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 February 11, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130211 1450.00 1450.75 1429.25 1431.50 -21.00 131,635 202,169 -3,278
May13 130211 1433.25 1434.25 1412.00 1417.25 -19.50 70,969 192,121 +8,258
Jul13 130211 1423.00 1425.50 1401.00 1407.00 -18.50 40,782 113,461 +2,868
Aug13 130211 1380.50 1388.75 1366.50 1369.25 -19.50 957 3,842 +20
Sep13 130211 1320.00 1329.50 1305.75 1309.75 -19.75 836 3,668 +226
Nov13 130211 1280.25 1282.00 1263.00 1268.50 -13.50 21,616 91,671 +667
Jan14 130211 1280.00 1280.00 1270.00 1273.50 -13.50 504 5,065 -49
Mar14 130211 1280.00 1290.75 1274.50 1277.75 -13.00 109 1,732 -7
May14 130211 1282.00 1289.25 1272.50 1276.00 -13.25 99 1,608 +53
Jul14 130211 1282.50 1292.75 1280.00 1280.00 -12.75 112 887 +47
Aug14 130211 1274.75 1287.50 1274.75 1274.75 -12.75 0 1 +0
Sep14 130211 1254.25 1267.00 1254.25 1254.25 -12.75 0 1 +0
Nov14 130211 1246.25 1259.25 1246.25 1248.00 -11.25 289 3,354 +192
Jan15 130211 1249.00 1260.25 1249.00 1249.00 -11.25 0 1 +0
Total Volume and Open Interest 267,908 619,699 +8,997
Soybean Meal(CBOT)
Mar13 130211 421.80 421.90 412.70 413.00 -9.40 47,684 118,909 -7,963
May13 130211 419.30 419.50 411.20 411.60 -8.70 32,324 77,888 +5,031
Jul13 130211 414.00 414.00 406.30 406.80 -7.70 14,494 43,679 +2,991
Aug13 130211 397.50 399.90 391.20 391.50 -8.40 1,163 7,402 +210
Sep13 130211 374.60 378.10 369.00 369.70 -8.40 1,145 5,117 +213
Oct13 130211 355.00 355.90 349.80 350.70 -5.20 618 6,612 +7
Dec13 130211 354.20 354.70 348.40 350.20 -4.50 5,397 32,990 +1,028
Jan14 130211 355.00 356.30 350.00 351.80 -4.50 138 2,608 -14
Mar14 130211 353.50 359.00 353.50 354.40 -4.60 36 2,604 +20
May14 130211 355.00 358.30 353.50 354.30 -4.00 14 1,184 +2
Total Volume and Open Interest 103,018 299,409 +1,525
Soybean Oil(CBOT)
Mar13 130211 51.40 51.43 50.77 51.24 -0.19 71,554 128,735 -9,786
May13 130211 51.78 51.84 51.18 51.67 -0.18 43,795 86,007 +6,592
Jul13 130211 51.96 52.14 51.50 51.97 -0.17 21,706 67,005 +2,185
Aug13 130211 51.76 52.10 51.50 51.95 -0.15 823 5,497 +7
Sep13 130211 51.54 51.84 51.29 51.72 -0.12 1,164 5,625 +222
Oct13 130211 50.96 51.30 50.87 51.27 -0.03 1,121 7,300 -15
Dec13 130211 51.03 51.24 50.55 51.12 -0.12 4,138 25,948 +172
Jan14 130211 51.08 51.43 51.08 51.29 -0.14 44 1,941 +0
Mar14 130211 51.54 51.69 51.54 51.54 -0.15 32 1,205 +4
May14 130211 51.56 51.75 51.56 51.56 -0.19 16 469 +4
Total Volume and Open Interest 144,398 330,836 -610
Canola(WCE)
Mar13 130211 634.0 635.0 627.4 629.5 -7.4 12,314 62,898 -3,391
May13 130211 617.8 621.9 614.1 615.2 -5.5 11,852 65,322 +3,441
