99.79 unch 0 384 +0
Mar14 130123 99.79 99.79 99.79 99.79 unch 0 214 +0
Jun14 130123 99.75 99.75 99.75 99.75 unch      
Sep14 130123 99.61 99.61 99.61 99.61 unch      
Dec14 130123 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 130123 144.38 144.44 144.27 144.38 -0.04 2,782 17,233 -395
Jun13 130123 143.92 143.92 143.92 143.92 -0.04      
Sep13 130123 141.83 141.83 141.83 141.83 -0.04      
Total Volume and Open Interest 2,782 17,233 -395
Euro-Bund(EUREX)
Mar13 130123 143.17 143.68 143.07 143.59 +0.47 389,614 1,124,169 +540
Jun13 130123 141.44 141.83 141.32 141.77 +0.46 454 3,300 +367
Sep13 130123 141.79 141.79 141.79 141.79 +0.47      
Total Volume and Open Interest 390,068 1,127,469 +907
Euro-Bobl(EUREX)
Mar13 130123 126.28 126.56 126.26 126.52 +0.28 307,292 847,534 +4,237
Jun13 130123 124.64 124.85 124.64 124.84 +0.27 13 47,633 +12
Sep13 130123 125.19 125.19 125.19 125.19 +0.29      
Total Volume and Open Interest 307,305 895,167 +4,249
3-Mth Euribor(EUREX)
Mar13 130123 99.740 99.740 99.740 99.740 unch 65 3,989 -42
Jun13 130123 99.690 99.690 99.690 99.690 unch 0 1,638 +0
Sep13 130123 99.650 99.650 99.650 99.650 +0.010 0 1,026 +0
Total Volume and Open Interest 135 13,384 -42
Long Gilt(LIFFE)
Mar13 130123 117~09 117~10 116~26 117~08 +0~10 177,220 339,781 +3,196
Jun13 130123 116~08 116~08 116~08 116~08 +0~10      
Total Volume and Open Interest 177,220 339,781 +3,196
3-Mth Short Sterling(LIFFE)
Mar13 130123 99.48 99.50 99.48 99.49 +0.01 16,457 324,029 -361
Jun13 130123 99.46 99.48 99.46 99.47 +0.02 18,812 305,407 -1,584
Sep13 130123 99.45 99.47 99.44 99.46 +0.03 35,760 257,513 -2,589
Dec13 130123 99.42 99.44 99.41 99.43 +0.03 54,117 257,375 -11,549
Mar14 130123 99.38 99.41 99.37 99.40 +0.04 37,327 224,346 +2,316
Jun14 130123 99.34 99.37 99.32 99.36 +0.05 37,739 185,488 -551
Total Volume and Open Interest 271,539 2,220,764 -26,759
3-Mth Euribor(LIFFE)
Mar13 130123 99.740 99.765 99.735 99.740 unch 119,025 570,420 -5,182
Jun13 130123 99.690 99.700 99.675 99.690 unch 117,111 559,771 +8,969
Sep13 130123 99.640 99.660 99.630 99.650 +0.010 108,922 422,515 +5,232
Total Volume and Open Interest 997,581 4,041,037 -247
3-Mth Aus T-Bills(SFE)
Mar13 130123 97.10 97.14 97.09 97.14 +0.03 25,800 173,072 +1,379
Jun13 130123 97.20 97.26 97.19 97.25 +0.04 13,446 166,299 -321
Sep13 130123 97.23 97.29 97.21 97.29 +0.05 13,899 130,214 +2,856
Dec13 130123 97.18 97.25 97.17 97.25 +0.06 6,216 104,563 +375
Mar14 130123 97.09 97.17 97.08 97.17 +0.06 2,082 56,551 +510
Jun14 130123 96.98 97.07 96.98 97.07 +0.07 2,157 33,836 -55
Sep14 130123 96.88 96.96 96.88 96.96 +0.06 784 20,606 -309
Dec14 130123 96.80 96.86 96.79 96.86 +0.07 468 9,994 +176
Mar15 130123 96.75 96.75 96.75 96.75 +0.06 36 912 +11
Jun15 130123 96.64 96.65 96.64 96.65 +0.05 7 388 +7
Total Volume and Open Interest 64,895 696,621 +4,626
10-Year Aus T-Bonds(SFE)
Mar13 130123 96.66 96.74 96.64 96.74 +0.07 33,708 402,858 -3,036
Jun13 130123 96.74 96.74 96.74 96.74 +0.07      
Total Volume and Open Interest 33,708 402,858 -3,036
3-Year Aus T-Bonds(SFE)
Mar13 130123 97.22 97.29 97.20 97.29 +0.06 101,554 464,377 -805
Jun13 130123 97.29 97.29 97.29 97.29 +0.06      
Total Volume and Open Interest 101,554 464,377 -805
Gold(CMX)
Feb13 130123 1691.7 1694.8 1683.1 1686.7 -6.5 115,543 182,900 -4,159
Apr13 130123 1694.3 1696.9 1685.3 1688.9 -6.5 9,953 126,483 +2,647
