Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 07, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130207 1488.50 1497.00 1478.00 1486.75 -0.75 90,371 211,641 -1,650
May13 130207 1477.25 1484.75 1468.00 1473.25 -4.00 39,507 176,685 +4,088
Jul13 130207 1469.75 1473.75 1459.00 1462.25 -6.25 21,672 109,901 +2,635
Aug13 130207 1438.75 1442.25 1430.50 1431.50 -8.00 637 3,657 +120
Sep13 130207 1379.50 1383.25 1371.00 1374.25 -9.00 936 2,975 +243
Nov13 130207 1335.75 1337.00 1320.00 1324.00 -12.00 10,775 90,681 +25
Jan14 130207 1337.00 1340.00 1324.50 1328.00 -12.00 245 5,124 +1
Mar14 130207 1335.50 1341.25 1325.75 1329.50 -11.75 277 1,731 +7
May14 130207 1332.25 1337.75 1323.00 1325.25 -12.50 130 1,485 +11
Jul14 130207 1333.50 1340.00 1324.75 1328.75 -11.25 12 830 -1
Aug14 130207 1323.50 1334.75 1323.50 1323.50 -11.25 0 1 +0
Sep14 130207 1303.00 1314.25 1303.00 1303.00 -11.25 0 1 +0
Nov14 130207 1300.75 1310.00 1287.00 1292.50 -17.50 183 3,080 +95
Jan15 130207 1293.50 1311.00 1293.50 1293.50 -17.50 0 1 +0
Total Volume and Open Interest 164,745 607,911 +5,574
Soybean Meal(CBOT)
Mar13 130207 437.50 441.00 434.10 437.60 +0.50 32,607 127,847 -322
May13 130207 434.80 438.00 431.40 435.30 +0.90 18,861 71,846 +1,322
Jul13 130207 429.60 438.10 426.20 429.50 +0.20 9,908 38,360 +2,148
Aug13 130207 415.80 419.20 414.90 416.60 -0.90 1,450 7,086 +497
Sep13 130207 396.80 397.60 393.00 395.50 -2.10 1,123 4,330 +335
Oct13 130207 375.80 376.40 370.70 373.20 -3.20 730 6,517 +237
Dec13 130207 375.10 375.80 369.00 371.80 -3.80 2,283 31,167 +259
Jan14 130207 373.00 373.90 370.80 373.20 -3.90 304 2,506 +90
Mar14 130207 374.70 378.70 374.00 375.00 -3.70 88 2,590 +54
May14 130207 373.60 377.10 373.60 373.60 -3.50 24 1,131 +0
Total Volume and Open Interest 67,380 293,791 +4,622
Soybean Oil(CBOT)
Mar13 130207 52.50 52.59 51.80 51.85 -0.60 51,831 138,547 -4,635
May13 130207 53.00 53.00 52.21 52.27 -0.58 30,316 78,658 +298
Jul13 130207 53.13 53.25 52.50 52.57 -0.56 16,203 62,523 +3,303
Aug13 130207 52.91 53.05 52.50 52.52 -0.53 1,256 5,583 +108
Sep13 130207 52.94 52.94 52.23 52.33 -0.46 2,277 5,039 +449
Oct13 130207 52.15 52.23 51.74 51.86 -0.42 1,137 7,407 +312
Dec13 130207 52.22 52.27 51.60 51.72 -0.47 2,473 25,796 -141
Jan14 130207 51.89 52.38 51.89 51.89 -0.49 18 1,932 +5
Mar14 130207 52.45 52.62 52.13 52.13 -0.49 34 1,188 +1
May14 130207 52.15 52.63 52.15 52.15 -0.48 18 441 +15
Total Volume and Open Interest 105,563 328,213 -285
Canola(WCE)
Mar13 130207 636.1 648.1 635.1 647.4 +9.2 12,646 73,814 -5,885
May13 130207 622.2 629.3 621.2 627.5 +3.3 8,612 61,526 +2,790
Jul13 130207 609.7 615.1 609.7 612.1 +0.5 4,758 26,968 -78
Nov13 130207 558.0 563.4 558.0 559.9 -0.6 2,356 22,041 +686
Jan14 130207 558.1 562.0 558.0 559.8 -0.6 37 1,258 +21
Total Volume and Open Interest 28,409 185,823 -2,466
Corn(CBOT)
Mar13 130207 721.25 722.25 710.00 710.75 -11.75 138,896 457,268 -8,403
May13 130207 723.50 723.50 711.25 712.00 -12.00 76,443 284,231 +6,547
Jul13 130207 714.00 714.25 700.75 701.75 -13.00 30,554 188,737 +4,549
Sep13 130207 603.50 603.50 588.25 589.25 -14.25 6,097 65,228 +1,986
Dec13 130207 578.50 578.75 565.25 566.50 -12.25 21,835 249,657 +3,095
Mar14 130207 588.00 589.25 577.25 577.25 -12.00 281 15,870 -48
May14 130207 591.00 596.50 584.50 584.50 -12.00 24 5,338 +5
Jul14 130207 598.00 601.50 590.50 590.50 -11.00 56 2,560 +35
Sep14 130207 567.00 577.00 567.00 567.00 -10.00 1 187 +1
Dec14 130207 566.75 567.25 556.00 556.75 -10.50 414 11,447 +126
Total Volume and Open Interest 274,618 1,282,117 +7,905
Wheat(CBOT)
Mar13 130207 760.75 764.50 752.75 756.00 -5.50 61,957 214,584 -1,723
May13 130207 769.25 771.25 760.00 763.00 -6.25 27,699 81,738 +1,222
Jul13 130207 771.00 772.25 761.00 763.50 -8.75 21,586 89,797 +4,692
Sep13 130207 781.50 782.25 769.50 771.25 -11.00 1,707 14,182 -107
Dec13 130207 795.75 796.50 782.75 784.25 -12.25 7,586 58,938 -149
Mar14 130207 807.50 808.75 795.00 796.00 -12.75 222 4,400 -25
Total Volume and Open Interest 121,029 467,801 +3,888
Wheat(KCBT)
Mar13 130207 809.75 812.75 800.00 801.00 -8.75 12,321 80,136 -1,486
May13 130207 821.00 823.50 811.00 812.25 -8.75 6,039 48,392 +1,089
Jul13 130207 830.00 830.00 818.75 819.75 -8.75 6,565 38,401 +1,353
Sep13 130207 842.00 842.00 830.75 831.25 -8.75 978 8,047 +161
Dec13 130207 856.00 856.00 845.75 846.25 -9.00 1,333 10,269 +601
Mar14 130207 859.50 862.25 854.25 854.50 -8.25 93 402 +55