Jul13 130211 600.5 606.8 599.1 600.0 -5.9 4,965 33,209 +3,213
Nov13 130211 549.6 555.0 549.4 549.9 -5.8 1,504 24,011 +967
Jan14 130211 549.2 549.2 549.2 549.2 -5.8 153 1,437 +126
Total Volume and Open Interest 30,813 187,103 +4,366
Corn(CBOT)
Mar13 130211 709.00 713.75 701.00 702.25 -6.75 182,487 430,161 -21,050
May13 130211 708.75 713.00 699.50 701.50 -7.25 108,046 306,423 +18,453
Jul13 130211 699.25 700.75 689.50 692.00 -7.00 52,412 192,672 +2,457
Sep13 130211 584.25 585.00 574.00 577.50 -7.25 9,825 69,814 +3,035
Dec13 130211 563.50 564.25 555.00 558.75 -4.50 29,114 253,348 +1,649
Mar14 130211 571.00 574.00 566.25 569.50 -4.50 1,356 16,777 +743
May14 130211 577.75 580.75 574.25 576.50 -4.25 183 5,438 +53
Jul14 130211 587.00 587.00 580.00 582.00 -4.75 555 3,044 +335
Sep14 130211 560.50 563.25 555.00 555.00 -8.25 0 205 +0
Dec14 130211 554.75 554.75 548.50 549.25 -5.00 857 12,166 +524
Total Volume and Open Interest 384,879 1,291,725 +6,211
Wheat(CBOT)
Mar13 130211 757.50 759.50 740.25 741.50 -14.75 67,677 196,568 -9,629
May13 130211 763.00 764.50 748.00 749.25 -13.25 49,270 100,401 +10,488
Jul13 130211 762.75 765.00 750.00 750.75 -12.00 23,307 91,947 +1,416
Sep13 130211 771.00 772.00 758.50 759.00 -12.00 4,978 15,117 +996
Dec13 130211 784.75 786.50 770.75 771.50 -13.00 8,197 60,836 +1,211
Mar14 130211 791.00 793.00 782.50 782.50 -13.00 293 4,437 -1
Total Volume and Open Interest 153,821 473,490 +4,457
Wheat(KCBT)
Mar13 130211 801.25 803.50 788.00 788.75 -11.00 17,513 74,237 -3,859
May13 130211 812.25 815.00 799.50 800.25 -11.00 12,708 53,057 +2,630
Jul13 130211 820.00 822.25 808.00 808.25 -10.75 6,546 40,352 +1,322
Sep13 130211 827.25 829.25 820.50 820.50 -10.25 814 8,128 -24
Dec13 130211 845.50 845.50 834.75 835.50 -10.00 902 10,615 +111
Mar14 130211 845.75 846.25 843.50 845.00 -9.25 67 404 +0
Total Volume and Open Interest 38,563 187,352 +186
Wheat(MGE)
Mar13 130211 838.50 838.75 825.50 826.00 -10.25 3,345 15,997 -445
May13 130211 847.50 849.25 839.00 839.25 -10.00 3,265 12,338 +899
Jul13 130211 858.25 859.50 849.00 849.25 -9.25 638 4,971 +35
Sep13 130211 859.25 860.00 852.00 852.00 -8.50 171 6,116 +14
Dec13 130211 867.25 867.25 856.75 857.50 -8.50 345 4,267 -144
Total Volume and Open Interest 7,794 43,813 +361
Oats(CBOT)
Mar13 130211 386.25 387.50 379.50 381.00 -4.75 2,569 5,270 -1,046
May13 130211 375.50 376.25 371.50 372.50 -3.75 534 4,370 +17
Jul13 130211 375.00 375.50 368.25 369.50 -4.75 54 480 +2
Sep13 130211 368.75 373.50 368.75 368.75 -4.75 0 49 +0
Total Volume and Open Interest 3,165 10,409 -1,023
Rough Rice(CBOT)
Mar13 130211 16.30 16.33 15.85 15.85 -0.50 920 10,366 -205
