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 February 06, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130206 1495.00 1495.00 1477.00 1487.50 -8.00 95,992 213,291 -5,902
May13 130206 1485.25 1485.25 1466.50 1477.25 -8.50 36,941 172,597 +4,407
Jul13 130206 1475.25 1475.25 1457.25 1468.50 -8.00 18,602 107,266 +1,563
Aug13 130206 1440.25 1448.75 1433.00 1439.50 -9.25 529 3,537 +121
Sep13 130206 1391.75 1394.25 1375.75 1383.25 -11.00 572 2,732 +100
Nov13 130206 1347.00 1347.50 1328.00 1336.00 -12.25 13,306 90,656 +2,335
Jan14 130206 1342.25 1352.00 1333.25 1340.00 -12.00 335 5,123 +105
Mar14 130206 1350.00 1353.25 1338.50 1341.25 -12.00 296 1,724 +40
May14 130206 1339.25 1348.75 1329.25 1337.75 -11.00 391 1,474 +204
Jul14 130206 1338.75 1350.75 1338.75 1340.00 -10.75 172 831 +10
Aug14 130206 1334.75 1345.50 1334.75 1334.75 -10.75 0 1 +0
Sep14 130206 1314.25 1325.00 1314.25 1314.25 -10.75 0 1 +0
Nov14 130206 1304.00 1315.00 1300.75 1310.00 -5.00 250 2,985 +124
Jan15 130206 1311.00 1316.00 1311.00 1311.00 -5.00 0 1 +0
Total Volume and Open Interest 167,399 602,337 +3,107
Soybean Meal(CBOT)
Mar13 130206 438.50 439.10 432.60 437.10 -1.40 37,220 128,169 +510
May13 130206 435.10 435.30 429.20 434.40 -0.90 14,792 70,524 +2,025
Jul13 130206 428.70 430.00 423.60 429.30 -0.70 5,970 36,212 +426
Aug13 130206 416.90 419.50 413.30 417.50 -2.00 1,190 6,589 +452
Sep13 130206 398.00 400.70 394.20 397.60 -3.10 603 3,995 +186
Oct13 130206 379.30 380.90 373.60 376.40 -4.50 337 6,280 +67
Dec13 130206 378.60 380.10 372.20 375.60 -4.00 3,060 30,908 +677
Jan14 130206 376.00 381.00 374.80 377.10 -3.90 240 2,416 +172
Mar14 130206 378.00 382.50 377.60 378.70 -3.80 98 2,536 +23
May14 130206 375.40 380.90 375.40 377.10 -3.80 59 1,131 +30
Total Volume and Open Interest 63,578 289,169 +4,571
Soybean Oil(CBOT)
Mar13 130206 52.99 52.99 52.40 52.45 -0.53 42,355 143,182 -5,071
May13 130206 53.35 53.36 52.80 52.85 -0.54 18,238 78,360 +1,477
Jul13 130206 53.56 53.64 53.06 53.13 -0.55 11,114 59,220 +1,081
Aug13 130206 53.35 53.35 53.03 53.05 -0.55 1,332 5,475 -150
Sep13 130206 53.01 53.27 52.74 52.79 -0.48 1,096 4,590 -58
Oct13 130206 52.55 52.62 52.19 52.28 -0.34 466 7,095 +50
Dec13 130206 52.43 52.43 52.05 52.19 -0.29 3,099 25,937 +30
Jan14 130206 52.43 52.66 52.37 52.38 -0.28 40 1,927 -1
Mar14 130206 52.67 52.91 52.62 52.62 -0.29 40 1,187 +5
May14 130206 52.63 52.92 52.63 52.63 -0.29 21 426 +21
Total Volume and Open Interest 77,802 328,498 -2,616
Canola(WCE)
Mar13 130206 637.8 640.3 632.6 638.2 +0.4 9,208 79,699 -2,779
May13 130206 626.0 627.3 620.9 624.2 -1.7 6,085 58,736 +3,173
Jul13 130206 612.8 616.3 608.9 611.6 -2.6 4,934 27,046 +802
Nov13 130206 564.0 564.5 558.9 560.5 -4.0 2,402 21,355 +1,386
Jan14 130206 563.0 563.0 560.0 560.4 -2.6 55 1,237 +29
Total Volume and Open Interest 22,684 188,289 +2,611
Corn(CBOT)
Mar13 130206 729.25 729.50 720.50 722.50 -6.50 102,032 465,671 -5,770
May13 130206 730.75 731.00 722.25 724.00 -6.75 35,685 277,684 +5,264
Jul13 130206 722.50 722.50 713.00 714.75 -7.25 23,411 184,188 +2,641
Sep13 130206 612.75 613.00 600.75 603.50 -9.50 4,923 63,242 +1,227
Dec13 130206 589.50 590.25 576.50 578.75 -11.25 18,136 246,562 +1,818
Mar14 130206 600.00 600.25 587.50 589.25 -11.00 378 15,918 +100
May14 130206 598.00 607.50 595.25 596.50 -11.00 66 5,333 +0
Jul14 130206 610.00 611.75 601.00 601.50 -10.25 102 2,525 +42
Sep14 130206 580.00 587.25 577.00 577.00 -10.25 10 186 +3
Dec14 130206 574.00 575.75 565.00 567.25 -8.50 303 11,321 +159
Total Volume and Open Interest 185,054 1,274,212 +5,492
Wheat(CBOT)
Mar13 130206 758.00 764.00 746.50 761.50 +4.00 42,894 216,307 -386
May13 130206 764.25 771.50 754.25 769.25 +5.00 14,125 80,516 +1,924
Jul13 130206 768.50 775.00 758.25 772.25 +3.75 9,708 85,105 +1,521
Sep13 130206 776.75 784.75 769.75 782.25 +2.00 1,876 14,289 +568
Dec13 130206 796.25 800.00 785.75 796.50 +0.50 5,126 59,087 +27
Mar14 130206 807.75 811.50 799.75 808.75 -0.75 227 4,425 -68
Total Volume and Open Interest 74,348 463,913 +3,678
Wheat(KCBT)
Mar13 130206 807.00 814.25 797.75 809.75 +2.50 9,002 81,622 -981
May13 130206 818.75 825.00 809.25 821.00 +2.25 5,296 47,303 +1,048
Jul13 130206 827.00 832.75 817.25 828.50 +1.50 4,270 37,048 +479
Sep13 130206 839.50 843.25 830.00 840.00 +0.50 770 7,886 +104
Dec13 130206 854.00 858.75 845.50 855.25 -0.25 1,048 9,668 +143
Mar14 130206 858.00 865.75 857.00 862.75 +0.25 50 347 -5