Total Volume and Open Interest 27,330 186,194 +1,772
Wheat(MGE)
Mar13 130207 844.75 849.50 838.25 839.25 -5.50 3,334 17,621 -953
May13 130207 855.50 861.25 850.25 851.50 -6.25 1,297 11,192 +260
Jul13 130207 866.25 869.50 857.00 860.50 -7.25 400 4,956 -129
Sep13 130207 868.00 869.75 861.75 863.00 -6.50 148 6,006 +17
Dec13 130207 873.50 875.00 866.00 867.50 -7.25 54 4,472 -21
Total Volume and Open Interest 5,238 44,369 -826
Oats(CBOT)
Mar13 130207 378.50 383.25 373.25 381.50 +3.75 1,381 6,321 -276
May13 130207 377.75 379.00 368.00 371.75 -5.00 539 4,449 +162
Jul13 130207 371.25 375.25 369.00 369.75 -5.50 145 461 +87
Sep13 130207 369.00 374.50 369.00 369.00 -5.50 0 49 +0
Total Volume and Open Interest 2,065 11,512 -27
Rough Rice(CBOT)
Mar13 130207 16.12 16.25 16.09 16.12 -0.08 2,262 10,766 -181
May13 130207 16.48 16.55 16.42 16.43 -0.08 456 3,117 +152
Jul13 130207 16.66 16.75 16.64 16.65 -0.09 73 296 +7
Sep13 130207 15.75 15.76 15.66 15.66 -0.10 81 308 +6
Total Volume and Open Interest 2,872 14,487 -16
Live Cattle(CME)
Feb13 130207 127.250 127.850 126.900 127.550 +0.300 6,767 18,528 -922
Apr13 130207 131.300 131.825 130.735 131.535 +0.085 17,401 171,449 +2,433
Jun13 130207 127.285 127.600 126.580 127.035 -0.265 6,689 79,032 +1,130
Aug13 130207 128.000 128.400 127.550 127.600 -0.530 2,978 36,522 +193
Oct13 130207 132.000 132.235 131.500 131.900 -0.300 1,896 13,510 +383
Dec13 130207 133.450 133.650 133.000 133.300 -0.300 1,151 9,515 -67
Total Volume and Open Interest 37,132 330,758 +3,197
Feeder Cattle(CME)
Mar13 130207 147.485 147.685 146.535 147.200 -0.350 2,611 15,226 -374
Apr13 130207 150.825 151.000 149.700 150.575 -0.360 1,501 4,508 +310
May13 130207 153.450 153.500 152.250 152.850 -0.685 674 5,827 -12
Aug13 130207 159.035 159.200 158.075 158.950 -0.485 507 5,432 +69
Sep13 130207 160.450 160.550 159.435 160.450 -0.350 78 934 +23
Oct13 130207 161.050 161.200 160.130 161.150 -0.600 27 551 +13
Nov13 130207 162.000 162.000 161.250 162.000 -0.435 32 477 +21
Total Volume and Open Interest 5,432 32,960 +52
Lean Hogs(CME)
Feb13 130207 86.900 87.230 86.500 86.980 +0.080 8,116 16,589 -1,587
Apr13 130207 86.050 86.700 85.800 86.535 +0.285 19,948 97,645 -866
May13 130207 93.250 93.650 92.900 93.450 +0.200 106 2,215 -17
Jun13 130207 95.180 95.180 94.550 94.600 -0.550 7,304 42,491 +1,407
Jul13 130207 95.100 95.150 94.385 94.400 -0.800 1,686 15,518 -98
Aug13 130207 94.350 94.550 93.730 94.500 +0.200 2,804 20,592 -376
Oct13 130207 84.950 85.580 84.550 85.250 -0.080 2,240 20,916 +295
Dec13 130207 81.680 82.135 81.550 81.900 -0.100 811 13,759 +271
Total Volume and Open Interest 43,519 235,353 -837
Class III Milk(CME)
Feb13 130207 17.26 17.30 17.21 17.22 -0.04 71 3,359 +22
Mar13 130207 17.45 17.53 17.31 17.39 +0.01 196 3,507 +18
Apr13 130207 17.70 17.94 17.45 17.58 -0.07 109 2,534 +13
May13 130207 18.22 18.40 17.96 18.10 -0.07 77 2,003 +17
Jun13 130207 18.66 18.79 18.40 18.58 -0.01 36 1,679 -1
Total Volume and Open Interest 608 19,532 +103
Cocoa(ICE)
Mar13 130207 2217 2265 2214 2238 +15 20,270 51,703 -6,461
May13 130207 2227 2260 2218 2236 +9 14,611 59,881 +2,786
Jul13 130207 2230 2267 2230 2244 +8 4,120 24,952 +1,121
Sep13 130207 2238 2274 2236 2254 +8 2,879 23,458 -383
Dec13 130207 2272 2286 2264 2266 +7 2,520 13,744 +798
Mar14 130207 2283 2297 2275 2277 +7 734 18,680 +63
May14 130207 2284 2284 2284 2284 +8 17 7,850 -290
Total Volume and Open Interest 45,351 202,479 -2,273
Coffee "C"(ICE)
Mar13 130207 142.10 143.30 139.65 140.30 -1.80 21,304 73,130 -3,704
May13 130207 145.20 146.45 142.70 143.50 -1.75 14,966 49,277 +4,864
Jul13 130207 148.90 149.25 145.75 146.45 -1.80 4,502 22,486 +1,694
Sep13 130207 151.00 152.30 148.60 149.35 -1.80 1,332 8,754 +287
Dec13 130207 154.90 156.25 152.60 153.35 -1.75 268 6,581 -24
Mar14 130207 158.60 159.90 156.60 157.10 -1.70 81 1,413 +37
Total Volume and Open Interest 42,458 162,774 +3,155
Orange Juice(ICE)
Mar13 130207 120.00 122.90 119.30 121.10 +1.10 817 11,457 -165
May13 130207 120.25 123.25 120.25 121.40 +0.45 478 7,628 +244
Jul13 130207 121.95 124.20 121.75 122.45 +0.35 15 1,262 -4
Sep13 130207 124.85 124.85 122.90 123.60 +0.35 22 563 +5
Nov13 130207 123.60 123.60 123.60 123.60 -0.15 12 216 -5
Jan14 130207 123.60 123.60 123.60 123.60 -0.15 8 42 -12
Total Volume and Open Interest 1,352 21,168 +63
Sugar #11(ICE)
Mar13 130207 18.22 18.32 18.12 18.16 -0.03 50,698 266,094 -7,149
May13 130207 18.24 18.31 18.15 18.20 -0.02 33,388 210,088 +6,778
