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 Mon January 28, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130128 1446.50 1452.50 1434.75 1447.75 +6.75 83,913 224,866 -1,891
May13 130128 1430.50 1436.25 1419.75 1433.50 +7.50 35,121 141,006 +176
Jul13 130128 1422.50 1426.75 1411.25 1422.75 +5.00 17,852 92,772 +3,127
Aug13 130128 1397.75 1399.00 1386.25 1395.75 +4.75 379 3,184 +13
Sep13 130128 1347.00 1348.50 1337.75 1347.25 +4.75 587 2,465 +35
Nov13 130128 1305.00 1311.50 1298.00 1310.00 +7.00 11,040 79,932 -181
Jan14 130128 1312.50 1313.25 1305.50 1313.00 +6.75 1,676 3,777 +662
Mar14 130128 1311.25 1314.75 1308.00 1314.75 +6.50 288 1,396 +134
May14 130128 1314.75 1314.75 1308.25 1314.75 +6.50 144 841 +28
Jul14 130128 1316.25 1319.50 1313.75 1319.50 +5.75 93 674 +65
Aug14 130128 1314.25 1314.25 1308.50 1314.25 +5.75 0 1 +0
Sep14 130128 1293.75 1293.75 1288.00 1293.75 +5.75 0 1 +0
Nov14 130128 1283.00 1287.50 1279.50 1287.50 +6.00 48 2,740 +32
Jan15 130128 1291.50 1291.50 1285.50 1291.50 +6.00      
Total Volume and Open Interest 151,141 553,765 +2,200
Soybean Meal(CBOT)
Mar13 130128 418.00 421.20 414.60 420.30 +3.90 35,572 126,061 -1,762
May13 130128 412.50 416.20 410.00 415.70 +4.10 15,373 58,839 +2,287
Jul13 130128 408.10 410.10 404.40 409.60 +3.10 4,901 30,935 +199
Aug13 130128 398.60 399.80 395.00 399.40 +3.20 725 5,582 +104
Sep13 130128 382.00 383.90 378.60 383.60 +3.20 711 3,741 +132
Oct13 130128 362.10 367.00 362.10 366.90 +3.10 450 5,954 +34
Dec13 130128 362.90 366.00 361.00 365.90 +3.10 2,111 26,391 +396
Jan14 130128 363.00 366.80 363.00 366.80 +3.10 195 1,546 +71
Mar14 130128 365.50 368.90 365.50 368.90 +3.10 149 2,045 +78
May14 130128 369.50 369.50 366.20 369.50 +3.30 11 1,015 +10
Total Volume and Open Interest 60,246 262,403 +1,597
Soybean Oil(CBOT)
Mar13 130128 52.30 52.36 51.72 51.89 -0.21 41,171 153,379 -2,536
May13 130128 52.67 52.73 52.10 52.28 -0.20 18,422 60,937 +1,927
Jul13 130128 52.85 53.01 52.39 52.56 -0.17 10,866 54,164 +1,781
Aug13 130128 52.60 52.72 52.36 52.45 -0.15 346 5,516 -94
Sep13 130128 52.36 52.48 52.08 52.19 -0.07 544 4,823 +46
Oct13 130128 51.90 51.90 51.53 51.69 +0.06 415 7,356 -35
Dec13 130128 51.49 51.80 51.42 51.57 +0.08 2,162 23,558 -35
Jan14 130128 51.74 51.74 51.66 51.74 +0.08 77 1,854 -17
Mar14 130128 51.98 51.98 51.89 51.98 +0.09 76 983 +4
May14 130128 52.02 52.02 51.97 52.02 +0.05 2 384 +0
Total Volume and Open Interest 74,098 314,026 +1,041
Canola(WCE)
Mar13 130128 612.5 618.5 612.5 617.8 +5.3 12,264 87,106 +1,223
May13 130128 604.9 607.8 602.7 607.0 +4.9 5,624 38,711 +1,253
Jul13 130128 594.0 597.7 591.9 596.3 +4.5 3,684 25,755 +2,344
Nov13 130128 554.0 559.9 554.0 558.4 +2.0 990 16,015 +295
Jan14 130128 554.9 556.3 554.8 555.0 +2.8 9 793 +4
Total Volume and Open Interest 22,571 168,559 +5,119
Corn(CBOT)
Mar13 130128 722.75 729.75 719.00 729.25 +8.50 128,864 495,147 +559
May13 130128 723.00 729.75 719.50 729.25 +7.75 45,661 221,339 +3,036
Jul13 130128 712.50 720.75 710.50 720.50 +7.75 33,825 170,923 +3,368
Sep13 130128 607.25 613.75 607.00 613.50 +6.25 6,945 57,574 +328
Dec13 130128 584.50 590.75 583.50 590.00 +5.75 27,209 228,246 +4,603
Mar14 130128 595.00 600.50 593.75 600.00 +5.75 880 13,469 +322
May14 130128 604.00 607.50 601.25 607.25 +6.00 86 4,917 -3
Jul14 130128 606.00 610.25 604.25 610.25 +6.00 481 2,248 +53
Sep14 130128 587.75 587.75 581.75 587.75 +6.00 1 165 +0
Dec14 130128 573.75 576.50 570.25 574.75 +4.50 605 10,433 +179
Total Volume and Open Interest 244,570 1,205,818 +12,450
Wheat(CBOT)
Mar13 130128 778.25 783.00 770.50 779.25 +2.75 49,400 226,274 -526
May13 130128 787.00 791.00 779.50 788.00 +3.25 11,382 69,701 -672
Jul13 130128 790.25 795.50 783.75 792.50 +4.00 7,655 82,935 -680
Sep13 130128 800.75 803.00 793.50 801.00 +3.75 753 14,145 +96
Dec13 130128 813.00 816.50 807.50 814.25 +3.25 3,673 55,554 +860
Mar14 130128 825.00 828.00 821.50 826.25 +3.25 205 4,477 +35
Total Volume and Open Interest 73,206 456,922 -829
Wheat(KCBT)
Mar13 130128 830.25 835.25 824.75 832.75 +3.25 10,200 91,145 -759
May13 130128 840.00 845.25 835.50 843.75 +3.50 4,724 35,558 +1,047
Jul13 130128 850.50 853.50 844.00 851.25 +3.25 2,708 35,745 +150
Sep13 130128 858.25 862.00 856.00 862.00 +3.75 551 7,282 -150
Dec13 130128 868.75 873.25 868.00 873.25 +2.75 734 7,669 +204
Mar14 130128 874.00 879.00 873.50 878.25 +1.50 26 336 +2
Total Volume and Open Interest 18,947 178,279 +494