Total Volume and Open Interest 20,446 184,422 +789
Wheat(MGE)
Mar13 130206 842.00 848.25 834.50 844.75 +3.00 2,193 18,574 -336
May13 130206 855.00 860.75 847.00 857.75 +3.00 942 10,932 +234
Jul13 130206 862.75 870.50 857.25 867.75 +3.75 687 5,085 +293
Sep13 130206 864.75 870.50 860.00 869.50 +2.50 208 5,989 +41
Dec13 130206 867.00 876.25 864.50 874.75 +4.00 356 4,493 +89
Total Volume and Open Interest 4,420 45,195 +336
Oats(CBOT)
Mar13 130206 367.25 378.75 363.00 377.75 +11.50 660 6,597 -21
May13 130206 369.00 377.00 366.50 376.75 +9.00 102 4,287 -10
Jul13 130206 366.25 375.25 366.25 375.25 +6.00 13 374 +1
Sep13 130206 374.50 374.50 368.50 374.50 +6.00 12 49 +12
Total Volume and Open Interest 789 11,539 -16
Rough Rice(CBOT)
Mar13 130206 16.10 16.23 16.04 16.20 +0.05 1,716 10,947 -650
May13 130206 16.42 16.54 16.36 16.51 +0.05 480 2,965 +188
Jul13 130206 16.70 16.74 16.65 16.74 +0.06 64 289 +20
Sep13 130206 15.71 15.76 15.69 15.76 +0.05 63 302 +49
Total Volume and Open Interest 2,323 14,503 -393
Live Cattle(CME)
Feb13 130206 127.730 128.185 127.000 127.250 -0.350 24,687 19,450 -4,552
Apr13 130206 132.325 132.435 131.150 131.450 -0.850 27,195 169,016 +2,308
Jun13 130206 128.130 128.250 127.050 127.300 -0.630 10,406 77,902 -5
Aug13 130206 128.880 129.000 127.885 128.130 -0.750 6,434 36,329 +1,723
Oct13 130206 133.075 133.130 131.935 132.200 -0.900 1,969 13,127 +432
Dec13 130206 134.485 134.500 133.350 133.600 -0.935 1,038 9,582 -145
Total Volume and Open Interest 71,786 327,561 -215
Feeder Cattle(CME)
Mar13 130206 148.685 148.900 147.050 147.550 -0.985 3,797 15,600 +355
Apr13 130206 152.000 152.235 150.350 150.935 -1.100 1,254 4,198 +366
May13 130206 154.785 155.150 153.200 153.535 -1.290 2,390 5,839 +410
Aug13 130206 160.535 160.825 159.000 159.435 -1.100 374 5,363 +86
Sep13 130206 161.750 162.075 160.400 160.800 -1.050 65 911 +8
Oct13 130206 162.650 162.735 161.200 161.750 -0.600 40 538 +24
Nov13 130206 163.035 163.350 162.035 162.435 -0.640 28 456 +12
Total Volume and Open Interest 7,951 32,908 +1,264
Lean Hogs(CME)
Feb13 130206 88.300 88.700 86.750 86.900 -1.430 9,086 18,176 -2,068
Apr13 130206 87.635 87.830 85.950 86.250 -1.450 22,045 98,511 -726
May13 130206 94.200 94.200 93.250 93.250 -1.650 206 2,232 +110
Jun13 130206 96.550 96.580 94.900 95.150 -1.300 6,863 41,084 -961
Jul13 130206 96.250 96.350 94.900 95.200 -1.400 2,017 15,616 +120
Aug13 130206 95.830 96.035 94.135 94.300 -1.630 3,343 20,968 -294
Oct13 130206 86.430 86.650 84.950 85.330 -1.400 1,338 20,621 +180
Dec13 130206 82.980 83.100 81.800 82.000 -1.250 415 13,488 +127
Total Volume and Open Interest 45,542 236,190 -3,440
Class III Milk(CME)
Feb13 130206 17.10 17.30 17.07 17.26 +0.14 227 3,337 -78
Mar13 130206 17.05 17.45 16.95 17.38 +0.39 362 3,489 +3
Apr13 130206 17.30 17.66 17.18 17.65 +0.40 210 2,521 +43
May13 130206 17.82 18.18 17.76 18.17 +0.35 140 1,986 +7
Jun13 130206 18.28 18.61 18.23 18.59 +0.34 65 1,680 +11
Total Volume and Open Interest 1,233 19,429 +1
Cocoa(ICE)
Mar13 130206 2243 2252 2209 2223 -23 16,521 58,164 -5,227
May13 130206 2249 2254 2213 2227 -22 11,811 57,095 +3,695
Jul13 130206 2253 2261 2221 2236 -21 2,633 23,831 +851
Sep13 130206 2264 2269 2230 2246 -20 1,467 23,841 +248
Dec13 130206 2275 2278 2243 2259 -19 1,339 12,946 +365
Mar14 130206 2300 2300 2253 2270 -19 895 18,617 +303
May14 130206 2276 2276 2264 2276 -21 131 8,140 +101
Total Volume and Open Interest 34,797 204,752 +336
Coffee "C"(ICE)
Mar13 130206 144.20 144.45 141.80 142.10 -1.95 20,759 76,834 -946
May13 130206 147.10 147.45 144.95 145.25 -1.85 10,998 44,413 +1,825
Jul13 130206 150.45 150.45 148.00 148.25 -1.85 3,424 20,792 +371
Sep13 130206 152.95 152.95 150.90 151.15 -1.80 1,041 8,467 +397
Dec13 130206 157.00 157.00 154.95 155.10 -1.80 622 6,605 +30
Mar14 130206 160.10 160.10 158.55 158.80 -1.75 478 1,376 +318
Total Volume and Open Interest 37,344 159,619 +1,994
Orange Juice(ICE)
Mar13 130206 122.00 123.65 119.55 120.00 -1.85 1,324 11,622 -353
May13 130206 123.45 124.60 120.35 120.95 -1.85 570 7,384 +305
Jul13 130206 125.25 125.40 122.10 122.10 -1.85 15 1,266 -3
Sep13 130206 126.25 126.45 123.25 123.25 -2.20 12 558 +7
Nov13 130206 127.35 127.40 123.75 123.75 -2.35 11 221 +11
Jan14 130206 125.10 128.35 123.75 123.75 -2.35 24 54 +6
Total Volume and Open Interest 1,956 21,105 -27
Sugar #11(ICE)
Mar13 130206 18.59 18.61 18.17 18.19 -0.37 54,696 273,243 -8,230