Jul13 130207 18.50 18.55 18.38 18.46 -0.03 19,593 160,905 +3,737
Oct13 130207 18.91 18.97 18.82 18.91 unch 11,415 89,677 +187
Mar14 130207 19.72 19.80 19.67 19.77 +0.02 5,721 68,463 +1,938
May14 130207 19.80 19.85 19.73 19.83 +0.04 290 12,473 +39
Jul14 130207 19.84 19.91 19.83 19.91 +0.06 368 9,918 +213
Oct14 130207 20.00 20.04 19.96 20.04 +0.07 78 11,450 -16
Total Volume and Open Interest 121,613 841,251 +5,722
London Cocoa(LCE)
Mar13 130207 1448 1472 1446 1457 +5 5,076 69,035 -1,162
May13 130207 1454 1474 1451 1461 +3 3,781 41,049 +1,082
Jul13 130207 1463 1484 1463 1470 +3 1,618 27,516 +328
Sep13 130207 1472 1491 1472 1479 +3 953 33,792 +373
Dec13 130207 1479 1496 1479 1482 +2 1,013 32,647 +343
Mar14 130207 1486 1489 1479 1479 +1 143 24,673 +1,185
May14 130207 1489 1489 1484 1484 +1 27 6,648 +42
Total Volume and Open Interest 12,624 239,233 +2,124
London Sugar(LCE)
Mar13 130207 493.00 495.50 489.80 490.40 -2.30 9,205 19,202 -1,464
May13 130207 496.20 498.50 496.00 496.90 +0.30 8,093 22,347 +355
Aug13 130207 500.50 502.40 499.30 500.90 +0.30 2,081 13,057 +120
Oct13 130207 505.90 506.40 503.00 504.60 unch 1,278 6,279 +148
Dec13 130207 513.50 514.40 511.10 512.50 +0.40 299 2,627 -7
Total Volume and Open Interest 21,120 66,180 -832
Cotton(ICE)
Mar13 130207 81.51 82.13 80.60 81.40 -0.32 17,379 107,413 -5,911
May13 130207 82.51 82.78 81.42 82.28 -0.27 9,940 65,120 +4,554
Jul13 130207 83.00 83.47 82.21 83.05 -0.27 2,826 25,820 +1,084
Oct13 130207 83.30 83.30 83.30 83.30 +0.39 1 21 +1
Dec13 130207 81.93 82.50 81.40 82.38 +0.38 1,241 13,317 +550
Mar14 130207 82.65 83.33 82.65 83.33 +0.40 70 681 +47
Total Volume and Open Interest 31,482 212,738 +336
Lumber(CME)
Mar13 130207 389.8 390.4 382.4 382.8 -6.2 1,216 4,302 -43
May13 130207 386.0 386.1 380.0 384.3 -4.5 588 2,775 +87
Jul13 130207 384.8 384.8 376.5 379.7 -4.3 153 729 -4
Sep13 130207 377.2 379.5 374.1 377.0 -8.7 22 60 +10
Total Volume and Open Interest 1,987 7,896 +58
Crude Oil(NYM)
Mar13 130207 96.86 97.21 95.54 95.83 -0.79 188,841 262,895 -4,731
Apr13 130207 97.32 97.68 96.05 96.35 -0.74 77,686 127,931 +1,750
May13 130207 97.78 98.15 96.59 96.88 -0.67 49,208 80,801 +3,633
Jun13 130207 98.11 98.54 97.04 97.35 -0.62 61,000 163,340 +1,401
Jul13 130207 98.33 98.81 97.41 97.70 -0.58 23,085 92,376 +145
Aug13 130207 98.71 98.92 97.56 97.86 -0.54 16,003 47,836 +1,213
Sep13 130207 98.42 98.83 97.57 97.87 -0.48 22,120 61,914 +1,197
Oct13 130207 98.57 98.59 97.44 97.77 -0.41 7,947 44,666 +688
Nov13 130207 98.30 98.30 97.26 97.57 -0.36 5,546 38,894 +54
Dec13 130207 97.65 98.05 96.96 97.30 -0.34 58,707 177,325 +2,591
Jan14 130207 96.91 97.55 96.65 96.96 -0.31 3,182 39,650 +831
Feb14 130207 96.40 97.12 96.25 96.59 -0.28 3,121 17,190 -858
Mar14 130207 96.23 96.60 96.02 96.23 -0.26 3,186 23,978 -218
Apr14 130207 95.87 95.88 95.87 95.87 -0.24 1,531 10,920 +1,018
May14 130207 95.52 95.53 95.52 95.52 -0.23 1,840 12,540 +521
Jun14 130207 95.50 95.62 94.91 95.19 -0.22 12,264 56,961 -830
Total Volume and Open Interest 578,766 1,594,844 +14,878
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130207 96.825 97.250 95.550 95.825 -0.800 4,172 2,002 +127
Apr13 130207 97.250 97.750 96.075 96.350 -0.750 131 1,070 +24
May13 130207 97.850 98.175 96.600 96.875 -0.675 29 155 +3
Jun13 130207 97.825 98.325 97.050 97.350 -0.625 12 250 -2
Jul13 130207 97.700 97.700 97.700 97.700 -0.575 0 5 +0
Aug13 130207 97.850 97.850 97.850 97.850 -0.550 0 1 +0
Sep13 130207 97.875 98.750 97.875 97.875 -0.475 0 1 +0
Oct13 130207 97.775 97.775 97.775 97.775 -0.400 0 3 +0
Nov13 130207 97.575 97.575 97.575 97.575 -0.350 0 10 +0
Total Volume and Open Interest 4,352 3,651 +159
Heating Oil(NYM)
Mar13 130207 318.82 321.75 318.40 319.95 +1.37 73,654 102,011 -5,449
Apr13 130207 316.42 319.11 315.96 317.59 +1.41 42,598 61,725 +491
May13 130207 319.83 322.12 319.51 321.34 +1.66 25,070 41,354 -1,332
Jun13 130207 316.81 319.23 316.75 318.32 +1.46 19,600 32,486 +1,024
Jul13 130207 315.29 317.50 315.10 316.70 +1.36 5,382 12,330 +268
Aug13 130207 315.74 316.26 313.97 315.43 +1.27 2,463 4,943 +233
Sep13 130207 313.20 315.12 312.85 314.36 +1.14 1,478 12,653 +44
Oct13 130207 313.95 314.11 312.30 313.44 +1.02 1,385 4,398 +951
Nov13 130207 313.02 313.60 311.17 312.65 +0.93 1,542 4,201 +1,097
Dec13 130207 311.09 313.20 310.45 312.02 +0.82 8,756 26,004 -777
Jan14 130207 311.91 312.46 309.99 311.35 +0.72 1,400 4,969 +863