Wheat(MGE)
Mar13 130128 865.25 868.25 861.75 866.50 +1.50 2,600 19,846 -492
May13 130128 876.50 880.25 874.00 878.75 +2.00 1,325 10,046 +270
Jul13 130128 885.75 890.25 883.50 887.00 +0.50 474 4,728 +183
Sep13 130128 885.00 890.25 883.25 885.75 +0.25 372 5,654 +70
Dec13 130128 886.50 890.00 886.00 890.00 +2.00 290 3,945 +142
Total Volume and Open Interest 5,090 44,311 +199
Oats(CBOT)
Mar13 130128 362.50 363.50 357.25 361.25 -1.75 850 7,307 -97
May13 130128 370.25 370.50 365.75 369.00 -1.00 197 2,375 -63
Jul13 130128 375.50 376.00 373.50 373.50 -1.50 24 324 +21
Sep13 130128 373.25 374.25 373.25 373.25 -1.00 0 32 +0
Total Volume and Open Interest 1,071 10,172 -139
Rough Rice(CBOT)
Mar13 130128 15.48 15.50 15.31 15.35 -0.13 351 12,543 +71
May13 130128 15.73 15.81 15.63 15.67 -0.12 200 1,561 +71
Jul13 130128 15.99 16.05 15.94 15.94 -0.11 17 79 -8
Sep13 130128 15.66 15.66 15.57 15.57 -0.09 0 171 +0
Total Volume and Open Interest 568 14,354 +134
Live Cattle(CME)
Feb13 130128 127.980 129.000 127.800 128.950 +2.650 14,277 43,139 -4,622
Apr13 130128 132.250 133.700 132.050 133.400 +2.650 24,434 156,740 +1,694
Jun13 130128 128.050 128.935 127.785 128.880 +2.345 9,211 75,173 +820
Aug13 130128 128.500 129.380 128.435 129.325 +2.075 4,834 29,116 -130
Oct13 130128 132.700 133.300 132.575 133.000 +1.465 1,198 10,825 -3
Dec13 130128 134.200 134.700 133.850 134.435 +1.150 1,166 7,446 +556
Total Volume and Open Interest 55,221 324,221 -1,652
Feeder Cattle(CME)
Jan13 130128 145.300 145.985 145.300 145.800 +1.100 491 1,987 -218
Mar13 130128 149.400 150.550 149.300 149.900 +1.950 3,370 14,763 -209
Apr13 130128 152.500 153.900 152.485 153.300 +2.150 1,252 3,674 +245
May13 130128 155.485 157.185 155.485 156.300 +1.975 1,789 4,834 +177
Aug13 130128 161.000 162.250 160.985 161.350 +1.775 1,000 4,766 +101
Sep13 130128 162.250 163.550 162.250 163.100 +1.615 234 804 +110
Oct13 130128 162.735 164.485 162.735 163.950 +1.625 64 407 +19
Total Volume and Open Interest 8,263 31,583 +260
Lean Hogs(CME)
Feb13 130128 87.100 87.480 87.080 87.180 +0.350 12,648 31,650 -3,269
Apr13 130128 89.180 89.580 88.930 89.050 +0.120 29,856 91,122 +283
May13 130128 95.750 96.500 94.885 96.250 -0.100 252 1,920 +48
Jun13 130128 97.480 97.800 97.300 97.650 +0.570 10,253 42,680 +1,527
Jul13 130128 97.230 97.730 97.230 97.635 +0.555 2,641 13,779 +144
Aug13 130128 96.400 96.930 96.400 96.850 +0.700 1,683 20,911 +49
Oct13 130128 86.535 86.785 86.400 86.635 +0.155 1,622 18,701 +523
Dec13 130128 83.250 83.350 83.080 83.250 -0.050 1,983 12,305 +991
Total Volume and Open Interest 61,290 237,204 +499
Class III Milk(CME)
Jan13 130128 18.12 18.14 18.11 18.12 unch 42 3,093 -17
Feb13 130128 17.02 17.07 16.89 17.02 unch 269 3,311 -7
Mar13 130128 16.90 16.95 16.76 16.87 -0.08 440 3,104 +115
Apr13 130128 17.39 17.39 17.14 17.20 -0.10 277 2,075 +2
May13 130128 17.86 17.87 17.71 17.72 -0.13 158 1,769 +6
Total Volume and Open Interest 1,647 20,543 +352
Cocoa(ICE)
Mar13 130128 2173 2183 2157 2161 -12 13,693 80,741 -131
May13 130128 2184 2191 2167 2170 -12 6,101 38,172 +1,128
Jul13 130128 2195 2196 2177 2181 -13 1,314 21,502 +386
Sep13 130128 2206 2208 2188 2192 -13 437 22,133 +291
Dec13 130128 2215 2215 2197 2201 -13 353 11,969 +120
Mar14 130128 2221 2223 2208 2211 -13 428 17,237 +44
May14 130128 2233 2233 2222 2222 -14 123 7,709 -15
Total Volume and Open Interest 22,551 201,431 +1,858
Coffee "C"(ICE)
Mar13 130128 148.10 149.80 146.95 149.00 +0.70 20,404 89,331 -1,327
May13 130128 151.00 152.55 149.85 151.85 +0.60 5,424 30,762 +1,447
Jul13 130128 154.00 155.40 152.95 154.75 +0.65 1,737 19,601 +634
Sep13 130128 157.00 157.85 156.05 157.50 +0.70 1,001 7,104 +430
Dec13 130128 159.55 161.50 159.45 161.05 +0.70 450 6,126 +53
Mar14 130128 165.05 165.05 163.25 164.70 +0.70 60 980 +15
Total Volume and Open Interest 29,083 155,019 +1,257
Orange Juice(ICE)
Mar13 130128 113.50 116.00 113.20 114.05 +0.65 1,519 13,766 -481
May13 130128 115.50 116.50 114.40 115.15 +0.65 252 4,518 +391
Jul13 130128 116.40 116.95 116.25 116.85 +0.65 44 1,072 -5
Sep13 130128 118.10 119.60 117.60 118.50 +0.50 13 528 +0
Nov13 130128 117.50 118.50 117.50 118.50 -0.10 6 194 -7
Jan14 130128 119.40 119.60 116.90 118.50 -0.35 6 40 +3
Total Volume and Open Interest 1,840 20,118 -99
Sugar #11(ICE)
Mar13 130128 18.47 18.96 18.35 18.73 +0.35 59,632 338,019 -3,787
May13 130128 18.41 18.90 18.36 18.72 +0.30 37,201 173,621 +6,317