May13 130206 18.67 18.68 18.21 18.22 -0.42 35,562 203,310 +4,792
Jul13 130206 18.96 18.97 18.47 18.49 -0.44 19,858 157,168 +2,144
Oct13 130206 19.34 19.37 18.89 18.91 -0.43 5,836 89,490 -132
Mar14 130206 20.14 20.15 19.72 19.75 -0.39 2,964 66,525 +1,011
May14 130206 20.10 20.16 19.78 19.79 -0.37 126 12,434 -26
Jul14 130206 20.17 20.19 19.84 19.85 -0.34 26 9,705 -4
Oct14 130206 20.25 20.25 19.96 19.97 -0.30 8 11,466 -1
Total Volume and Open Interest 119,084 835,529 -440
London Cocoa(LCE)
Mar13 130206 1462 1469 1443 1452 -12 8,124 70,197 -1,759
May13 130206 1466 1473 1450 1458 -10 6,638 39,967 +282
Jul13 130206 1476 1482 1459 1467 -9 2,305 27,188 +120
Sep13 130206 1483 1490 1467 1476 -9 1,978 33,419 +49
Dec13 130206 1493 1495 1471 1480 -9 1,098 32,304 +103
Mar14 130206 1479 1487 1470 1478 -9 1,657 23,488 +102
May14 130206 1485 1492 1483 1483 -9 97 6,606 +11
Total Volume and Open Interest 22,028 237,109 -1,092
London Sugar(LCE)
Mar13 130206 495.70 499.80 492.20 492.70 -4.10 4,636 20,666 -1,770
May13 130206 505.00 505.30 496.10 496.60 -9.70 3,476 21,992 +208
Aug13 130206 508.50 509.30 500.10 500.60 -9.60 563 12,937 +209
Oct13 130206 513.10 513.70 504.00 504.60 -9.50 280 6,131 +47
Dec13 130206 521.10 521.90 512.00 512.10 -9.90 134 2,634 +27
Total Volume and Open Interest 9,282 67,012 -1,312
Cotton(ICE)
Mar13 130206 81.71 81.96 80.99 81.72 +0.21 23,625 113,324 -3,379
May13 130206 82.66 82.71 81.92 82.55 +0.09 12,781 60,566 +4,030
Jul13 130206 83.24 83.47 82.60 83.32 +0.08 2,862 24,736 +1,108
Oct13 130206 82.62 82.92 82.62 82.91 +0.21 2 20 -2
Dec13 130206 81.80 82.00 81.25 82.00 +0.09 805 12,767 +284
Mar14 130206 82.60 82.93 82.60 82.93 +0.02 74 634 +42
Total Volume and Open Interest 40,157 212,402 +2,088
Lumber(CME)
Mar13 130206 380.1 389.0 379.5 389.0 +10.0 1,918 4,345 -519
May13 130206 380.5 388.8 379.7 388.8 +10.0 989 2,688 +318
Jul13 130206 381.8 386.7 381.3 384.0 +7.3 407 733 +191
Sep13 130206 378.9 385.9 378.9 385.7 +9.8 13 50 +6
Total Volume and Open Interest 3,331 7,838 -2
Crude Oil(NYM)
Mar13 130206 96.64 96.99 95.04 96.62 -0.02 196,975 267,626 -8,914
Apr13 130206 97.09 97.46 95.50 97.09 -0.02 50,263 126,181 +2,300
May13 130206 97.54 97.91 95.99 97.55 +0.01 35,510 77,168 +1,034
Jun13 130206 97.90 98.32 96.42 97.97 +0.03 45,986 161,939 -1,322
Jul13 130206 98.22 98.61 96.80 98.28 +0.05 18,400 92,231 +313
Aug13 130206 98.04 98.58 96.89 98.40 +0.08 10,196 46,623 +1,139
Sep13 130206 97.98 98.59 96.92 98.35 +0.11 10,125 60,717 +738
Oct13 130206 97.09 98.34 96.82 98.18 +0.14 3,988 43,978 -837
Nov13 130206 97.50 98.06 96.63 97.93 +0.15 3,248 38,840 +285
Dec13 130206 97.51 97.78 96.35 97.64 +0.16 35,846 174,734 +1,070
Jan14 130206 96.98 97.37 96.10 97.27 +0.17 2,505 38,819 +756
Feb14 130206 96.00 96.98 95.86 96.87 +0.19 1,198 18,048 +420
Mar14 130206 96.26 96.50 95.49 96.49 +0.21 2,489 24,196 +261
Apr14 130206 96.03 96.11 96.03 96.11 +0.22 368 9,902 -49
May14 130206 95.65 95.75 95.65 95.75 +0.24 382 12,019 -33
Jun14 130206 95.00 95.47 94.40 95.41 +0.26 6,196 57,791 -207
Total Volume and Open Interest 443,143 1,579,966 -2,413
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130206 96.650 96.975 95.025 96.625 -0.025 5,019 1,875 +28
Apr13 130206 97.075 97.450 95.525 97.100 unch 171 1,046 +10
May13 130206 97.125 97.875 96.000 97.550 unch 43 152 +11
Jun13 130206 96.725 98.125 96.725 97.975 +0.025 10 252 +4
Jul13 130206 98.200 98.275 98.200 98.275 +0.050 0 5 +0
Aug13 130206 98.575 98.575 98.400 98.400 +0.075 0 1 +0
Sep13 130206 98.350 98.350 98.350 98.350 +0.100 0 1 +0
Oct13 130206 98.175 98.175 98.175 98.175 +0.125 2 3 +2
Nov13 130206 97.925 97.925 97.925 97.925 +0.150 0 10 +0
Total Volume and Open Interest 5,245 3,492 +55
Heating Oil(NYM)
Mar13 130206 319.50 319.87 316.23 318.58 -0.55 63,382 107,460 -5,254
Apr13 130206 316.57 317.18 313.78 316.18 -0.14 38,711 61,234 -68
May13 130206 320.03 320.57 317.25 319.68 +0.20 18,592 42,686 +1,029
Jun13 130206 316.80 317.65 314.21 316.86 +0.37 14,866 31,462 -85
Jul13 130206 315.18 316.06 312.78 315.34 +0.48 2,809 12,062 +119
Aug13 130206 311.93 314.79 311.87 314.16 +0.54 1,063 4,710 +142
Sep13 130206 312.10 313.89 310.78 313.22 +0.56 1,186 12,609 +523
Oct13 130206 311.08 313.15 310.26 312.42 +0.64 347 3,447 +39
Nov13 130206 309.88 312.35 309.53 311.72 +0.71 161 3,104 +11
Dec13 130206 310.38 311.81 308.80 311.20 +0.79 3,716 26,781 -1
Jan14 130206 309.13 311.28 308.55 310.63 +0.89 161 4,106 +63