Feb14 130207 311.10 311.10 309.73 310.27 +0.64 290 436 -67
Mar14 130207 309.40 309.40 308.89 308.89 +0.61 377 369 -8
Apr14 130207 307.25 307.25 306.52 306.52 +0.62 192 631 +176
Total Volume and Open Interest 184,252 311,647 -2,448
Gasoline(NYMEX)
Mar13 130207 305.21 306.98 298.25 299.99 -3.98 50,237 123,772 -4,247
Apr13 130207 323.08 325.00 317.96 320.07 -2.14 26,260 47,742 +3,625
May13 130207 319.54 321.20 315.21 317.59 -0.96 13,253 40,698 +1,343
Jun13 130207 313.68 315.71 310.19 312.92 +0.10 9,511 28,184 +533
Jul13 130207 308.26 310.00 305.15 308.05 +0.89 5,395 18,492 -143
Aug13 130207 301.99 304.85 299.92 302.95 +1.39 4,135 11,818 +281
Sep13 130207 297.26 299.41 294.25 297.48 +1.54 2,648 12,760 +536
Oct13 130207 282.03 282.30 278.94 281.28 +1.68 939 9,039 -165
Nov13 130207 275.73 277.71 274.30 276.58 +1.71 599 13,200 +21
Dec13 130207 272.89 274.11 271.07 273.47 +1.76 331 9,280 +77
Total Volume and Open Interest 113,376 319,552 +1,910
e-miNY RBOB Gasoline(NYM)
Mar13 130207 300.00 300.00 299.99 300.00 -4.00 0 1 +0
Apr13 130207 320.10 320.10 320.07 320.10 -2.10      
May13 130207 317.60 317.60 317.59 317.60 -1.00      
Jun13 130207 312.90 312.92 312.90 312.90 +0.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar13 130207 3.439 3.453 3.282 3.285 -0.133 107,593 303,355 -6,797
Apr13 130207 3.480 3.498 3.341 3.345 -0.119 36,988 182,007 +2,362
May13 130207 3.538 3.556 3.406 3.411 -0.110 25,195 96,199 +2,177
Jun13 130207 3.612 3.615 3.468 3.474 -0.108 15,775 44,788 +1,918
Jul13 130207 3.652 3.670 3.529 3.534 -0.106 10,620 60,687 +2,048
Aug13 130207 3.682 3.695 3.552 3.558 -0.104 4,823 29,993 +583
Sep13 130207 3.690 3.699 3.559 3.565 -0.104 5,407 33,289 +1,156
Oct13 130207 3.716 3.722 3.593 3.597 -0.100 15,261 110,257 +575
Nov13 130207 3.806 3.833 3.712 3.718 -0.094 3,808 31,133 +315
Dec13 130207 4.034 4.034 3.911 3.920 -0.090 4,101 37,430 +1,217
Jan14 130207 4.129 4.136 4.015 4.022 -0.089 10,435 83,659 +1,627
Feb14 130207 4.113 4.113 4.019 4.024 -0.085 1,555 11,838 +570
Mar14 130207 4.075 4.075 3.975 3.975 -0.081 2,658 24,916 +241
Apr14 130207 3.968 3.968 3.885 3.887 -0.071 5,013 43,887 +1,529
May14 130207 3.965 3.965 3.909 3.909 -0.067 660 5,317 +40
Jun14 130207 3.970 3.972 3.933 3.933 -0.066 394 6,212 +249
Total Volume and Open Interest 255,193 1,201,259 +10,563
Brent Crude Oil(ICE)
Mar13 130207 116.90 117.83 116.71 117.24 +0.51 226,871 187,007 -27,922
Apr13 130207 116.02 116.93 115.80 116.33 +0.49 170,077 261,911 +17,619
May13 130207 115.16 116.07 114.92 115.43 +0.44 68,842 136,183 +3,975
Jun13 130207 114.40 115.30 114.17 114.64 +0.40 78,759 132,000 +611
Jul13 130207 113.67 114.55 113.45 113.90 +0.37 20,307 55,480 +237
Aug13 130207 112.95 113.82 112.69 113.17 +0.34 14,855 86,806 +1,222
Sep13 130207 112.01 113.01 111.89 112.36 +0.32 15,303 79,212 -434
Oct13 130207 111.40 112.12 111.14 111.61 +0.32 7,936 39,739 +1,125
Nov13 130207 110.68 111.52 110.46 110.91 +0.30 7,302 32,811 +451
Dec13 130207 110.06 110.86 109.80 110.23 +0.29 66,047 164,979 -8,178
Jan14 130207 109.63 109.63 109.60 109.60 +0.28 11,689 33,477 +911
Feb14 130207 108.99 108.99 108.99 108.99 +0.27 6,383 17,320 +343
Mar14 130207 108.40 108.40 108.40 108.40 +0.26 5,256 16,590 +13
Apr14 130207 107.82 107.82 107.82 107.82 +0.25 2,039 8,339 +377
Total Volume and Open Interest 724,311 1,484,993 -9,681
Gas Oil(ICE)
Feb13 130207 1011.50 1018.00 1009.75 1014.50 +2.75 37,893 65,009 -11,095
Mar13 130207 1001.75 1008.00 999.75 1004.25 +2.75 111,792 127,882 -7,782
Apr13 130207 992.25 998.75 990.25 995.00 +3.25 66,843 77,603 +4,884
May13 130207 982.00 989.25 981.00 985.25 +3.00 29,245 46,247 +1,534
Jun13 130207 974.25 981.25 973.25 977.50 +3.00 28,829 58,361 +111
Jul13 130207 973.25 975.00 969.00 972.50 +3.00 5,871 20,362 +676
Aug13 130207 968.50 971.50 966.00 968.50 +3.00 3,137 16,583 -246
Sep13 130207 965.00 968.50 961.50 965.00 +2.75 5,032 19,863 +910
Oct13 130207 964.25 964.75 959.50 961.25 +2.25 3,149 12,976 +145
Nov13 130207 957.75 960.50 956.25 957.25 +2.00 1,263 14,906 -7
Total Volume and Open Interest 316,170 572,033 -9,983
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130207 2.425 2.426 2.403 2.408 -0.021 192 1,830 -63
Apr13 130207 2.429 2.430 2.403 2.406 -0.027 107 1,329 +42
May13 130207 2.424 2.424 2.397 2.397 -0.027 21 971 +0
Jun13 130207 2.397 2.397 2.378 2.384 -0.014 30 945 -18
Jul13 130207 2.355 2.355 2.329 2.337 -0.018 49 1,166 -6