Jul13 130128 18.82 19.15 18.73 19.04 +0.28 16,388 141,823 +209
Oct13 130128 19.20 19.53 19.18 19.51 +0.29 3,925 79,735 -483
Mar14 130128 19.99 20.33 19.97 20.32 +0.30 2,715 53,823 +374
May14 130128 20.07 20.32 20.04 20.32 +0.26 631 12,221 +60
Jul14 130128 20.07 20.28 20.05 20.28 +0.21 809 8,796 +458
Oct14 130128 20.19 20.29 20.19 20.29 +0.13 350 10,944 +262
Total Volume and Open Interest 121,862 830,451 +3,548
London Cocoa(LCE)
Mar13 130128 1417 1429 1417 1421 +4 5,456 75,400 -1,436
May13 130128 1428 1438 1428 1432 +5 3,301 35,776 +169
Jul13 130128 1440 1445 1437 1441 +4 2,523 26,866 -318
Sep13 130128 1449 1456 1446 1449 +3 2,765 32,582 +46
Dec13 130128 1452 1459 1448 1451 unch 2,064 28,280 +175
Mar14 130128 1445 1449 1445 1448 +2 924 22,600 +65
May14 130128 1452 1454 1450 1453 +4 314 6,672 +57
Total Volume and Open Interest 17,535 231,572 -1,063
London Sugar(LCE)
Mar13 130128 487.90 497.00 487.90 494.40 +7.70 3,845 31,642 -2,119
May13 130128 500.60 508.40 500.30 505.80 +6.10 2,783 18,233 +1,111
Aug13 130128 507.90 513.50 505.80 512.00 +6.10 1,649 11,902 +135
Oct13 130128 511.80 517.50 510.70 516.50 +6.30 757 5,880 +17
Dec13 130128 523.50 527.30 521.00 526.30 +5.40 307 2,501 -3
Total Volume and Open Interest 9,559 72,779 -817
Cotton(ICE)
Mar13 130128 80.72 81.38 80.18 81.05 +0.53 41,988 131,755 -270
May13 130128 80.49 81.33 80.03 81.01 +0.53 14,576 37,492 +2,514
Jul13 130128 80.60 81.23 79.83 80.97 +0.57 5,227 20,488 +968
Oct13 130128 80.03 80.03 80.03 80.03 +0.31 0 5 +0
Dec13 130128 79.94 80.10 79.59 79.99 +0.29 1,559 10,834 +294
Mar14 130128 80.89 80.89 80.89 80.89 +0.39 7 407 +0
Total Volume and Open Interest 63,357 201,246 +3,506
Lumber(CME)
Mar13 130128 358.4 359.0 351.0 352.7 -6.1 753 6,333 -26
May13 130128 356.2 357.4 350.0 352.7 -4.6 184 2,183 +5
Jul13 130128 351.1 352.1 346.9 348.0 -4.0 9 349 -6
Sep13 130128 348.4 348.5 343.0 343.6 -4.8 0 39 +0
Total Volume and Open Interest 946 8,916 -27
Crude Oil(NYM)
Mar13 130128 96.04 96.81 95.47 96.44 +0.56 232,035 292,171 -3,514
Apr13 130128 96.47 97.25 95.94 96.87 +0.54 79,684 105,246 +2,537
May13 130128 96.91 97.66 96.38 97.26 +0.51 66,513 81,247 -4,883
Jun13 130128 97.13 98.00 96.70 97.58 +0.50 86,063 151,711 -2,890
Jul13 130128 97.32 98.13 96.95 97.73 +0.52 30,115 80,739 +622
Aug13 130128 97.23 98.02 96.78 97.63 +0.53 15,406 39,927 +1,655
Sep13 130128 96.92 97.71 96.60 97.38 +0.53 15,052 54,516 +3,003
Oct13 130128 96.63 97.44 96.47 97.06 +0.52 8,614 43,096 +1,884
Nov13 130128 96.95 97.07 96.47 96.71 +0.51 6,190 37,169 +472
Dec13 130128 95.91 96.77 95.55 96.34 +0.49 50,483 165,425 +304
Jan14 130128 95.18 96.30 95.18 95.91 +0.47 3,091 37,646 +714
Feb14 130128 95.31 95.48 95.31 95.48 +0.45 1,015 14,972 +123
Mar14 130128 95.08 95.41 95.08 95.08 +0.44 3,380 20,882 +1,150
Apr14 130128 94.70 94.70 94.70 94.70 +0.43 555 9,525 +225
May14 130128 94.35 94.35 94.35 94.35 +0.42 865 11,596 +71
Jun14 130128 94.00 94.44 93.49 94.01 +0.41 8,509 56,098 +6
Total Volume and Open Interest 639,215 1,511,674 +4,352
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 130128 95.900 96.825 95.500 96.450 +0.575 4,792 2,053 +346
Apr13 130128 96.450 97.150 96.000 96.875 +0.550 203 900 +57
May13 130128 96.750 97.575 96.450 97.250 +0.500 60 149 -1
Jun13 130128 97.575 97.575 97.575 97.575 +0.500 25 71 +19
Jul13 130128 97.725 97.725 97.725 97.725 +0.525 0 5 +0
Aug13 130128 97.625 97.625 97.625 97.625 +0.525      
Sep13 130128 97.375 97.375 97.375 97.375 +0.525 0 1 +0
Oct13 130128 97.050 97.050 97.050 97.050 +0.500 0 1 +0
Total Volume and Open Interest 5,080 3,339 +421
Heating Oil(NYM)
Feb13 130128 305.92 308.50 304.56 306.16 +0.48 36,723 38,005 -8,291
Mar13 130128 305.27 307.59 303.74 305.43 +0.54 52,862 86,613 +2,988
Apr13 130128 303.95 305.97 302.35 304.08 +0.53 28,528 58,330 +1,495
May13 130128 307.19 309.28 306.07 307.91 +0.72 10,500 36,931 +2,975
Jun13 130128 305.45 307.42 304.23 306.35 +0.79 7,127 27,119 +348
Jul13 130128 304.06 306.37 303.34 305.48 +0.79 2,482 9,791 +436
Aug13 130128 304.31 305.43 302.65 304.73 +0.77 1,187 3,982 +190
Sep13 130128 303.50 304.35 302.09 304.13 +0.82 718 12,106 +73
Oct13 130128 303.38 303.72 301.65 303.65 +0.84 298 3,051 +24
Nov13 130128 302.94 303.27 301.75 303.27 +0.89 480 2,962 +109
Dec13 130128 302.09 303.55 300.62 302.97 +0.91 2,443 21,985 +328
Jan14 130128 301.51 303.17 300.53 302.64 +0.93 319 3,559 +99
Feb14 130128 302.10 302.10 301.86 301.86 +1.00 101 484 +19