Feb14 130206 309.85 309.85 309.63 309.63 +0.93 122 503 +13
Mar14 130206 308.80 309.10 308.28 308.28 +0.98 56 377 +21
Apr14 130206 306.55 306.65 305.60 305.90 +1.05 0 455 +0
Total Volume and Open Interest 145,190 314,095 -3,443
Gasoline(NYMEX)
Mar13 130206 303.48 305.35 300.71 303.97 +0.23 43,664 128,019 +700
Apr13 130206 320.55 323.22 318.65 322.21 +1.75 19,046 44,117 +1,625
May13 130206 316.86 319.35 315.31 318.55 +1.76 9,435 39,355 +548
Jun13 130206 311.28 313.62 309.63 312.82 +1.54 7,943 27,651 -284
Jul13 130206 305.51 308.00 304.14 307.16 +1.32 4,013 18,635 +820
Aug13 130206 299.96 302.55 298.70 301.56 +1.17 3,393 11,537 +1,061
Sep13 130206 294.16 297.02 293.15 295.94 +1.13 1,610 12,224 +232
Oct13 130206 277.61 280.29 277.00 279.60 +1.16 638 9,204 -19
Nov13 130206 273.56 275.75 272.43 274.87 +1.00 516 13,179 +152
Dec13 130206 270.90 272.66 269.50 271.71 +0.91 733 9,203 +47
Total Volume and Open Interest 91,216 317,642 +4,881
e-miNY RBOB Gasoline(NYM)
Mar13 130206 304.00 304.00 303.97 304.00 +0.30 1 1 +1
Apr13 130206 322.20 322.21 322.20 322.20 +1.70      
May13 130206 318.60 318.60 318.55 318.60 +1.80      
Jun13 130206 312.80 312.82 312.80 312.80 +1.50      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Mar13 130206 3.424 3.459 3.398 3.418 +0.019 91,487 310,152 -2,183
Apr13 130206 3.470 3.505 3.447 3.464 +0.014 36,298 179,645 +5,806
May13 130206 3.522 3.563 3.509 3.521 +0.008 19,678 94,022 -858
Jun13 130206 3.590 3.621 3.578 3.582 +0.006 11,286 42,870 +2,204
Jul13 130206 3.658 3.677 3.637 3.640 +0.005 5,984 58,639 +243
Aug13 130206 3.683 3.700 3.662 3.662 +0.003 5,190 29,410 -570
Sep13 130206 3.685 3.706 3.669 3.669 +0.002 8,029 32,133 +1,680
Oct13 130206 3.710 3.737 3.697 3.697 +0.001 15,040 109,682 +779
Nov13 130206 3.834 3.846 3.811 3.812 +0.003 2,444 30,818 +762
Dec13 130206 4.028 4.041 4.009 4.010 +0.002 1,021 36,213 -1
Jan14 130206 4.132 4.144 4.110 4.111 +0.002 4,922 82,032 +303
Feb14 130206 4.125 4.138 4.104 4.109 +0.004 739 11,268 +91
Mar14 130206 4.080 4.080 4.056 4.056 +0.002 1,425 24,675 +301
Apr14 130206 3.975 3.979 3.958 3.958 unch 1,637 42,358 +556
May14 130206 3.993 3.993 3.976 3.976 -0.002 131 5,277 +85
Jun14 130206 4.014 4.015 3.999 3.999 -0.004 100 5,963 +2
Total Volume and Open Interest 207,771 1,190,696 +9,651
Brent Crude Oil(ICE)
Mar13 130206 116.45 117.05 115.72 116.73 +0.21 214,954 214,929 -36,785
Apr13 130206 115.53 116.16 114.82 115.84 +0.27 146,997 244,292 +8,095
May13 130206 114.65 115.29 113.97 114.99 +0.30 56,572 132,208 +9,184
Jun13 130206 113.89 114.56 113.24 114.24 +0.31 58,506 131,389 -2,222
Jul13 130206 113.20 113.83 112.60 113.53 +0.30 17,166 55,243 -359
Aug13 130206 112.51 113.11 111.91 112.83 +0.29 9,715 85,584 -17
Sep13 130206 111.84 112.34 111.16 112.04 +0.27 10,478 79,646 -53
Oct13 130206 111.10 111.57 110.45 111.29 +0.25 4,852 38,614 +411
Nov13 130206 110.41 110.87 109.79 110.61 +0.24 3,893 32,360 +1
Dec13 130206 109.72 110.27 109.10 109.94 +0.22 34,162 173,157 +339
Jan14 130206 109.82 109.82 109.32 109.32 +0.23 1,663 32,566 +161
Feb14 130206 108.72 108.72 108.72 108.72 +0.24 944 16,977 +63
Mar14 130206 108.14 108.14 108.14 108.14 +0.25 1,039 16,577 +156
Apr14 130206 107.51 107.57 107.51 107.57 +0.26 487 7,962 +78
Total Volume and Open Interest 582,630 1,494,674 -21,026
Gas Oil(ICE)
Feb13 130206 1011.25 1013.25 1002.25 1011.75 +1.25 35,480 76,104 -9,100
Mar13 130206 1000.50 1003.25 991.75 1001.50 +2.50 96,933 135,664 -1,413
Apr13 130206 990.25 993.50 982.25 991.75 +2.75 51,523 72,719 +1,849
May13 130206 980.75 984.25 973.25 982.25 +2.75 31,392 44,713 +1,042
Jun13 130206 973.25 976.50 965.75 974.50 +2.75 28,678 58,250 +1,906
Jul13 130206 967.00 970.75 961.75 969.50 +2.75 6,138 19,686 +988
Aug13 130206 962.50 967.00 959.00 965.50 +2.75 3,090 16,829 +283
Sep13 130206 959.50 963.75 954.00 962.25 +2.75 3,310 18,953 -451
Oct13 130206 956.00 961.00 951.00 959.00 +2.50 1,938 12,831 +233
Nov13 130206 951.75 955.50 948.75 955.25 +2.75 1,370 14,913 +338
Total Volume and Open Interest 271,733 582,016 -3,308
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130206 2.438 2.438 2.403 2.429 -0.014 196 1,893 -37
Apr13 130206 2.432 2.442 2.432 2.433 -0.015 163 1,287 -48
May13 130206 2.423 2.425 2.400 2.424 -0.006 130 971 +28
Jun13 130206 2.375 2.400 2.375 2.398 -0.006 87 963 -8
Jul13 130206 2.351 2.360 2.351 2.355 -0.015 88 1,172 -16
Aug13 130206 2.309 2.319 2.301 2.303 -0.015 54 434 +1