Aug13 130207 2.308 2.308 2.276 2.276 -0.027 19 423 -11
Sep13 130207 2.240 2.240 2.208 2.208 -0.027 2 530 +0
Total Volume and Open Interest 428 8,874 -260
WTI Crude Oil(ICE)
Mar13 130207 96.79 97.22 95.55 95.83 -0.79 45,438 69,529 -103
Apr13 130207 97.20 97.67 96.07 96.35 -0.74 23,381 48,445 -807
May13 130207 97.52 98.09 96.58 96.88 -0.67 17,326 24,024 +392
Jun13 130207 98.06 98.54 97.04 97.35 -0.62 23,928 72,047 -369
Jul13 130207 98.56 98.79 97.39 97.70 -0.58 7,326 31,563 +872
Aug13 130207 98.57 98.88 97.54 97.86 -0.54 6,598 20,242 +1,776
Sep13 130207 98.63 98.86 97.54 97.87 -0.48 3,409 14,636 -156
Oct13 130207 98.42 98.62 97.43 97.77 -0.41 2,287 12,952 +199
Nov13 130207 98.20 98.33 97.22 97.57 -0.36 1,559 10,256 -31
Dec13 130207 97.46 98.06 96.94 97.30 -0.34 15,632 89,567 +1,824
Jan14 130207 96.96 96.96 96.96 96.96 -0.31 430 6,796 -10
Feb14 130207 96.59 96.59 96.59 96.59 -0.28 290 2,725 +94
Mar14 130207 96.23 96.23 96.23 96.23 -0.26 139 5,149 +29
Apr14 130207 95.87 95.87 95.87 95.87 -0.24 160 2,840 +22
May14 130207 95.52 95.52 95.52 95.52 -0.23 142 2,217 -22
Jun14 130207 95.61 95.61 95.00 95.19 -0.22 637 13,638 +407
Total Volume and Open Interest 152,366 521,168 +4,667
US Dollar Index(ICE)
Mar13 130207 79.805 80.345 79.580 80.257 +0.490 31,432 54,458 -4,456
Jun13 130207 79.955 80.505 79.735 80.448 +0.540 15 632 +0
Sep13 130207 80.647 80.647 80.647 80.647 +0.540 0 3 +0
Total Volume and Open Interest 31,447 55,093 -4,456
Australian Dollar(CME)
Mar13 130207 102.83 103.09 102.44 102.52 -0.33 106,904 180,146 -148
Jun13 130207 102.16 102.38 101.78 101.84 -0.33 99 605 +34
Sep13 130207 101.22 101.55 101.22 101.22 -0.33 0 4 +0
Total Volume and Open Interest 107,003 180,781 -114
British Pound(CME)
Mar13 130207 156.62 157.67 156.42 157.08 +0.45 143,369 164,902 -1,858
Jun13 130207 156.40 157.52 156.40 157.01 +0.45 70 459 +27
Sep13 130207 156.95 156.95 156.52 156.95 +0.43 0 7 +0
Total Volume and Open Interest 143,439 165,369 -1,831
Canadian Dollar(CME)
Mar13 130207 100.35 100.59 99.96 100.11 -0.19 53,639 133,617 -6,268
Jun13 130207 100.18 100.35 99.78 99.91 -0.19 197 4,099 -93
Sep13 130207 100.00 100.00 99.57 99.71 -0.20 55 1,906 +1
Dec13 130207 99.48 99.68 99.45 99.49 -0.19 4 2,069 +3
Total Volume and Open Interest 53,895 141,807 -6,357
Japanese Yen(CME)
Mar13 130207 106.94 107.48 106.50 106.91 -0.20 249,562 215,711 -343
Jun13 130207 107.08 107.50 106.60 106.99 -0.20 332 1,855 -14
Sep13 130207 107.21 107.30 106.75 107.10 -0.20 6 73 -2
Total Volume and Open Interest 249,903 217,709 -362
Swiss Franc(CME)
Mar13 130207 109.91 110.36 108.72 108.99 -1.01 31,753 43,508 +1,121
Jun13 130207 109.11 110.12 109.11 109.11 -1.01 0 77 +0
Sep13 130207 109.25 110.26 109.25 109.25 -1.01      
Total Volume and Open Interest 31,753 43,585 +1,121
EuroFX(CME)
Mar13 130207 135.23 135.81 133.74 134.07 -1.22 364,363 248,553 +6,670
Jun13 130207 135.21 135.82 133.88 134.14 -1.22 301 2,488 -1
Sep13 130207 134.85 135.41 134.15 134.21 -1.20 3 130 +0
Total Volume and Open Interest 364,669 251,236 +6,669
Mexican Peso(CME)
Feb13 130207 783.50 787.25 783.50 783.50 -3.75      
Mar13 130207 785.75 788.75 779.75 781.25 -3.75 29,042 180,910 -3,548
Total Volume and Open Interest 29,210 181,131 -3,481
Brazilian Real(CME)
Mar13 130207 502.50 510.00 502.50 506.35 +4.35 112 15,509 -54
Apr13 130207 504.65 506.70 504.65 504.65 +4.35 0 2 +0
May13 130207 502.60 504.60 502.60 502.60 +4.40 0 10 +0
Jun13 130207 500.30 500.30 500.30 500.30 +4.40 0 9 +0
Total Volume and Open Interest 112 36,636 -54
30-Year T-Bonds(CBOT)
Mar13 130207 143~190 144~060 143~020 143~250 +0~080 363,714 582,242 +1,312
Jun13 130207 142~040 142~190 141~220 142~090 +0~080 1,023 4,208 +156
Sep13 130207 142~080 142~080 142~000 142~080 +0~080 0 1 +0
Total Volume and Open Interest 364,737 586,451 +1,468
10-Year T-Notes(CBOT)
Mar13 130207 131~200 131~295 131~120 131~240 +0~045 1,204,324 1,943,623 -922
Jun13 130207 130~140 130~240 130~100 130~190 +0~045 23,008 88,604 +17,094
Sep13 130207 130~190 130~190 130~145 130~190 +0~045      
Total Volume and Open Interest 1,227,332 2,032,227 +16,172
5-Year T-Notes(CBOT)
Mar13 130207 123~306 124~024 123~270 124~002 +0~016 541,187 1,539,349 -18,649
Jun13 130207 123~146 123~190 123~130 123~172 +0~020 8,580 27,120 +4,619
Sep13 130207 122~292 122~292 122~272 122~292 +0~020      
Total Volume and Open Interest 549,767 1,566,469 -14,030
2 Year T-Notes(CBOT)
Mar13 130207 110~074 110~080 110~064 110~072 -0~002 228,467 1,021,257 +25,156