May13 130211 16.61 16.65 16.17 16.17 -0.50 248 3,451 +113
Jul13 130211 16.85 16.85 16.43 16.43 -0.50 35 325 +17
Sep13 130211 15.71 15.80 15.54 15.54 -0.35 5 315 +2
Total Volume and Open Interest 1,210 14,459 -71
Live Cattle(CME)
Feb13 130211 126.750 127.135 125.750 126.885 +0.435 3,378 17,558 +167
Apr13 130211 130.185 130.650 128.950 130.350 +0.220 23,685 175,802 +120
Jun13 130211 125.800 126.285 124.980 125.980 +0.280 9,546 78,142 -191
Aug13 130211 126.400 127.080 125.635 126.430 -0.050 10,573 37,280 +759
Oct13 130211 130.500 130.900 129.550 130.450 +0.150 2,490 14,168 +731
Dec13 130211 131.935 132.700 131.350 132.380 +0.500 1,577 10,313 +572
Total Volume and Open Interest 51,448 335,618 +2,237
Feeder Cattle(CME)
Mar13 130211 144.685 145.450 143.380 144.800 -0.200 3,713 14,344 -590
Apr13 130211 147.900 148.985 146.535 148.630 +0.430 2,465 5,139 +444
May13 130211 150.500 151.600 148.985 151.250 +0.715 1,668 5,959 +70
Aug13 130211 156.435 157.900 155.630 157.685 +0.985 653 5,452 +23
Sep13 130211 158.130 159.200 157.050 158.900 +1.075 177 1,012 +66
Oct13 130211 158.535 160.130 158.250 160.100 +1.000 48 565 +12
Nov13 130211 159.500 160.880 159.000 160.700 +0.600 47 475 +6
Total Volume and Open Interest 8,771 32,955 +31
Lean Hogs(CME)
Feb13 130211 86.800 86.950 86.450 86.900 +0.450 5,688 13,052 -702
Apr13 130211 86.080 86.730 85.680 86.385 +0.250 24,905 97,229 -713
May13 130211 93.100 93.550 92.885 93.550 +0.050 174 2,157 -37
Jun13 130211 94.500 94.800 94.035 94.785 +0.285 10,616 40,918 -352
Jul13 130211 94.000 94.350 93.730 94.135 +0.035 4,692 15,632 -128
Aug13 130211 93.950 94.250 93.480 94.250 +0.250 4,498 19,603 -320
Oct13 130211 85.000 85.350 84.600 85.150 -0.280 2,298 20,969 +93
Dec13 130211 81.830 82.200 81.450 82.100 unch 714 13,973 +69
Total Volume and Open Interest 53,725 229,196 -2,060
Class III Milk(CME)
Feb13 130211 17.24 17.26 17.20 17.20 -0.04 132 3,299 -52
Mar13 130211 17.37 17.46 17.12 17.20 -0.22 384 3,620 +89
Apr13 130211 17.56 17.74 17.38 17.47 -0.17 374 2,632 +56
May13 130211 17.95 18.06 17.75 17.80 -0.22 185 2,054 +36
Jun13 130211 18.41 18.46 18.25 18.29 -0.17 133 1,683 +20
Total Volume and Open Interest 1,546 19,827 +235
Cocoa(ICE)
Mar13 130211 2230 2237 2170 2174 -58 20,669 34,566 -12,196
May13 130211 2227 2227 2166 2172 -55 21,735 66,649 +3,282
Jul13 130211 2236 2236 2176 2181 -55 3,765 25,810 +124
Sep13 130211 2234 2234 2186 2189 -55 1,670 23,187 +298
Dec13 130211 2232 2237 2196 2201 -55 1,169 14,789 +54
Mar14 130211 2250 2250 2208 2212 -53 661 19,199 +250
May14 130211 2219 2219 2219 2219 -53 58 8,029 +53
Total Volume and Open Interest 49,750 194,412 -8,142