Sep13 130206 2.250 2.250 2.234 2.235 -0.014 74 530 +46
Total Volume and Open Interest 937 9,134 -109
WTI Crude Oil(ICE)
Mar13 130206 96.59 96.99 95.05 96.62 -0.02 45,024 69,632 -2,013
Apr13 130206 97.01 97.45 95.51 97.09 -0.02 16,069 49,252 +282
May13 130206 97.53 97.89 96.03 97.55 +0.01 11,842 23,632 -2,942
Jun13 130206 97.92 98.25 96.50 97.97 +0.03 23,821 72,416 -1,405
Jul13 130206 97.86 98.52 96.80 98.28 +0.05 11,462 30,691 +3,190
Aug13 130206 98.05 98.53 97.01 98.40 +0.08 8,342 18,466 +1,845
Sep13 130206 97.91 98.49 97.00 98.35 +0.11 2,844 14,792 +398
Oct13 130206 97.81 98.25 96.88 98.18 +0.14 1,950 12,753 -25
Nov13 130206 97.56 97.98 96.69 97.93 +0.15 3,075 10,287 +342
Dec13 130206 97.50 97.78 96.38 97.64 +0.16 13,656 87,743 -176
Jan14 130206 96.55 97.27 96.55 97.27 +0.17 371 6,806 +127
Feb14 130206 96.25 96.87 96.25 96.87 +0.19 184 2,631 -53
Mar14 130206 96.00 96.49 96.00 96.49 +0.21 165 5,120 -8
Apr14 130206 95.36 96.11 95.36 96.11 +0.22 224 2,818 -14
May14 130206 95.00 95.75 95.00 95.75 +0.24 359 2,239 -159
Jun14 130206 94.75 95.49 94.75 95.41 +0.26 708 13,231 -47
Total Volume and Open Interest 145,045 516,501 -1,023
US Dollar Index(ICE)
Mar13 130206 79.555 79.930 79.530 79.768 +0.235 27,260 58,914 -2,384
Jun13 130206 79.640 80.030 79.640 79.908 +0.230 28 632 +2
Sep13 130206 80.107 80.107 80.107 80.107 +0.230 0 3 +0
Total Volume and Open Interest 27,288 59,549 -2,382
Australian Dollar(CME)
Mar13 130206 103.56 103.69 102.65 102.85 -0.98 66,779 180,294 -523
Jun13 130206 102.85 103.14 101.99 102.17 -0.97 133 571 -4
Sep13 130206 101.60 102.49 101.55 101.55 -0.94 0 4 +0
Total Volume and Open Interest 66,912 180,895 -527
British Pound(CME)
Mar13 130206 156.57 156.75 156.28 156.63 +0.05 103,840 166,760 -3,259
Jun13 130206 156.51 156.56 156.37 156.56 +0.05 36 432 -4
Sep13 130206 156.52 156.52 156.46 156.52 +0.06 0 7 +0
Total Volume and Open Interest 103,876 167,200 -3,263
Canadian Dollar(CME)
Mar13 130206 100.35 100.38 100.01 100.30 -0.04 59,249 139,885 +1,342
Jun13 130206 100.11 100.17 99.84 100.10 -0.04 259 4,192 +63
Sep13 130206 99.68 99.97 99.68 99.91 -0.03 26 1,905 -3
Dec13 130206 99.62 99.75 99.50 99.68 -0.04 127 2,066 +66
Total Volume and Open Interest 59,730 148,164 +1,507
Japanese Yen(CME)
Mar13 130206 106.73 107.24 106.33 107.11 -0.01 184,773 216,054 -1,192
Jun13 130206 106.90 107.31 106.50 107.19 unch 266 1,869 +47
Sep13 130206 107.13 107.36 107.00 107.30 unch 7 75 -1
Total Volume and Open Interest 185,058 218,071 -1,142
Swiss Franc(CME)
Mar13 130206 110.16 110.46 109.33 110.00 -0.17 33,800 42,387 +3,278
Jun13 130206 109.99 110.29 109.99 110.12 -0.17 31 77 -3
Sep13 130206 110.26 110.44 110.26 110.26 -0.18      
Total Volume and Open Interest 33,831 42,464 +3,275
EuroFX(CME)
Mar13 130206 135.87 136.00 134.97 135.29 -0.59 278,973 241,883 -61
Jun13 130206 135.99 136.05 135.08 135.36 -0.59 333 2,489 -40
Sep13 130206 135.30 135.99 135.30 135.41 -0.58 15 130 +13
Total Volume and Open Interest 279,341 244,567 -104
Mexican Peso(CME)
Feb13 130206 787.25 791.50 787.25 787.25 -4.25      
Mar13 130206 789.00 789.25 783.75 785.00 -4.25 34,632 184,458 -3,220
Total Volume and Open Interest 34,692 184,612 -3,231
Brazilian Real(CME)
Mar13 130206 501.75 502.40 501.25 502.00 -0.25 48 15,563 +2
Apr13 130206 500.00 500.70 499.60 500.30 -0.20 0 2 +0
May13 130206 498.20 498.20 497.55 498.20 -0.35 0 10 +0
Jun13 130206 495.90 495.90 495.90 495.90 -0.35 8 9 -8
Total Volume and Open Interest 56 36,690 -6
30-Year T-Bonds(CBOT)
Mar13 130206 142~300 143~230 142~210 143~170 +0~250 468,052 580,930 +3,467
Jun13 130206 141~100 142~060 141~080 142~010 +0~250 1,096 4,052 +648
Sep13 130206 142~000 142~000 141~070 142~000 +0~250 0 1 +0
Total Volume and Open Interest 469,148 584,983 +4,115
10-Year T-Notes(CBOT)
Mar13 130206 131~100 131~210 131~075 131~195 +0~125 1,696,401 1,944,545 +7,468
Jun13 130206 130~035 130~155 130~015 130~145 +0~130 22,451 71,510 +9,811
Sep13 130206 130~145 130~145 130~015 130~145 +0~130      
Total Volume and Open Interest 1,718,852 2,016,055 +17,279
5-Year T-Notes(CBOT)
Mar13 130206 123~262 123~314 123~246 123~304 +0~056 692,185 1,557,998 +13,616
Jun13 130206 123~100 123~160 123~090 123~152 +0~062 2,819 22,501 +504
Sep13 130206 122~272 122~272 122~210 122~272 +0~062      
Total Volume and Open Interest 695,004 1,580,499 +14,120
2 Year T-Notes(CBOT)
Mar13 130206 110~072 110~076 110~064 110~074 +0~010 211,920 996,101 -2,163