Mar14 130128 300.36 300.36 300.36 300.36 +1.05 74 160 -4
Total Volume and Open Interest 144,019 307,786 +928
Gasoline(NYMEX)
Feb13 130128 287.19 294.42 285.90 293.48 +5.94 29,665 32,949 -6,150
Mar13 130128 288.98 295.31 287.25 294.09 +5.11 58,439 125,679 +4,160
Apr13 130128 304.65 309.79 303.20 308.54 +3.78 27,342 40,730 +626
May13 130128 302.44 307.10 301.74 305.97 +2.77 13,812 34,397 +365
Jun13 130128 299.05 302.61 297.99 301.37 +2.10 10,648 26,874 -37
Jul13 130128 294.09 297.75 293.74 296.65 +1.64 4,586 14,578 +815
Aug13 130128 291.23 292.76 289.61 291.81 +1.31 2,311 9,149 +167
Sep13 130128 284.78 287.31 283.93 286.47 +1.06 1,758 11,609 +261
Oct13 130128 269.49 269.94 268.24 269.93 +0.74 477 8,683 +30
Nov13 130128 264.01 265.68 263.18 265.43 +0.78 441 12,406 +38
Total Volume and Open Interest 150,463 328,727 +108
e-miNY RBOB Gasoline(NYM)
Feb13 130128 293.50 293.50 293.48 293.50 +6.00 0 1 +0
Mar13 130128 294.10 294.10 294.09 294.10 +5.10      
Apr13 130128 308.50 308.54 308.50 308.50 +3.70      
May13 130128 306.00 306.00 305.97 306.00 +2.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb13 130128 3.392 3.396 3.267 3.289 -0.155 165,774 23,515 -24,406
Mar13 130128 3.413 3.414 3.291 3.305 -0.158 128,161 325,420 +4,857
Apr13 130128 3.465 3.465 3.339 3.354 -0.149 59,507 155,274 -4,274
May13 130128 3.529 3.529 3.400 3.414 -0.147 23,608 95,724 +903
Jun13 130128 3.571 3.577 3.464 3.475 -0.142 11,528 35,636 +2,074
Jul13 130128 3.626 3.636 3.524 3.534 -0.138 10,754 53,455 +1,707
Aug13 130128 3.657 3.660 3.551 3.561 -0.136 5,302 27,287 +302
Sep13 130128 3.661 3.661 3.559 3.567 -0.134 4,211 29,716 +188
Oct13 130128 3.691 3.700 3.591 3.599 -0.133 25,743 106,175 +1,769
Nov13 130128 3.766 3.767 3.709 3.717 -0.126 4,254 28,896 -232
Dec13 130128 4.018 4.018 3.923 3.930 -0.117 3,498 34,616 +493
Jan14 130128 4.122 4.123 4.026 4.035 -0.115 13,105 79,797 +1,275
Feb14 130128 4.119 4.119 4.036 4.036 -0.112 1,373 9,801 +572
Mar14 130128 4.046 4.046 3.983 3.985 -0.110 2,313 22,668 +425
Apr14 130128 3.911 3.916 3.894 3.895 -0.098 5,828 39,562 +102
May14 130128 3.947 3.947 3.915 3.915 -0.096 331 4,526 +7
Total Volume and Open Interest 472,344 1,164,768 -10,421
Brent Crude Oil(ICE)
Mar13 130128 113.45 113.80 112.60 113.48 +0.20 211,577 306,685 -7,384
Apr13 130128 112.32 112.68 111.53 112.38 +0.22 111,998 182,071 +5,311
May13 130128 111.27 111.80 110.68 111.52 +0.25 54,050 100,741 -830
Jun13 130128 110.45 111.02 109.90 110.75 +0.27 71,290 131,312 +3,104
Jul13 130128 109.81 110.34 109.24 110.07 +0.28 16,024 49,062 +76
Aug13 130128 109.15 109.67 108.59 109.42 +0.29 13,568 72,388 +1,489
Sep13 130128 108.44 108.96 107.89 108.72 +0.29 16,873 59,623 +2,047
Oct13 130128 107.76 108.30 107.22 108.04 +0.29 12,237 38,375 +1,873
Nov13 130128 107.13 107.66 106.61 107.40 +0.29 8,571 29,870 +667
Dec13 130128 106.53 107.05 105.97 106.79 +0.29 46,233 168,012 +1,616
Jan14 130128 106.22 106.22 106.22 106.22 +0.28 2,468 29,014 +1,391
Feb14 130128 105.67 105.67 105.67 105.67 +0.28 976 16,654 -19
Mar14 130128 105.14 105.14 105.14 105.14 +0.27 1,940 14,286 +292
Apr14 130128 104.62 104.62 104.62 104.62 +0.27 286 7,617 -132
Total Volume and Open Interest 591,391 1,425,711 +11,580
Gas Oil(ICE)
Feb13 130128 968.00 977.00 966.00 970.75 +2.25 37,718 112,128 -3,001
Mar13 130128 963.25 969.00 959.00 962.00 +0.25 69,257 124,452 +191
Apr13 130128 955.25 960.50 951.00 953.75 -1.00 40,026 61,685 -548
May13 130128 949.00 952.75 943.25 946.00 -2.25 15,333 32,597 +1,199
Jun13 130128 941.50 946.50 937.25 939.75 -3.00 20,348 51,933 -1,171
Jul13 130128 937.25 942.00 933.75 936.00 -3.00 3,127 17,043 -631
Aug13 130128 935.25 939.25 931.75 933.25 -2.75 1,965 16,271 +627
Sep13 130128 932.50 936.00 928.25 930.50 -2.75 2,319 18,596 +490
Oct13 130128 928.00 933.75 925.50 927.75 -2.50 624 11,532 +157
Nov13 130128 924.50 930.50 923.00 924.50 -2.00 855 13,042 -145
Total Volume and Open Interest 202,795 567,675 -2,255
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130128 2.395 2.405 2.385 2.403 +0.027 199 1,022 -109
Mar13 130128 2.397 2.416 2.395 2.415 +0.026 316 1,644 +39
Apr13 130128 2.399 2.416 2.399 2.414 +0.021 167 1,388 +25
May13 130128 2.395 2.406 2.391 2.399 +0.016 61 960 -2
Jun13 130128 2.367 2.380 2.359 2.377 +0.019 114 936 -23
Jul13 130128 2.317 2.339 2.317 2.336 +0.019 66 1,094 +31
Aug13 130128 2.276 2.280 2.275 2.276 +0.020 16 520 -5