Jun13 130123 1696.5 1699.0 1688.0 1691.0 -6.5 3,328 38,691 +770
Aug13 130123 1698.3 1698.6 1689.3 1692.8 -6.5 396 24,053 +64
Oct13 130123 1698.7 1698.7 1691.6 1694.6 -6.5 93 11,916 +22
Dec13 130123 1702.3 1704.4 1693.0 1696.5 -6.5 453 25,609 +76
Feb14 130123 1704.6 1704.6 1698.5 1698.5 -6.4 97 5,341 +87
Apr14 130123 1700.8 1700.8 1700.8 1700.8 -6.5 20 3,742 +10
Jun14 130123 1703.2 1703.2 1703.2 1703.2 -6.5 0 8,660 +0
Aug14 130123 1705.7 1705.7 1705.7 1705.7 -6.5 0 94 +0
Oct14 130123 1708.3 1708.3 1708.3 1708.3 -6.5      
Dec14 130123 1711.0 1711.0 1711.0 1711.0 -6.6 20 5,327 +10
Total Volume and Open Interest 130,184 452,321 -507
Silver(CMX)
Mar13 130123 3218.0 3248.5 3210.0 3243.9 +26.2 36,766 77,264 +550
May13 130123 3225.0 3251.5 3218.0 3249.7 +26.1 647 9,969 +68
Jul13 130123 3230.0 3254.8 3226.0 3254.8 +26.1 1,769 6,583 +798
Sep13 130123 3240.0 3259.2 3239.0 3259.2 +26.1 1,611 5,710 -255
Dec13 130123 3241.0 3267.0 3239.0 3265.3 +26.1 575 19,644 +54
Mar14 130123 3270.2 3270.2 3270.2 3270.2 +26.0 46 1,836 +20
May14 130123 3272.5 3272.5 3272.5 3272.5 +26.1 60 902 +40
Total Volume and Open Interest 42,758 140,442 +709
Platinum(NYMEX)
Jan13 130123 1688.9 1691.7 1688.9 1691.7 -6.7 84 54 -5
Apr13 130123 1698.2 1704.6 1687.2 1691.8 -6.7 14,631 62,417 +109
Jul13 130123 1698.0 1704.0 1693.3 1694.6 -6.7 66 2,382 +19
Oct13 130123 1697.3 1697.3 1697.3 1697.3 -6.8 2 82 +1
Total Volume and Open Interest 14,793 64,962 +123
Palladium(NYMEX)
Mar13 130123 726.10 728.80 722.70 726.20 -3.70 5,394 30,137 -505
Jun13 130123 726.95 729.65 726.65 727.50 -3.70 20 1,389 +8
Sep13 130123 728.40 728.40 728.40 728.40 -3.70 2 7 +0
Total Volume and Open Interest 5,418 31,537 -495
Copper(CMX)
Mar13 130123 370.50 371.15 367.65 368.45 -2.05 40,571 99,701 -1,280
May13 130123 372.00 372.40 369.10 369.85 -2.05 1,578 26,615 +17
Jul13 130123 371.65 372.40 370.70 371.00 -2.10 732 12,186 -51
Sep13 130123 372.75 374.45 371.75 372.00 -2.10 875 5,299 +440
Dec13 130123 373.85 374.20 373.05 373.05 -2.10 668 9,209 +417
Total Volume and Open Interest 45,051 159,822 -495
DJIA Index(CBOT)
Mar13 130123 13708 13731 13680 13717 +22 93 8,831 +5
Jun13 130123 13645 13645 13622 13645 +23      
Sep13 130123 13566 13566 13543 13566 +23      
Dec13 130123 13497 13497 13474 13497 +23      
Total Volume and Open Interest 93 8,831 +5
E-mini DJIA Index(CBOT)
Mar13 130123 13706 13733 13673 13719 +23 89,755 108,010 +1,762
Jun13 130123 13607 13650 13607 13645 +23 27 119 +25
Sep13 130123 13566 13566 13566 13566 +23      
Dec13 130123 13497 13497 13497 13497 +23 0 15 +0
Total Volume and Open Interest 89,782 108,144 +1,787
S & P 500(CME)
Mar13 130123 1490.40 1490.90 1484.70 1490.30 +0.90 13,264 185,949 +2,553
Jun13 130123 1480.00 1483.60 1476.00 1483.60 +1.00 323 4,186 +10
Sep13 130123 1476.80 1476.80 1473.80 1476.80 +1.00 323 594 -22
Dec13 130123 1469.80 1469.80 1466.80 1469.80 +1.00 2 53 +2
Total Volume and Open Interest 13,912 190,782 +2,543
S & P 500 E-Mini(Globex)
Mar13 130123 1490.50 1491.25 1484.50 1490.25 +0.75 1,487,277 2,853,060 -2,834
Jun13 130123 1484.00 1484.25 1477.75 1483.50 +1.00 1,957 17,326 +1,347
Total Volume and Open Interest 1,489,243 2,870,868 -1,489
NASDAQ 100(CME)
Mar13 130123 2756.00 2765.00 2731.00 2759.00 +8.00 186 10,509 +0
Jun13 130123 2752.30 2752.30 2750.00 2752.30 +8.00      
Sep13 130123 2746.80 2746.80 2738.80 2746.80 +8.00      