Jun13 130206 110~054 110~056 110~046 110~056 +0~010 5,359 31,535 +270
Sep13 130206 109~220 109~220 109~210 109~220 +0~010      
Total Volume and Open Interest 217,279 1,027,636 -1,893
Eurodollars(CME)
Mar13 130206 99.700 99.705 99.700 99.700 unch 120,549 916,843 -3,150
Jun13 130206 99.675 99.685 99.675 99.680 +0.005 158,913 785,651 +21,667
Sep13 130206 99.640 99.660 99.640 99.655 +0.015 135,664 718,968 +23,782
Dec13 130206 99.595 99.625 99.595 99.620 +0.020 123,124 731,965 +11,973
Mar14 130206 99.555 99.585 99.555 99.580 +0.025 161,020 641,016 -6,581
Jun14 130206 99.500 99.530 99.500 99.525 +0.030 130,193 568,852 +2,515
Sep14 130206 99.430 99.465 99.430 99.460 +0.030 141,915 474,013 +3,060
Dec14 130206 99.355 99.385 99.345 99.380 +0.035 152,967 538,331 -5,027
Mar15 130206 99.270 99.305 99.260 99.300 +0.040 134,465 431,433 +2,266
Jun15 130206 99.165 99.205 99.160 99.200 +0.045 104,001 582,076 +971
Sep15 130206 99.050 99.090 99.040 99.085 +0.045 93,080 410,863 -362
Dec15 130206 98.905 98.955 98.895 98.950 +0.050 96,808 490,768 -493
Mar16 130206 98.755 98.805 98.745 98.800 +0.055 70,367 319,150 +1,483
Jun16 130206 98.590 98.645 98.580 98.640 +0.060 52,347 209,044 +3,182
Sep16 130206 98.420 98.475 98.405 98.475 +0.065 46,586 202,949 +2,889
Dec16 130206 98.245 98.305 98.230 98.305 +0.070 51,863 140,979 +323
Mar17 130206 98.075 98.145 98.060 98.140 +0.070 26,541 114,194 +473
Jun17 130206 97.895 97.970 97.885 97.965 +0.075 20,194 78,820 +82
Total Volume and Open Interest 1,862,907 8,684,173 +63,319
Ultra T-Bond(CBOT)
Mar13 130206 155~13 156~19 154~30 156~04 +0~30 68,443 370,690 -1,878
Jun13 130206 155~25 155~25 154~26 155~25 +0~31 6 380 +0
Sep13 130206 155~25 155~25 155~25 155~25 +0~31      
Total Volume and Open Interest 68,449 371,070 -1,878
30 Day Federal Funds(CBOT)
Feb13 130206 99.865 99.868 99.865 99.868 unch 3,177 40,099 +1,520
Mar13 130206 99.870 99.870 99.865 99.870 unch 1,527 33,177 -332
Apr13 130206 99.870 99.875 99.870 99.870 unch 556 27,921 -230
May13 130206 99.875 99.875 99.870 99.870 unch 3,146 25,922 -1,330
Jun13 130206 99.875 99.875 99.870 99.870 unch 2,962 26,268 +1,232
Jul13 130206 99.870 99.875 99.865 99.870 +0.005 5,382 20,653 +1,789
Total Volume and Open Interest 26,699 322,522 +3,906
3-Mth Euro-Yen(CME)
Mar13 130206 99.723 99.723 99.723 99.723 -0.002      
Jun13 130206 99.787 99.787 99.787 99.787 -0.003      
Sep13 130206 99.808 99.808 99.808 99.808 -0.002      
Dec13 130206 99.802 99.802 99.802 99.802 -0.003      
Mar14 130206 99.805 99.805 99.805 99.805 unch      
Jun14 130206 99.760 99.760 99.760 99.760 unch      
Sep14 130206 99.620 99.620 99.620 99.620 unch      
Dec14 130206 99.805 99.805 99.805 99.805 unch      
Mar15 130206 99.665 99.665 99.665 99.665 unch      
Jun15 130206 99.525 99.525 99.525 99.525 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130206 99.72 99.72 99.72 99.72 0.00 0 620 -12
Jun13 130206 99.79 99.79 99.79 99.79 0.00 0 212 +0
Sep13 130206 99.81 99.81 99.81 99.81 0.00 0 120 +0
Dec13 130206 99.80 99.80 99.80 99.80 0.00 0 584 +0
Mar14 130206 99.81 99.81 99.81 99.81 unch 0 214 +0
Jun14 130206 99.76 99.76 99.76 99.76 unch      
Sep14 130206 99.62 99.62 99.62 99.62 unch      
Dec14 130206 99.81 99.81 99.81 99.81 unch 0 4 +0
Total Volume and Open Interest 0 1,754 -12
Japanese Gov't Bonds(SGX)
Mar13 130206 143.83 144.15 143.69 143.98 +0.18 4,570 19,617 -487
Jun13 130206 143.53 143.53 143.53 143.53 +0.18 0 3 +0
Sep13 130206 141.44 141.44 141.44 141.44 +0.18      
Total Volume and Open Interest 4,570 19,620 -487
Euro-Bund(EUREX)
Mar13 130206 142.29 142.78 142.22 142.54 +0.34 1,030,766 1,077,046 -33,062
Jun13 130206 140.46 140.90 140.46 140.72 +0.35 2,029 11,097 +932
Sep13 130206 140.79 140.79 140.75 140.75 +0.50 0 1 +0
Total Volume and Open Interest 1,032,795 1,088,144 -32,130
Euro-Bobl(EUREX)
Mar13 130206 125.98 126.20 125.93 126.12 +0.17 672,668 895,973 -17,134
Jun13 130206 124.40 124.43 124.39 124.43 +0.16 8,946 73,422 +5,318
Sep13 130206 124.77 124.77 124.77 124.77 +0.17 0 928 +0
Total Volume and Open Interest 681,614 970,323 -11,816
3-Mth Euribor(EUREX)
Mar13 130206 99.735 99.735 99.735 99.735 +0.005 16 4,139 +5
Jun13 130206 99.660 99.665 99.660 99.665 +0.015 0 1,451 +0
Sep13 130206 99.590 99.590 99.590 99.590 +0.025 0 945 +0
Total Volume and Open Interest 136 16,775 +49
Long Gilt(LIFFE)
Mar13 130206 116~09 116~17 116~04 116~10 +0~07 165,883 336,186 -8,101