Total Volume and Open Interest 1,070 9,264 -10
WTI Crude Oil(ICE)
Mar13 130128 95.99 96.83 95.48 96.44 +0.56 66,009 68,649 +289
Apr13 130128 96.37 97.24 95.98 96.87 +0.54 30,267 41,753 -76
May13 130128 96.79 97.55 96.43 97.26 +0.51 24,588 29,496 -609
Jun13 130128 97.25 97.90 96.75 97.58 +0.50 36,581 80,329 -214
Jul13 130128 97.51 98.15 97.40 97.73 +0.52 8,639 21,131 +339
Aug13 130128 97.80 97.89 97.10 97.63 +0.53 5,770 14,313 +543
Sep13 130128 97.60 97.63 97.10 97.38 +0.53 3,775 13,726 +674
Oct13 130128 97.23 97.31 96.79 97.06 +0.52 1,572 12,450 +12
Nov13 130128 96.88 96.96 96.04 96.71 +0.51 1,415 9,573 +33
Dec13 130128 95.96 96.69 95.69 96.34 +0.49 14,499 82,583 -493
Jan14 130128 95.91 95.91 95.91 95.91 +0.47 242 6,876 -64
Feb14 130128 95.48 95.48 95.48 95.48 +0.45 118 2,877 +27
Mar14 130128 95.08 95.08 95.08 95.08 +0.44 270 4,476 +73
Apr14 130128 94.70 94.70 94.70 94.70 +0.43 247 2,834 +105
May14 130128 94.35 94.35 94.35 94.35 +0.42 267 2,364 +20
Jun14 130128 93.63 94.01 93.58 94.01 +0.41 679 11,417 -87
Total Volume and Open Interest 200,777 496,758 +854
US Dollar Index(ICE)
Mar13 130128 79.840 79.995 79.785 79.868 +0.048 18,938 43,139 +1,419
Jun13 130128 80.020 80.120 80.020 80.037 +0.048 14 674 +3
Sep13 130128 80.238 80.238 80.238 80.238 +0.048 0 3 +0
Total Volume and Open Interest 18,952 43,816 +1,422
Australian Dollar(CME)
Mar13 130128 103.79 103.92 103.47 103.77 +0.02 112,540 193,776 -11,213
Jun13 130128 102.86 103.10 102.84 103.10 +0.02 119 333 +2
Sep13 130128 102.47 102.47 102.45 102.47 +0.02 3 4 +3
Total Volume and Open Interest 112,662 194,118 -11,208
British Pound(CME)
Mar13 130128 157.66 157.95 156.70 156.92 -1.03 126,741 162,477 +3,525
Jun13 130128 157.66 157.89 156.76 156.86 -1.03 33 239 +3
Sep13 130128 156.88 157.83 156.80 156.80 -1.03 0 2 +0
Total Volume and Open Interest 126,774 162,719 +3,528
Canadian Dollar(CME)
Mar13 130128 99.19 99.31 98.89 99.25 +0.14 94,949 135,028 -4,013
Jun13 130128 98.98 99.07 98.71 99.05 +0.14 1,362 2,655 +451
Sep13 130128 98.80 98.89 98.55 98.86 +0.14 298 1,263 +234
Dec13 130128 98.40 98.68 98.40 98.65 +0.14 101 1,158 +28
Total Volume and Open Interest 96,713 140,136 -3,297
Japanese Yen(CME)
Mar13 130128 109.89 110.45 109.61 110.23 +0.30 213,827 209,449 +4,819
Jun13 130128 109.72 110.47 109.72 110.31 +0.30 509 1,126 +135
Sep13 130128 110.02 110.62 110.02 110.42 +0.29 23 60 +4
Total Volume and Open Interest 214,367 210,689 +4,962
Swiss Franc(CME)
Mar13 130128 107.90 108.07 107.66 108.02 +0.01 32,704 40,155 -393
Jun13 130128 108.00 108.14 108.00 108.14 +0.01 2 75 +2
Sep13 130128 108.28 108.28 108.27 108.28 +0.01      
Total Volume and Open Interest 32,706 40,230 -391
EuroFX(CME)
Mar13 130128 134.68 134.82 134.29 134.60 -0.09 286,929 224,202 +7,535
Jun13 130128 134.62 134.86 134.38 134.66 -0.09 116 1,773 -4
Sep13 130128 134.70 134.78 134.70 134.70 -0.08 2 94 +0
Total Volume and Open Interest 287,050 226,126 +7,532
Mexican Peso(CME)
Feb13 130128 782.25 787.00 782.25 782.25 -4.75      
Mar13 130128 784.75 784.75 777.50 780.00 -4.75 35,672 188,235 +883
Total Volume and Open Interest 35,674 188,355 +881
Brazilian Real(CME)
Feb13 130128 492.15 501.15 491.10 499.40 +7.05 2,128 8,696 +300
Mar13 130128 490.80 499.65 489.65 498.00 +7.15 1,130 7,125 +698
Apr13 130128 496.30 497.75 487.80 496.30 +7.75 0 1 +0
May13 130128 493.70 493.70 493.70 493.70 +7.45      
Total Volume and Open Interest 3,258 36,945 +998
30-Year T-Bonds(CBOT)
Mar13 130128 144~000 144~110 143~030 143~210 -0~130 437,841 556,095 +7,480
Jun13 130128 142~150 142~260 141~220 142~060 -0~130 201 890 +143
Sep13 130128 142~050 142~180 142~050 142~050 -0~130 0 1 +0
Total Volume and Open Interest 438,042 556,986 +7,623
10-Year T-Notes(CBOT)
Mar13 130128 131~115 131~165 130~300 131~070 -0~060 1,422,090 1,857,043 -8,664
Jun13 130128 130~085 130~110 129~275 130~030 -0~070 10,861 29,573 +5,304
Sep13 130128 130~030 130~100 130~030 130~030 -0~070      
Total Volume and Open Interest 1,432,951 1,886,616 -3,360
5-Year T-Notes(CBOT)
Mar13 130128 123~232 123~246 123~162 123~196 -0~042 574,962 1,514,416 -13,532
Jun13 130128 123~086 123~096 123~020 123~050 -0~042 1,868 4,418 +460
Sep13 130128 122~170 122~212 122~170 122~170 -0~042      
Total Volume and Open Interest 576,830 1,518,834 -13,072
2 Year T-Notes(CBOT)
Mar13 130128 110~050 110~050 110~036 110~044 -0~004 157,129 1,016,630 +9,183
Jun13 130128 110~030 110~036 110~024 110~030 -0~006 46 1,960 +4