Coffee "C"(ICE)
Mar13 130211 141.75 141.90 139.70 140.15 -0.90 29,447 64,269 -6,134
May13 130211 144.40 145.00 142.60 142.95 -1.25 20,100 58,518 +5,205
Jul13 130211 147.75 147.75 145.50 145.90 -1.25 3,815 22,230 -405
Sep13 130211 150.05 150.05 148.50 148.80 -1.25 1,719 9,141 +254
Dec13 130211 154.40 154.40 152.50 152.85 -1.20 927 6,870 +133
Mar14 130211 157.75 157.75 156.80 156.80 -1.05 103 1,525 +31
Total Volume and Open Interest 56,138 163,693 -908
Orange Juice(ICE)
Mar13 130211 120.95 122.00 120.20 121.40 +0.85 1,245 10,512 -404
May13 130211 120.95 122.30 120.50 121.45 +0.85 647 7,968 -48
Jul13 130211 121.85 122.50 121.40 122.05 +0.70 18 1,258 +3
Sep13 130211 122.30 123.25 121.65 122.40 +0.25 10 598 -5
Nov13 130211 121.25 122.90 121.25 121.70 +0.35 0 220 +0
Jan14 130211 121.35 122.25 121.35 121.70 +0.35 0 42 -7
Total Volume and Open Interest 1,920 20,598 -461
Sugar #11(ICE)
Mar13 130211 18.25 18.49 18.16 18.44 +0.30 60,465 241,465 -16,944
May13 130211 18.28 18.50 18.21 18.46 +0.26 45,284 232,847 +12,210
Jul13 130211 18.53 18.68 18.45 18.66 +0.22 18,523 164,584 +1,942
Oct13 130211 18.88 19.08 18.87 19.06 +0.19 9,415 89,999 -758
Mar14 130211 19.73 19.93 19.73 19.91 +0.18 4,370 70,795 +1,032
May14 130211 19.81 19.97 19.79 19.94 +0.17 213 12,633 +81
Jul14 130211 19.86 20.03 19.86 19.99 +0.15 210 10,073 -12
Oct14 130211 19.97 20.10 19.97 20.10 +0.13 168 11,617 +88
Total Volume and Open Interest 138,786 846,248 -2,429
London Cocoa(LCE)
Mar13 130211 1444 1448 1412 1415 -27 3,252 67,853 -742
May13 130211 1449 1452 1421 1423 -24 3,205 40,968 -149
Jul13 130211 1458 1461 1432 1435 -22 1,251 28,150 +204
Sep13 130211 1467 1470 1442 1443 -22 1,846 34,028 +79
Dec13 130211 1475 1475 1447 1448 -23 2,316 32,730 -266
Mar14 130211 1471 1471 1446 1446 -22 740 24,681 +7
May14 130211 1450 1450 1450 1450 -23 0 6,845 +170
Total Volume and Open Interest 12,624 239,147 -691
London Sugar(LCE)
May13 130211 496.70 501.50 496.50 500.00 +4.00 4,289 26,269 +2,290
Aug13 130211 499.90 505.30 499.90 504.40 +4.50 1,504 13,497 +310
Oct13 130211 504.90 508.70 504.70 508.10 +4.50 826 6,637 +115
Dec13 130211 513.50 516.80 513.20 516.10 +4.40 242 2,698 +15
Mar14 130211 522.50 525.60 522.30 525.50 +4.30 134 2,129 +34
Total Volume and Open Interest 12,030 65,421 +1,011
Cotton(ICE)
Mar13 130211 82.55 83.32 82.23 82.92 +0.25 27,530 95,567 -7,176
May13 130211 83.25 84.01 83.03 83.92 +0.62 14,036 74,410 +4,662
Jul13 130211 83.96 84.82 83.65 84.73 +0.76 4,938 27,244 +526
Oct13 130211 84.75 84.75 84.75 84.75 +1.23 0 24 +0
Dec13 130211 82.92 83.98 82.78 83.84 +0.92 1,546 14,575 +715
Mar14 130211 84.16 84.78 84.00 84.78 +0.94 44 748 +40