Jun13 130206 115~10 115~10 115~10 115~10 +0~07      
Total Volume and Open Interest 165,883 336,186 -8,101
3-Mth Short Sterling(LIFFE)
Mar13 130206 99.48 99.49 99.48 99.49 +0.00 40,086 318,602 -573
Jun13 130206 99.46 99.48 99.46 99.48 +0.02 49,692 315,332 -714
Sep13 130206 99.45 99.48 99.45 99.47 +0.01 69,892 259,864 +12,781
Dec13 130206 99.42 99.46 99.42 99.44 +0.01 86,391 253,116 +2,362
Mar14 130206 99.39 99.42 99.39 99.42 +0.02 55,081 243,564 +3,892
Jun14 130206 99.34 99.38 99.34 99.36 +0.02 47,736 184,647 -4,286
Total Volume and Open Interest 601,169 2,287,106 +17,273
3-Mth Euribor(LIFFE)
Mar13 130206 99.730 99.735 99.730 99.735 +0.005 63,476 548,761 -15,520
Jun13 130206 99.650 99.665 99.645 99.665 +0.015 122,811 595,450 +4,642
Sep13 130206 99.565 99.590 99.560 99.590 +0.025 127,813 426,891 +966
Total Volume and Open Interest 1,004,480 4,322,057 -2,193
3-Mth Aus T-Bills(SFE)
Mar13 130206 97.07 97.09 97.04 97.09 +0.02 42,350 154,551 -3,971
Jun13 130206 97.17 97.21 97.13 97.21 +0.04 43,430 174,193 +5,509
Sep13 130206 97.17 97.24 97.13 97.23 +0.05 33,909 129,134 +3,597
Dec13 130206 97.12 97.17 97.08 97.17 +0.04 13,921 100,256 +3,764
Mar14 130206 97.02 97.07 96.99 97.07 +0.04 8,226 67,657 +2,909
Jun14 130206 96.91 96.96 96.89 96.96 +0.03 2,647 34,423 +582
Sep14 130206 96.80 96.85 96.78 96.85 +0.04 1,943 22,595 -430
Dec14 130206 96.69 96.74 96.67 96.74 +0.04 765 10,162 +377
Mar15 130206 96.62 96.64 96.62 96.64 +0.04 54 868 +3
Jun15 130206 96.55 96.55 96.55 96.55 +0.04 33 596 +3
Total Volume and Open Interest 147,308 694,624 +12,346
10-Year Aus T-Bonds(SFE)
Mar13 130206 96.53 96.55 96.46 96.50 -0.03 75,965 409,469 +214
Jun13 130206 96.44 96.44 96.44 96.44 -0.04 0 5 +0
Total Volume and Open Interest 75,965 409,474 +214
3-Year Aus T-Bonds(SFE)
Mar13 130206 97.14 97.17 97.09 97.16 +0.01 200,766 528,363 -31,338
Jun13 130206 97.17 97.17 97.17 97.17 +0.01      
Total Volume and Open Interest 200,766 528,363 -31,338
Gold(CMX)
Feb13 130206 1672.2 1678.5 1668.0 1677.7 +5.3 450 2,386 -1,185
Apr13 130206 1673.4 1680.5 1668.8 1678.8 +5.3 112,527 255,161 -285
Jun13 130206 1675.9 1682.1 1671.3 1680.9 +5.3 2,141 52,340 -517
Aug13 130206 1677.5 1682.9 1674.0 1682.8 +5.3 1,823 25,911 +216
Oct13 130206 1678.3 1684.7 1678.3 1684.6 +5.3 316 12,069 -3
Dec13 130206 1681.7 1687.1 1678.2 1686.6 +5.3 2,128 28,892 +371
Feb14 130206 1683.4 1688.4 1679.5 1688.4 +5.3 1,409 8,126 +1,095
Apr14 130206 1685.3 1690.5 1684.5 1690.5 +5.3 5 3,896 -2
Jun14 130206 1685.0 1692.9 1685.0 1692.9 +5.2 57 8,575 -55
Aug14 130206 1695.4 1695.4 1695.4 1695.4 +5.2 2 92 -1
Oct14 130206 1698.0 1698.0 1698.0 1698.0 +5.1      
Dec14 130206 1699.8 1700.7 1699.6 1700.7 +5.0 41 5,321 -20
Total Volume and Open Interest 121,512 423,281 -332
Silver(CMX)
Mar13 130206 3179.5 3190.0 3160.0 3187.7 +0.2 33,889 73,514 -645
May13 130206 3191.0 3195.5 3168.0 3193.8 +0.3 4,647 17,619 +2,259
Jul13 130206 3178.5 3198.7 3178.5 3198.7 +0.2 414 7,915 +106
Sep13 130206 3196.0 3203.1 3196.0 3203.1 +0.2 146 7,552 +74
Dec13 130206 3196.0 3209.2 3194.0 3209.2 +0.2 247 22,333 +89
Mar14 130206 3214.2 3214.2 3214.2 3214.2 +0.2 0 1,834 +0
May14 130206 3216.7 3216.7 3216.7 3216.7 +0.2 0 939 +0
Total Volume and Open Interest 39,516 150,852 +1,995
Platinum(NYMEX)
Apr13 130206 1710.4 1744.5 1709.2 1736.5 +29.3 13,212 67,865 +1,280
Jul13 130206 1717.3 1740.7 1717.3 1739.2 +29.2 160 2,909 +100
Oct13 130206 1741.0 1741.8 1741.0 1741.8 +29.3 34 121 +34
Jan14 130206 1746.2 1746.2 1746.2 1746.2 +29.3 0 4 +0
Total Volume and Open Interest 13,406 70,917 +1,414
Palladium(NYMEX)
Mar13 130206 766.00 772.90 757.10 764.80 -0.65 5,182 33,391 -452
Jun13 130206 768.70 773.55 763.75 766.50 -0.55 583 3,227 +275
Sep13 130206 770.00 770.00 766.90 767.60 -0.35 3 15 +0
Total Volume and Open Interest 5,768 36,634 -177
Copper(CMX)
Mar13 130206 377.40 378.30 373.10 374.05 -2.95 46,143 109,544 -1,237
May13 130206 378.60 379.60 374.60 375.50 -2.90 6,276 35,614 +1,191
Jul13 130206 376.10 377.75 376.10 376.75 -2.90 1,727 13,967 +689
Sep13 130206 377.70 378.15 377.70 377.75 -2.85 295 5,669 +35
Dec13 130206 382.40 382.40 377.95 378.85 -2.90 138 9,651 +0
Total Volume and Open Interest 55,004 182,036 +710
DJIA Index(CBOT)
Mar13 130206 13934 13952 13851 13930 +22 2,543 13,113 +2,372
Jun13 130206 13856 13856 13838 13856 +18 1 1 +1
Sep13 130206 13777 13777 13759 13777 +18      
Dec13 130206 13708 13708 13690 13708 +18      
Total Volume and Open Interest 2,544 13,114 +2,373