Sep13 130128 109~192 109~200 109~192 109~192 -0~006      
Total Volume and Open Interest 157,175 1,018,590 +9,187
Eurodollars(CME)
Mar13 130128 99.690 99.700 99.680 99.690 -0.005 56,867 838,125 +2,418
Jun13 130128 99.650 99.665 99.640 99.655 -0.005 74,568 710,923 +4,729
Sep13 130128 99.620 99.635 99.605 99.620 -0.005 97,740 671,018 +2,416
Dec13 130128 99.590 99.595 99.565 99.580 -0.010 111,967 731,520 +3,359
Mar14 130128 99.545 99.555 99.515 99.530 -0.020 115,229 646,270 -966
Jun14 130128 99.490 99.500 99.455 99.470 -0.025 137,509 567,446 -1,030
Sep14 130128 99.425 99.435 99.385 99.400 -0.030 134,358 488,400 -4,679
Dec14 130128 99.340 99.360 99.305 99.320 -0.030 134,698 573,071 -921
Mar15 130128 99.260 99.280 99.215 99.240 -0.030 95,044 454,022 +263
Jun15 130128 99.170 99.190 99.120 99.145 -0.035 96,978 611,399 -3,161
Sep15 130128 99.070 99.080 99.010 99.035 -0.040 83,645 441,491 -4,794
Dec15 130128 98.935 98.955 98.875 98.905 -0.040 93,316 505,396 -2,003
Mar16 130128 98.800 98.810 98.730 98.760 -0.045 72,623 297,287 -3,631
Jun16 130128 98.640 98.660 98.570 98.605 -0.045 44,277 193,264 -1,794
Sep16 130128 98.470 98.495 98.405 98.440 -0.050 40,556 189,907 -3,017
Dec16 130128 98.305 98.330 98.235 98.270 -0.050 49,722 129,361 +1,216
Mar17 130128 98.145 98.175 98.070 98.110 -0.050 37,699 109,174 -405
Jun17 130128 97.965 98.010 97.895 97.940 -0.050 25,989 64,927 -1,835
Total Volume and Open Interest 1,585,031 8,498,807 -2,875
Ultra T-Bond(CBOT)
Mar13 130128 157~04 157~27 156~04 157~00 -0~10 47,133 358,785 +1,433
Jun13 130128 156~22 157~01 156~22 156~22 -0~11 86 102 +82
Sep13 130128 156~22 157~01 156~22 156~22 -0~11      
Total Volume and Open Interest 47,219 358,887 +1,515
30 Day Federal Funds(CBOT)
Jan13 130128 99.855 99.857 99.855 99.855 unch 2,111 56,754 -415
Feb13 130128 99.860 99.865 99.860 99.865 unch 6,031 32,548 -979
Mar13 130128 99.865 99.865 99.860 99.865 unch 5,157 36,608 -205
Apr13 130128 99.865 99.870 99.860 99.865 -0.005 1,660 30,341 -652
May13 130128 99.865 99.865 99.855 99.860 -0.005 868 29,437 -242
Jun13 130128 99.855 99.865 99.850 99.860 -0.005 1,813 25,075 -675
Total Volume and Open Interest 24,790 372,110 -1,979
3-Mth Euro-Yen(CME)
Mar13 130128 99.720 99.720 99.720 99.720 unch      
Jun13 130128 99.785 99.785 99.785 99.785 unch      
Sep13 130128 99.805 99.805 99.805 99.805 unch      
Dec13 130128 99.795 99.795 99.795 99.795 unch      
Mar14 130128 99.795 99.795 99.795 99.795 unch      
Jun14 130128 99.750 99.750 99.750 99.750 unch      
Sep14 130128 99.610 99.610 99.610 99.610 unch      
Dec14 130128 99.795 99.795 99.795 99.795 unch      
Mar15 130128 99.655 99.655 99.655 99.655 unch      
Jun15 130128 99.515 99.515 99.515 99.515 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130128 99.72 99.72 99.72 99.72 unch 0 620 +0
Jun13 130128 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130128 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130128 99.79 99.79 99.79 99.79 unch 200 584 +200
Mar14 130128 99.79 99.79 99.79 99.79 unch 0 214 +0
Jun14 130128 99.75 99.75 99.75 99.75 unch      
Sep14 130128 99.61 99.61 99.61 99.61 unch      
Dec14 130128 99.79 99.79 99.79 99.79 unch 0 4 +0
Total Volume and Open Interest 200 1,744 +200
Japanese Gov't Bonds(SGX)
Mar13 130128 144.44 144.46 144.25 144.30 -0.20 3,537 18,703 +824
Jun13 130128 143.84 143.84 143.84 143.84 -0.20      
Sep13 130128 141.75 141.75 141.75 141.75 -0.20      
Total Volume and Open Interest 3,537 18,703 +824
Euro-Bund(EUREX)
Mar13 130128 142.21 142.53 141.61 141.79 -0.71 982,838 1,196,972 +41,306
Jun13 130128 140.55 140.62 139.85 139.98 -0.70 966 4,242 +474
Sep13 130128 139.99 139.99 139.99 139.99 -0.71 67 0 +0
Total Volume and Open Interest 983,871 1,201,214 +41,780
Euro-Bobl(EUREX)
Mar13 130128 125.66 125.78 125.16 125.36 -0.39 690,144 831,843 +10,580
Jun13 130128 124.00 124.01 123.63 123.69 -0.40 1,012 57,831 +674
Sep13 130128 123.99 123.99 123.99 123.99 -0.46 0 928 +0
Total Volume and Open Interest 691,156 890,602 +11,254
3-Mth Euribor(EUREX)
Mar13 130128 99.675 99.685 99.675 99.685 +0.005 371 4,020 +52
Jun13 130128 99.585 99.585 99.575 99.585 unch 0 1,621 +0
Sep13 130128 99.510 99.515 99.505 99.505 -0.015 0 996 +0
Total Volume and Open Interest 371 13,368 +52
Long Gilt(LIFFE)
Mar13 130128 116~21 116~22 116~05 116~08 -0~13 204,893 348,076 +5,396
Jun13 130128 115~08 115~08 115~08 115~08 -0~13      