Jun13 130207 110~056 110~062 110~052 110~056 unch 13,074 35,977 +4,442
Sep13 130207 109~220 109~220 109~220 109~220 unch      
Total Volume and Open Interest 241,541 1,057,234 +29,598
Eurodollars(CME)
Mar13 130207 99.705 99.705 99.700 99.700 unch 64,192 911,845 -4,998
Jun13 130207 99.680 99.690 99.680 99.685 +0.005 73,412 786,147 +496
Sep13 130207 99.655 99.665 99.650 99.660 +0.005 64,566 721,684 +2,716
Dec13 130207 99.620 99.630 99.615 99.625 +0.005 91,858 738,466 +6,501
Mar14 130207 99.575 99.590 99.570 99.585 +0.005 98,483 639,669 -1,347
Jun14 130207 99.520 99.540 99.510 99.530 +0.005 81,061 571,727 +2,875
Sep14 130207 99.460 99.480 99.440 99.470 +0.010 65,757 473,279 -734
Dec14 130207 99.375 99.405 99.365 99.390 +0.010 117,578 535,689 -2,642
Mar15 130207 99.295 99.325 99.280 99.310 +0.010 89,189 433,797 +2,364
Jun15 130207 99.200 99.235 99.180 99.210 +0.010 99,020 573,888 -8,188
Sep15 130207 99.085 99.125 99.065 99.100 +0.015 84,565 403,811 -7,052
Dec15 130207 98.945 98.990 98.925 98.970 +0.020 69,682 494,428 +3,660
Mar16 130207 98.800 98.845 98.775 98.825 +0.025 54,092 321,195 +2,045
Jun16 130207 98.645 98.690 98.610 98.670 +0.030 35,835 210,379 +1,335
Sep16 130207 98.470 98.525 98.440 98.505 +0.030 30,859 204,909 +1,960
Dec16 130207 98.295 98.360 98.270 98.340 +0.035 26,453 141,014 +35
Mar17 130207 98.135 98.205 98.105 98.180 +0.040 22,745 116,892 +2,698
Jun17 130207 97.965 98.030 97.930 98.010 +0.045 16,332 79,564 +744
Total Volume and Open Interest 1,216,717 8,688,167 +3,994
Ultra T-Bond(CBOT)
Mar13 130207 156~11 157~07 155~15 156~17 +0~13 61,293 371,564 +874
Jun13 130207 156~10 156~27 156~07 156~07 +0~14 1 380 +0
Sep13 130207 156~07 156~07 156~07 156~07 +0~14      
Total Volume and Open Interest 61,294 371,944 +874
30 Day Federal Funds(CBOT)
Feb13 130207 99.868 99.868 99.863 99.863 -0.005 1,721 39,680 -419
Mar13 130207 99.870 99.870 99.865 99.870 unch 735 33,163 -14
Apr13 130207 99.870 99.870 99.865 99.870 unch 822 28,171 +250
May13 130207 99.875 99.875 99.870 99.870 unch 121 25,856 -66
Jun13 130207 99.875 99.875 99.870 99.870 unch 160 26,374 +106
Jul13 130207 99.870 99.875 99.870 99.870 unch 513 20,714 +61
Total Volume and Open Interest 8,123 321,671 -851
3-Mth Euro-Yen(CME)
Mar13 130207 99.720 99.720 99.720 99.720 -0.003      
Jun13 130207 99.785 99.785 99.785 99.785 -0.002      
Sep13 130207 99.805 99.805 99.805 99.805 -0.003      
Dec13 130207 99.800 99.800 99.800 99.800 -0.002      
Mar14 130207 99.830 99.830 99.830 99.830 +0.025      
Jun14 130207 99.785 99.785 99.785 99.785 +0.025      
Sep14 130207 99.645 99.645 99.645 99.645 +0.025      
Dec14 130207 99.830 99.830 99.830 99.830 +0.025      
Mar15 130207 99.690 99.690 99.690 99.690 +0.025      
Jun15 130207 99.550 99.550 99.550 99.550 +0.025      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130207 99.72 99.72 99.72 99.72 0.00 0 620 +0
Jun13 130207 99.79 99.79 99.79 99.79 0.00 17 202 -10
Sep13 130207 99.81 99.81 99.81 99.81 0.00 0 120 +0
Dec13 130207 99.80 99.80 99.80 99.80 0.00 0 584 +0
Mar14 130207 99.84 99.84 99.83 99.83 +0.03 0 214 +0
Jun14 130207 99.79 99.79 99.79 99.79 +0.03      
Sep14 130207 99.64 99.64 99.64 99.64 +0.02      
Dec14 130207 99.83 99.83 99.83 99.83 +0.03 0 4 +0
Total Volume and Open Interest 17 1,744 -10
Japanese Gov't Bonds(SGX)
Mar13 130207 144.01 144.28 143.97 144.08 +0.10 4,778 19,605 -12
Jun13 130207 143.63 143.63 143.63 143.63 +0.10 0 3 +0
Sep13 130207 141.54 141.54 141.54 141.54 +0.10      
Total Volume and Open Interest 4,778 19,608 -12
Euro-Bund(EUREX)
Mar13 130207 142.54 143.01 142.14 142.82 +0.28 928,846 1,052,993 -24,053
Jun13 130207 140.71 141.06 140.37 140.99 +0.27 1,363 12,311 +1,214
Sep13 130207 140.68 141.00 140.62 140.92 +0.17 76 3 +2
Total Volume and Open Interest 930,285 1,065,307 -22,837
Euro-Bobl(EUREX)
Mar13 130207 126.08 126.49 125.89 126.40 +0.28 580,281 877,492 -18,481
Jun13 130207 124.71 124.73 124.70 124.70 +0.27 2,484 73,726 +304
Sep13 130207 125.06 125.06 125.06 125.06 +0.29 0 928 +0
Total Volume and Open Interest 582,765 952,146 -18,177
3-Mth Euribor(EUREX)
Mar13 130207 99.740 99.745 99.740 99.745 +0.010 18 4,151 +12
Jun13 130207 99.665 99.690 99.665 99.690 +0.025 17 1,443 -8
Sep13 130207 99.625 99.625 99.625 99.625 +0.035 17 933 -12
Total Volume and Open Interest 57 16,767 -8
Long Gilt(LIFFE)
Mar13 130207 116~16 116~19 115~26 116~06 -0~04 140,561 330,477 -5,709