E-mini DJIA Index(CBOT)
Mar13 130206 13935 13955 13852 13928 +18 114,174 113,060 -5,231
Jun13 130206 13858 13878 13795 13856 +18 124 1,280 +99
Sep13 130206 13777 13777 13777 13777 +18      
Dec13 130206 13700 13708 13700 13708 +18 0 16 +0
Total Volume and Open Interest 114,298 114,356 -5,132
S & P 500(CME)
Mar13 130206 1506.60 1510.10 1499.10 1506.80 +0.90 13,785 200,813 +618
Jun13 130206 1500.40 1501.00 1494.50 1500.40 +0.90 417 4,745 +346
Sep13 130206 1493.70 1494.30 1487.80 1493.70 +0.90 0 974 +0
Dec13 130206 1486.90 1487.50 1481.00 1486.90 +0.90 0 196 +0
Total Volume and Open Interest 14,202 206,728 +964
S & P 500 E-Mini(Globex)
Mar13 130206 1507.25 1510.25 1499.00 1506.75 +0.75 1,765,571 2,942,926 -9,847
Jun13 130206 1499.75 1503.50 1492.75 1500.50 +1.00 8,139 32,301 +7,304
Total Volume and Open Interest 1,773,741 2,979,208 -2,527
NASDAQ 100(CME)
Mar13 130206 2751.30 2756.00 2735.80 2737.30 -12.00 4,344 15,252 +789
Jun13 130206 2730.80 2744.00 2728.00 2730.80 -12.00      
Sep13 130206 2725.30 2737.30 2725.30 2725.30 -12.00      
Total Volume and Open Interest 4,344 15,252 +789
NASDAQ 100 E-Mini(Globex)
Mar13 130206 2753.50 2757.00 2733.00 2737.30 -12.00 275,933 335,938 -13,937
Jun13 130206 2747.50 2748.00 2727.80 2730.80 -12.00 107 165 -47
Total Volume and Open Interest 276,042 336,145 -13,983
S & P Midcap 400(CME)
Mar13 130206 1102.60 1103.00 1093.00 1102.60 +6.70 1 1,459 +1
Jun13 130206 1099.60 1099.60 1093.00 1099.60 +6.40      
Sep13 130206 1097.60 1097.60 1091.20 1097.60 +6.40      
Total Volume and Open Interest 1 1,459 +1
Volatility Index(CBOE)
Feb13 130206 14.45 14.90 14.10 14.15 -0.25 57,247 116,486 -9,673
Mar13 130206 15.60 15.92 15.30 15.35 -0.25 50,143 137,918 +7,119
Apr13 130206 16.62 16.84 16.38 16.45 -0.15 13,982 54,066 -1,293
May13 130206 17.23 17.40 17.00 17.05 -0.15 8,622 40,053 +612
Total Volume and Open Interest 143,703 430,606 -3,741
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130206 11290 11520 11285 11425 +135 17,490 65,201 -775
Jun13 130206 11370 11450 11255 11390 +135 18 126 +16
Total Volume and Open Interest 17,508 65,328 -759
Nikkei 225(SGX)
Mar13 130206 11070 11505 11010 11425 +365 164,558 312,484 +4,767
Jun13 130206 10945 11375 10945 11350 +365 37 4,004 -14
Sep13 130206 11345 11345 11345 11345 +370      
Total Volume and Open Interest 169,539 353,429 +6,682
CAC 40(EURONEXT)
Feb13 130206 3702.5 3707.5 3622.0 3643.0 -51.0 116,237 345,919 +9,560
Mar13 130206 3704.0 3707.0 3622.5 3643.0 -51.0 2,862 35,798 +5,986
Apr13 130206 3698.0 3698.0 3618.5 3635.5 -50.5 5 29 +3
Total Volume and Open Interest 119,104 381,780 +15,550
Hang Seng Index(HKFE)
Feb13 130206 23251 23383 23201 23246 +161 67,657 135,220 +285
Mar13 130206 23232 23340 23165 23202 +159 1,550 7,329 +648
Total Volume and Open Interest 69,411 145,385 +1,002
DAX(EUREX)
Mar13 130206 7674.5 7695.0 7536.5 7588.0 -77.5 158,132 141,343 -7,828
Jun13 130206 7689.0 7705.0 7553.0 7599.0 -78.5 338 10,046 +26
Sep13 130206 7690.5 7700.0 7565.0 7605.5 -78.0 16 596 -4
Total Volume and Open Interest 158,486 151,985 -7,806
FT-SE 100(EURONEXT)
Mar13 130206 6246.00 6281.50 6223.00 6252.50 +14.00 106,181 629,226 -12,290
Jun13 130206 6182.50 6207.00 6162.50 6187.00 +14.50 123 4,837 -1
Sep13 130206 6119.00 6141.50 6119.00 6141.50 +14.50 0 252 +0
Total Volume and Open Interest 106,304 634,495 -12,291
SPI 200(SFE)
Mar13 130206 4841.0 4895.0 4835.0 4883.0 +39.0 31,681 267,149 +102
Jun13 130206 4865.0 4886.0 4865.0 4886.0 +39.0 456 3,650 +179
Sep13 130206 4845.0 4853.0 4845.0 4846.0 +39.0 8 1,544 -4
Total Volume and Open Interest 32,424 277,797 +386
FTSE MIB(ISE)
Mar13 130206 16685.00 16795.00 16400.00 16618.00 -80.00 34,039 44,306 -4,115
Jun13 130206 16325.00 16515.00 16115.00 16333.00 -80.00 79 249 +27
Sep13 130206 16855.00 16855.00 16855.00 16855.00 -80.00      
Total Volume and Open Interest 34,118 44,555 -4,088
KOSPI 200(KFE)
Mar13 130206 254.75 254.75 254.45 254.50 -0.30 222,420 108,492 +1,521
Jun13 130206 257.20 257.20 256.10 256.30 -0.25 104 2,947 +72
Sep13 130206 257.75 257.75 257.75 257.75 -0.30 0 167 +0
Total Volume and Open Interest 222,524 111,691 +1,593
GSCI(CME)
Feb13 130206 672.00 677.75 672.00 676.00 -0.75 309 12,641 +186
Mar13 130206 674.00 679.75 674.00 678.20 -0.55 8 98 -5
Apr13 130206 679.00 680.25 674.25 678.50 -0.50      
Total Volume and Open Interest 317 12,739 +181
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!!!