Total Volume and Open Interest 204,893 348,076 +5,396
3-Mth Short Sterling(LIFFE)
Mar13 130128 99.47 99.49 99.47 99.47 unch 36,456 327,623 -1,355
Jun13 130128 99.45 99.48 99.45 99.46 +0.01 65,405 312,337 +9,143
Sep13 130128 99.43 99.47 99.43 99.44 +0.01 71,847 251,246 +268
Dec13 130128 99.39 99.44 99.39 99.41 +0.01 72,842 235,591 -1,298
Mar14 130128 99.36 99.41 99.35 99.37 unch 82,940 236,601 +7,758
Jun14 130128 99.31 99.36 99.29 99.31 -0.01 61,024 190,811 +1,447
Total Volume and Open Interest 587,975 2,212,358 +15,923
3-Mth Euribor(LIFFE)
Mar13 130128 99.680 99.705 99.660 99.685 +0.005 285,886 582,623 +19,196
Jun13 130128 99.580 99.600 99.555 99.585 unch 435,657 554,543 +418
Sep13 130128 99.520 99.525 99.470 99.505 -0.015 342,741 421,827 +1,856
Total Volume and Open Interest 3,203,214 4,072,517 +33,738
3-Mth Aus T-Bills(SFE)
Mar13 130125 97.15 97.16 97.13 97.14 -0.02 21,761 170,354 +474
Jun13 130125 97.27 97.28 97.24 97.26 -0.02 33,525 173,740 +2,536
Sep13 130125 97.31 97.32 97.28 97.29 -0.03 17,156 131,442 +2,602
Dec13 130125 97.28 97.29 97.25 97.26 -0.03 9,300 103,400 -1,507
Mar14 130125 97.20 97.21 97.18 97.18 -0.03 4,255 57,057 +580
Jun14 130125 97.09 97.11 97.07 97.08 -0.03 2,383 32,824 -304
Sep14 130125 96.99 97.01 96.97 96.98 -0.02 1,182 21,310 +552
Dec14 130125 96.88 96.90 96.86 96.87 -0.02 133 10,014 +48
Mar15 130125 96.78 96.78 96.78 96.78 -0.01 10 879 -15
Jun15 130125 96.70 96.70 96.70 96.70 unch 0 382 -32
Total Volume and Open Interest 89,705 701,588 +4,934
10-Year Aus T-Bonds(SFE)
Mar13 130125 96.75 96.76 96.70 96.71 -0.04 72,636 411,042 +1,711
Jun13 130125 96.66 96.66 96.66 96.66 -0.04      
Total Volume and Open Interest 72,636 411,042 +1,711
3-Year Aus T-Bonds(SFE)
Mar13 130125 97.32 97.34 97.28 97.30 -0.03 191,881 481,685 +2,243
Jun13 130125 97.30 97.30 97.30 97.30 -0.03      
Total Volume and Open Interest 191,881 481,685 +2,243
Gold(CMX)
Feb13 130128 1657.9 1661.6 1651.0 1652.9 -3.7 179,960 148,517 -12,401
Apr13 130128 1660.9 1663.6 1653.2 1655.0 -3.8 42,530 163,167 +13,363
Jun13 130128 1662.5 1665.0 1655.3 1657.0 -3.9 4,178 39,418 +730
Aug13 130128 1664.2 1666.8 1658.5 1658.9 -3.8 1,295 24,995 +154
Oct13 130128 1662.2 1662.3 1660.6 1660.6 -3.9 539 12,029 +80
Dec13 130128 1669.1 1670.9 1661.5 1662.5 -3.9 2,074 26,323 +268
Feb14 130128 1667.0 1667.5 1664.3 1664.3 -4.0 537 6,034 -40
Apr14 130128 1666.7 1666.7 1666.7 1666.7 -4.0 128 3,780 +14
Jun14 130128 1669.5 1669.5 1669.2 1669.2 -4.0 82 8,645 -23
Aug14 130128 1671.8 1671.8 1671.8 1671.8 -4.0 4 94 +0
Oct14 130128 1674.5 1674.5 1674.5 1674.5 -4.0 0 15 +0
Dec14 130128 1677.4 1677.4 1677.4 1677.4 -3.9 115 5,326 +0
Total Volume and Open Interest 232,151 458,212 +2,294
Silver(CMX)
Mar13 130128 3116.0 3132.0 3074.5 3078.0 -42.6 48,656 80,171 +1,405
May13 130128 3127.0 3137.0 3081.0 3083.7 -42.5 3,011 11,633 +1,114
Jul13 130128 3139.0 3139.0 3088.0 3088.6 -42.4 1,298 7,257 +177
Sep13 130128 3095.0 3105.0 3092.9 3092.9 -42.3 910 6,827 +466
Dec13 130128 3145.0 3149.5 3097.5 3099.0 -42.2 1,469 20,829 +976
Mar14 130128 3103.9 3103.9 3103.9 3103.9 -42.2 57 1,892 +42
May14 130128 3106.1 3106.1 3106.1 3106.1 -42.2 3 899 -3
Total Volume and Open Interest 55,573 148,351 +4,156
Platinum(NYMEX)
Jan13 130128 1684.2 1686.9 1661.2 1661.2 -32.7 6 46 -1
Apr13 130128 1694.0 1699.9 1659.7 1662.2 -32.7 10,812 64,363 +1,962
Jul13 130128 1699.2 1700.5 1663.7 1665.2 -32.7 142 2,579 +110
Oct13 130128 1670.0 1670.0 1667.6 1667.6 -32.7 3 83 +1
Total Volume and Open Interest 10,967 67,095 +2,069
Palladium(NYMEX)
Mar13 130128 739.65 749.55 736.50 740.55 -0.45 4,028 30,658 +4
Jun13 130128 744.00 749.20 739.50 742.10 -0.50 158 1,599 +119
Sep13 130128 743.00 743.00 742.20 743.00 -0.50 0 7 +0
Total Volume and Open Interest 4,188 32,267 +122
Copper(CMX)
Mar13 130128 365.60 367.70 364.45 366.15 +0.95 40,549 102,554 -712
May13 130128 367.10 368.95 365.95 367.55 +0.95 2,980 28,300 +264
Jul13 130128 368.75 369.75 368.00 368.85 +1.00 731 11,702 +72
Sep13 130128 369.90 371.20 368.15 369.90 +1.05 236 5,804 +53
Dec13 130128 370.75 372.25 369.85 371.05 +1.05 176 9,484 +35
Total Volume and Open Interest 45,574 164,751 -421
DJIA Index(CBOT)
Mar13 130128 13824 13858 13805 13846 +16 123 10,767 +18
Jun13 130128 13758 13758 13738 13758 +20      
Sep13 130128 13679 13679 13659 13679 +20      
Dec13 130128 13610 13610 13590 13610 +20      
Total Volume and Open Interest 123 10,767 +18
E-mini DJIA Index(CBOT)