Total Volume and Open Interest 186 10,509 +0
NASDAQ 100 E-Mini(Globex)
Mar13 130123 2756.50 2768.80 2728.50 2759.00 +8.00 171,009 315,221 +542
Jun13 130123 2755.00 2760.00 2752.00 2752.30 +8.00 8 210 +0
Total Volume and Open Interest 171,017 315,472 +542
S & P Midcap 400(CME)
Mar13 130123 1081.60 1081.60 1079.00 1081.60 +1.50 0 1,011 +0
Jun13 130123 1079.50 1079.50 1078.00 1079.50 +1.50      
Sep13 130123 1077.50 1077.50 1076.00 1077.50 +1.50      
Total Volume and Open Interest 0 1,011 +0
Volatility Index(CBOE)
Jan13 130115 14.25 14.40 13.90 14.20 +0.10 38,360 84,438 -13,619
Feb13 130123 14.05 14.30 13.65 13.70 -0.35 68,732 191,809 +1,124
Mar13 130123 15.45 15.50 14.95 15.05 -0.35 41,679 84,653 +4,565
Apr13 130123 16.55 16.55 16.00 16.25 -0.25 15,488 45,072 +660
Total Volume and Open Interest 154,877 425,822 +6,349
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130123 10695 10695 10460 10550 -130 10,094 59,086 +1,108
Jun13 130123 10505 10635 10450 10505 -130 15 99 +9
Total Volume and Open Interest 10,109 59,186 +1,117
Nikkei 225(SGX)
Mar13 130123 10695 10695 10450 10470 -220 169,696 302,794 -9,197
Jun13 130123 10530 10550 10395 10395 -215 88 2,766 +5
Sep13 130123 10385 10385 10385 10385 -220      
Total Volume and Open Interest 170,517 325,716 -8,956
CAC 40(EURONEXT)
Feb13 130123 3748.5 3754.0 3713.5 3727.0 -14.5 102,192 319,786 -5,909
Mar13 130123 3751.5 3751.5 3715.0 3727.0 -15.0 593 23,273 -480
Apr13 130123 3719.0 3722.5 3712.5 3718.0 -14.5 1 1 +1
Total Volume and Open Interest 102,786 343,093 -6,388
Hang Seng Index(HKFE)
Jan13 130123 23681 23720 23520 23618 -54 50,290 126,692 -3,002
Feb13 130123 23650 23738 23540 23638 -52 806 6,521 +452
Mar13 130123 23639 23664 23492 23586 -48 126 6,013 -22
Total Volume and Open Interest 51,269 141,759 -2,591
DAX(EUREX)
Mar13 130123 7713.5 7735.0 7687.0 7714.0 +7.5 40,617 139,442 -951
Jun13 130123 7720.0 7743.0 7700.5 7725.5 +7.0 274 8,573 +10
Sep13 130123 7719.0 7744.0 7719.0 7731.0 +7.5 5 402 +1
Total Volume and Open Interest 40,896 148,417 -940
FT-SE 100(EURONEXT)
Mar13 130123 6166.00 6172.00 6141.00 6160.50 +18.00 83,389 594,825 -3,240
Jun13 130123 6095.50 6095.50 6095.50 6095.50 +18.00 174 4,867 -20
Sep13 130123 6032.50 6050.00 6032.50 6050.00 +18.50 0 77 -2
Total Volume and Open Interest 83,563 599,769 -3,262
SPI 200(SFE)
Mar13 130123 4745.0 4769.0 4720.0 4753.0 +11.0 26,684 260,479 +3,774
Jun13 130123 4763.0 4765.0 4756.0 4756.0 +11.0 48 3,516 -6
Sep13 130123 4723.0 4727.0 4713.0 4713.0 +11.0 93 1,549 +49
Total Volume and Open Interest 27,965 267,474 +4,881
FTSE MIB(ISE)
Mar13 130123 17735.00 17750.00 17555.00 17585.00 -127.00 9,661 46,065 +362
Jun13 130123 17390.00 17390.00 17265.00 17283.00 -127.00 12 219 +7
Sep13 130123 17166.00 17166.00 17166.00 17166.00 -127.00      
Total Volume and Open Interest 9,673 46,284 +369
KOSPI 200(KFE)
Mar13 130123 261.65 261.85 261.65 261.80 -2.95 235,792 110,666 +1,337
Jun13 130123 266.70 267.35 263.30 263.30 -2.80 96 2,638 +10
Sep13 130123 265.15 265.15 265.15 265.15 -3.00 0 160 +2
Total Volume and Open Interest 235,888 113,550 +1,349
GSCI(CME)
Feb13 130123 664.25 665.00 662.50 662.50 -3.00 125 10,467 +52
Mar13 130123 666.00 667.55 664.00 664.00 -3.50      
Apr13 130123 666.50 668.05 664.50 664.80 -3.20      
Total Volume and Open Interest 125 10,467 +52
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!!!