Jun13 130207 115~06 115~06 115~06 115~06 -0~04      
Total Volume and Open Interest 140,561 330,477 -5,709
3-Mth Short Sterling(LIFFE)
Mar13 130207 99.49 99.50 99.48 99.48 -0.01 25,090 315,898 -2,704
Jun13 130207 99.48 99.49 99.45 99.47 -0.01 49,960 314,924 -408
Sep13 130207 99.48 99.49 99.43 99.46 -0.01 73,442 255,224 -4,640
Dec13 130207 99.46 99.47 99.40 99.44 0.00 77,862 260,210 +7,094
Mar14 130207 99.43 99.45 99.36 99.41 0.00 56,587 246,128 +2,564
Jun14 130207 99.38 99.40 99.31 99.37 +0.01 51,596 189,272 +4,625
Total Volume and Open Interest 535,030 2,288,055 +949
3-Mth Euribor(LIFFE)
Mar13 130207 99.730 99.750 99.725 99.745 +0.010 35,294 542,440 -6,321
Jun13 130207 99.660 99.700 99.650 99.690 +0.025 90,985 587,684 -7,766
Sep13 130207 99.580 99.645 99.570 99.625 +0.035 107,329 429,448 +2,557
Total Volume and Open Interest 780,152 4,316,069 -5,988
3-Mth Aus T-Bills(SFE)
Mar13 130207 97.09 97.11 97.07 97.10 +0.01 19,391 153,376 -1,175
Jun13 130207 97.20 97.26 97.20 97.25 +0.04 37,095 182,660 +8,467
Sep13 130207 97.22 97.27 97.21 97.27 +0.04 25,621 130,285 +1,151
Dec13 130207 97.16 97.21 97.16 97.21 +0.04 11,248 101,414 +1,158
Mar14 130207 97.07 97.11 97.06 97.10 +0.03 5,030 68,852 +1,195
Jun14 130207 96.96 96.99 96.96 96.98 +0.02 2,514 34,420 -3
Sep14 130207 96.86 96.88 96.86 96.87 +0.02 1,830 23,029 +434
Dec14 130207 96.74 96.77 96.74 96.76 +0.02 2,150 9,972 -190
Mar15 130207 96.66 96.67 96.66 96.66 +0.02 250 1,114 +246
Jun15 130207 96.56 96.57 96.56 96.57 +0.02 0 590 -6
Total Volume and Open Interest 105,379 706,151 +11,527
10-Year Aus T-Bonds(SFE)
Mar13 130207 96.50 96.57 96.49 96.56 +0.06 67,516 406,505 -2,964
Jun13 130207 96.50 96.50 96.50 96.50 +0.06 0 5 +0
Total Volume and Open Interest 67,516 406,510 -2,964
3-Year Aus T-Bonds(SFE)
Mar13 130207 97.16 97.21 97.14 97.20 +0.04 192,120 513,736 -14,627
Jun13 130207 97.21 97.21 97.21 97.21 +0.04      
Total Volume and Open Interest 192,120 513,736 -14,627
Gold(CMX)
Feb13 130207 1677.0 1682.1 1663.1 1670.4 -7.3 353 2,234 -152
Apr13 130207 1678.0 1683.9 1663.4 1671.3 -7.5 154,153 253,889 -1,272
Jun13 130207 1680.5 1685.8 1666.1 1673.4 -7.5 5,359 53,356 +1,016
Aug13 130207 1682.0 1686.4 1668.0 1675.3 -7.5 2,736 26,264 +353
Oct13 130207 1683.6 1683.6 1669.7 1677.1 -7.5 302 12,115 +46
Dec13 130207 1686.2 1691.0 1673.3 1679.0 -7.6 2,097 29,279 +387
Feb14 130207 1687.4 1690.8 1680.8 1680.8 -7.6 770 8,690 +564
Apr14 130207 1689.8 1690.2 1682.9 1682.9 -7.6 21 3,896 +0
Jun14 130207 1690.0 1694.6 1685.3 1685.3 -7.6 52 8,626 +51
Aug14 130207 1687.7 1687.7 1687.7 1687.7 -7.7 0 92 +0
Oct14 130207 1690.3 1690.3 1690.3 1690.3 -7.7      
Dec14 130207 1699.1 1699.1 1693.0 1693.0 -7.7 252 5,170 -151
Total Volume and Open Interest 167,305 423,982 +701
Silver(CMX)
Mar13 130207 3184.5 3193.5 3129.5 3140.3 -47.4 42,498 71,967 -1,547
May13 130207 3192.0 3199.5 3135.5 3146.4 -47.4 6,787 19,333 +1,714
Jul13 130207 3200.0 3200.0 3150.0 3151.3 -47.4 895 8,350 +435
Sep13 130207 3158.0 3193.0 3155.7 3155.7 -47.4 27 7,564 +12
Dec13 130207 3166.0 3202.5 3161.8 3161.8 -47.4 93 22,334 +1
Mar14 130207 3166.7 3166.7 3166.7 3166.7 -47.5 2 1,832 -2
May14 130207 3169.2 3169.2 3169.2 3169.2 -47.5 0 939 +0
Total Volume and Open Interest 50,548 151,512 +660
Platinum(NYMEX)
Apr13 130207 1737.0 1743.0 1718.4 1722.3 -14.2 12,488 68,561 +696
Jul13 130207 1739.7 1744.0 1721.8 1724.8 -14.4 716 3,207 +298
Oct13 130207 1727.0 1727.8 1725.7 1727.8 -14.0 44 164 +43
Jan14 130207 1732.2 1732.2 1732.2 1732.2 -14.0 0 4 +0
Total Volume and Open Interest 13,253 71,955 +1,038
Palladium(NYMEX)
Mar13 130207 762.90 768.35 749.50 750.45 -14.35 8,245 33,599 +208
Jun13 130207 767.90 767.90 751.35 752.15 -14.35 1,020 4,010 +783
Sep13 130207 754.40 754.50 753.25 753.25 -14.35 8 17 +2
Total Volume and Open Interest 9,273 37,627 +993
Copper(CMX)
Mar13 130207 375.00 375.75 372.10 372.70 -1.35 40,570 108,776 -768
May13 130207 376.35 377.10 373.65 374.20 -1.30 7,231 37,100 +1,486
Jul13 130207 377.85 377.85 375.00 375.50 -1.25 2,508 14,836 +869
Sep13 130207 378.80 378.80 375.90 376.50 -1.25 348 5,585 -84
Dec13 130207 379.15 379.85 377.30 377.60 -1.25 471 9,821 +170
Total Volume and Open Interest 51,833 183,941 +1,905
DJIA Index(CBOT)
Mar13 130207 13921 13953 13810 13900 -30 149 13,132 +19
Jun13 130207 13827 13856 13827 13827 -29 0 1 +0
Sep13 130207 13748 13777 13748 13748 -29      
Dec13 130207 13679 13708 13679 13679 -29      
Total Volume and Open Interest 149 13,133 +19