Mar13 130128 13816 13859 13803 13832 +20 126,006 111,953 -51
Jun13 130128 13764 13764 13758 13758 +20 50 188 +33
Sep13 130128 13679 13679 13679 13679 +20      
Dec13 130128 13610 13610 13610 13610 +20 0 15 +0
Total Volume and Open Interest 126,056 112,156 -18
S & P 500(CME)
Mar13 130128 1495.80 1500.00 1494.20 1497.10 +1.40 16,721 200,622 +6,272
Jun13 130128 1492.00 1492.00 1485.50 1490.50 +1.50 206 4,264 +76
Sep13 130128 1483.70 1485.10 1478.60 1483.70 +1.60 12 1,055 +0
Dec13 130128 1477.10 1478.10 1471.60 1476.70 +1.60 0 53 +0
Total Volume and Open Interest 16,939 205,994 +6,348
S & P 500 E-Mini(Globex)
Mar13 130128 1495.75 1500.00 1491.25 1497.00 +1.25 1,828,454 2,945,028 -27,448
Jun13 130128 1488.50 1493.00 1484.75 1490.50 +1.50 1,817 19,098 +623
Total Volume and Open Interest 1,830,332 2,965,260 -26,812
NASDAQ 100(CME)
Mar13 130128 2727.00 2737.50 2727.00 2737.50 +9.50 482 10,859 -32
Jun13 130128 2730.80 2734.00 2730.80 2730.80 +9.50      
Sep13 130128 2725.30 2725.30 2715.80 2725.30 +9.50      
Total Volume and Open Interest 482 10,859 -32
NASDAQ 100 E-Mini(Globex)
Mar13 130128 2729.50 2747.50 2726.30 2737.50 +9.50 289,636 321,927 +1,143
Jun13 130128 2721.30 2740.00 2721.30 2730.80 +9.50 30 208 -4
Total Volume and Open Interest 289,666 322,178 +1,139
S & P Midcap 400(CME)
Mar13 130128 1095.50 1096.00 1090.00 1094.50 unch 92 1,101 +90
Jun13 130128 1092.40 1092.40 1092.40 1092.40 unch      
Sep13 130128 1090.40 1090.40 1090.40 1090.40 unch      
Total Volume and Open Interest 92 1,101 +90
Volatility Index(CBOE)
Jan13 130115 14.25 14.40 13.90 14.20 +0.10 38,360 84,438 -13,619
Feb13 130128 14.00 14.75 13.95 14.60 +0.50 81,673 170,558 -12,300
Mar13 130128 15.10 15.53 14.98 15.35 +0.20 52,813 90,363 +4,702
Apr13 130128 16.04 16.40 15.98 16.30 +0.20 19,935 47,080 -1,180
Total Volume and Open Interest 184,273 417,619 -6,493
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130128 10980 11050 10755 10810 -195 8,360 61,840 -735
Jun13 130128 10825 10960 10750 10765 -195 2 112 -1
Total Volume and Open Interest 8,362 61,953 -736
Nikkei 225(SGX)
Mar13 130128 10920 11070 10805 10815 -95 174,519 313,260 +1,242
Jun13 130128 10930 10930 10735 10735 -100 21 2,748 +7
Sep13 130128 10730 10730 10730 10730 -95      
Total Volume and Open Interest 177,404 338,490 +2,658
CAC 40(EURONEXT)
Feb13 130128 3787.0 3789.5 3770.5 3782.5 +5.5 106,487 323,431 -3,754
Mar13 130128 3785.0 3789.0 3773.0 3783.0 +6.0 987 23,314 +171
Apr13 130128 3774.5 3775.5 3774.5 3775.5 +7.5 3 5 +1
Total Volume and Open Interest 107,477 346,783 -3,582
Hang Seng Index(HKFE)
Jan13 130128 23630 23762 23630 23670 +73 82,544 118,578 -4,516
Feb13 130128 23698 23790 23656 23699 +79 18,282 23,874 +9,411
Mar13 130128 23660 23740 23618 23652 +81 753 6,062 +45
Total Volume and Open Interest 101,682 151,047 +4,929
DAX(EUREX)
Mar13 130128 7883.0 7888.0 7833.0 7837.0 -15.5 114,709 142,561 +2,100
Jun13 130128 7878.0 7883.5 7845.5 7849.0 -15.0 539 8,688 +203
Sep13 130128 7900.0 7900.0 7852.0 7855.0 -15.5 11 403 -1
Total Volume and Open Interest 115,259 151,652 +2,302
FT-SE 100(EURONEXT)
Mar13 130128 6251.00 6272.50 6236.00 6260.50 +28.50 95,671 609,087 +7,761
Jun13 130128 6174.00 6199.00 6174.00 6195.50 +29.00 15 4,875 -13
Sep13 130128 6152.00 6152.00 6150.00 6150.00 +28.50 0 77 +0
Total Volume and Open Interest 95,686 614,039 +7,748
SPI 200(SFE)
Mar13 130125 4782.0 4810.0 4773.0 4804.0 +23.0 23,926 260,694 -698
Jun13 130125 4785.0 4808.0 4775.0 4807.0 +24.0 11 3,484 -5
Sep13 130125 4764.0 4764.0 4764.0 4764.0 +24.0 2 1,546 -4
Total Volume and Open Interest 24,042 267,845 -1,301
FTSE MIB(ISE)
Mar13 130128 17805.00 17935.00 17755.00 17895.00 +177.00 18,283 48,915 +625
Jun13 130128 17510.00 17625.00 17485.00 17598.00 +177.00 27 225 -8
Sep13 130128 17481.00 17481.00 17481.00 17481.00 +177.00      
Total Volume and Open Interest 18,310 49,140 +617
KOSPI 200(KFE)
Mar13 130128 256.15 260.00 255.95 256.20 -0.20 221,631 112,787 +1,941
Jun13 130128 258.60 258.60 256.40 257.40 -0.50 98 2,621 -9
Sep13 130128 259.45 259.45 259.45 259.45 -0.20 0 161 +0
Total Volume and Open Interest 221,729 115,654 +1,932
GSCI(CME)
Feb13 130128 666.00 666.00 662.25 665.00 +1.75 195 11,411 +59
Mar13 130128 667.80 667.80 664.00 666.40 +1.40 1 0 -1
Apr13 130128 667.00 668.00 664.25 667.00 +1.50      
Total Volume and Open Interest 196 11,411 +58
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!!!