E-mini DJIA Index(CBOT)
Mar13 130207 13932 13958 13802 13898 -30 113,758 115,715 +2,655
Jun13 130207 13852 13868 13758 13827 -29 220 1,487 +207
Sep13 130207 13748 13748 13748 13748 -29      
Dec13 130207 13679 13679 13679 13679 -29 0 16 +0
Total Volume and Open Interest 113,978 117,218 +2,862
S & P 500(CME)
Mar13 130207 1506.70 1510.90 1494.70 1505.30 -1.50 7,974 201,444 +631
Jun13 130207 1499.20 1502.40 1489.40 1499.20 -1.20 2 4,743 -2
Sep13 130207 1492.40 1495.70 1482.70 1492.40 -1.30 0 974 +0
Dec13 130207 1485.50 1488.90 1475.90 1485.50 -1.40 415 471 +275
Total Volume and Open Interest 8,391 207,632 +904
S & P 500 E-Mini(Globex)
Mar13 130207 1507.25 1511.00 1494.50 1505.25 -1.50 1,741,970 2,964,032 +21,106
Jun13 130207 1500.25 1504.25 1488.50 1499.25 -1.25 2,026 33,441 +1,140
Total Volume and Open Interest 1,744,015 3,001,463 +22,255
NASDAQ 100(CME)
Mar13 130207 2739.00 2747.00 2732.80 2742.00 +4.70 1,051 15,644 +392
Jun13 130207 2735.50 2735.50 2710.00 2735.50 +4.70      
Sep13 130207 2730.00 2730.00 2725.30 2730.00 +4.70      
Total Volume and Open Interest 1,051 15,644 +392
NASDAQ 100 E-Mini(Globex)
Mar13 130207 2739.50 2748.80 2712.80 2742.00 +4.70 243,055 335,456 -482
Jun13 130207 2731.30 2739.80 2711.00 2735.50 +4.70 127 194 +29
Total Volume and Open Interest 243,183 335,692 -453
S & P Midcap 400(CME)
Mar13 130207 1095.00 1101.50 1095.00 1100.60 -2.00 1 1,459 +0
Jun13 130207 1097.60 1099.60 1097.60 1097.60 -2.00      
Sep13 130207 1095.60 1097.60 1095.60 1095.60 -2.00      
Total Volume and Open Interest 1 1,459 +0
Volatility Index(CBOE)
Feb13 130207 14.15 15.05 13.95 14.10 -0.05 47,098 109,877 -6,609
Mar13 130207 15.35 15.98 15.15 15.35 unch 43,676 139,343 +1,425
Apr13 130207 16.40 16.86 16.18 16.35 -0.10 13,523 56,330 +2,264
May13 130207 17.00 17.46 16.83 17.00 -0.05 8,253 40,472 +419
Total Volume and Open Interest 124,596 429,820 -786
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130207 11435 11470 11240 11345 -80 16,704 64,029 -1,172
Jun13 130207 11425 11425 11220 11310 -80 23 140 +14
Total Volume and Open Interest 16,727 64,170 -1,158
Nikkei 225(SGX)
Mar13 130207 11430 11450 11285 11385 -40 180,626 310,522 -1,962
Jun13 130207 11240 11310 11240 11310 -40 104 3,974 -30
Sep13 130207 11305 11305 11305 11305 -40      
Total Volume and Open Interest 187,924 354,429 +1,000
CAC 40(EURONEXT)
Feb13 130207 3641.0 3660.0 3592.0 3602.5 -40.5 192,235 331,283 -14,636
Mar13 130207 3647.0 3659.0 3592.5 3602.0 -41.0 41,379 37,337 +1,539
Apr13 130207 3633.0 3633.0 3596.0 3596.0 -39.5 8 30 +1
Total Volume and Open Interest 233,622 368,683 -13,097
Hang Seng Index(HKFE)
Feb13 130207 23299 23304 23160 23201 -45 94,962 128,325 -6,895
Mar13 130207 23243 23252 23120 23160 -42 2,958 8,568 +1,239
Total Volume and Open Interest 98,145 139,812 -5,573
DAX(EUREX)
Mar13 130207 7579.5 7662.5 7565.0 7589.5 +1.5 115,621 144,492 +3,149
Jun13 130207 7599.0 7668.0 7583.0 7601.5 +2.5 1,570 11,013 +967
Sep13 130207 7604.5 7674.0 7591.0 7608.5 +3.0 3 596 +0
Total Volume and Open Interest 117,194 156,101 +4,116
FT-SE 100(EURONEXT)
Mar13 130207 6258.50 6273.00 6174.00 6196.50 -56.00 126,641 637,959 +8,733
Jun13 130207 6193.00 6193.00 6128.00 6130.50 -56.50 2,683 4,935 +98
Sep13 130207 6085.50 6085.50 6085.50 6085.50 -56.00 60 252 +0
Total Volume and Open Interest 129,384 643,326 +8,831
SPI 200(SFE)
Mar13 130207 4884.0 4898.0 4866.0 4894.0 +11.0 24,751 268,857 +1,708
Jun13 130207 4901.0 4901.0 4880.0 4897.0 +11.0 48 3,657 +7
Sep13 130207 4854.0 4854.0 4854.0 4854.0 +8.0 11 1,544 +0
Total Volume and Open Interest 25,013 279,627 +1,830
FTSE MIB(ISE)
Mar13 130207 16620.00 16825.00 16320.00 16404.00 -214.00 26,234 42,738 -1,568
Jun13 130207 16425.00 16540.00 16060.00 16122.00 -211.00 58 263 +14
Sep13 130207 16644.00 16644.00 16644.00 16644.00 -211.00      
Total Volume and Open Interest 26,292 43,001 -1,554
KOSPI 200(KFE)
Mar13 130207 254.20 254.50 254.20 254.35 -0.15 156,810 108,964 +472
Jun13 130207 256.25 257.60 255.55 255.85 -0.45 51 2,980 +33
Sep13 130207 257.60 257.60 257.60 257.60 -0.15 0 167 +0
Total Volume and Open Interest 156,861 112,196 +505
GSCI(CME)
Feb13 130207 677.00 678.50 672.50 673.00 -3.00 278 12,474 -167
Mar13 130207 679.10 680.75 675.10 675.60 -2.60 4 102 +4
Apr13 130207 676.00 681.00 675.50 676.00 -2.50      
Total Volume and Open Interest 282 12,576 -163
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!!!