Total Volume and Open Interest 48,106 212,942 -1,225
Lumber(CME)
Mar13 130211 389.0 391.7 380.7 384.3 -3.5 1,460 3,958 -316
May13 130211 388.0 390.0 380.5 383.6 -4.0 860 3,066 +246
Jul13 130211 383.7 385.0 379.0 380.9 -1.8 297 810 +51
Sep13 130211 382.7 382.7 378.0 378.0 -3.1 27 105 +13
Total Volume and Open Interest 2,644 7,969 -6
Crude Oil(NYM)
Mar13 130211 95.79 97.09 94.97 97.03 +1.31 275,474 224,756 -24,649
Apr13 130211 96.31 97.63 95.50 97.58 +1.31 127,592 158,162 +18,850
May13 130211 96.87 98.15 96.04 98.11 +1.28 78,976 97,526 +11,460
Jun13 130211 97.46 98.58 96.52 98.55 +1.23 93,918 161,756 +1,945
Jul13 130211 97.69 98.90 96.85 98.86 +1.17 32,367 96,712 +2,964
Aug13 130211 97.69 98.98 97.00 98.96 +1.10 21,678 47,499 -40
Sep13 130211 97.53 98.91 97.06 98.91 +1.02 25,125 65,490 +1,747
Oct13 130211 97.32 98.72 96.94 98.72 +0.91 9,790 44,707 -458
Nov13 130211 97.20 98.42 96.76 98.42 +0.80 7,825 38,103 -873
Dec13 130211 97.41 98.06 96.47 98.06 +0.71 61,721 178,526 -72
Jan14 130211 97.58 97.65 96.15 97.65 +0.65 2,511 39,615 +2
Feb14 130211 96.10 97.25 96.10 97.22 +0.59 1,611 17,024 +5
Mar14 130211 96.45 97.20 95.65 96.81 +0.55 2,408 24,241 +84
Apr14 130211 96.40 96.40 96.40 96.40 +0.51 458 10,871 -4
May14 130211 95.99 95.99 95.99 95.99 +0.47 697 12,776 +107
Jun14 130211 95.22 95.61 94.38 95.61 +0.44 7,357 57,813 +301
Total Volume and Open Interest 770,907 1,615,649 +12,764
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130211 95.725 97.075 94.950 97.025 +1.300 6,489 2,178 +115
Apr13 130211 96.325 97.600 95.475 97.575 +1.300 734 866 +130
May13 130211 96.500 98.100 96.250 98.100 +1.275 250 158 +49
Jun13 130211 96.900 98.550 96.525 98.550 +1.225 117 427 +75
Jul13 130211 96.800 98.850 96.800 98.850 +1.150 0 6 +0
Aug13 130211 98.950 98.950 98.950 98.950 +1.100 0 1 +0
Sep13 130211 98.900 98.900 98.900 98.900 +1.000 0 3 +0
Oct13 130211 98.725 98.725 98.725 98.725 +0.925 0 3 +0
Nov13 130211 98.425 98.425 98.425 98.425 +0.800 0 10 +0
Total Volume and Open Interest 7,590 3,806 +369
Heating Oil(NYM)
Mar13 130211 324.75 325.13 321.40 323.15 -0.69 59,465 94,719 -5,253
Apr13 130211 322.29 322.43 319.10 321.12 -0.43 33,121 66,373 +5,281
May13 130211 325.62 325.93 322.78 324.79 -0.50 24,265 44,406 -85
Jun13 130211 322.29 322.61 319.55 321.47 -0.61 19,874 33,084 +1,642
Jul13 130211 320.52 320.66 317.74 319.58 -0.66 7,178 13,553 +1,055
Aug13 130211 317.20 318.45 316.86 318.06 -0.69 3,242 4,788 -160
Sep13 130211 317.25 317.72 314.95 316.85 -0.66 2,813 13,080 +196
Oct13 130211 316.01 316.17 314.68 315.86 -0.57 655 4,571 +34
Nov13 130211 313.98 315.07 313.60 315.07 -0.43 409 4,437 +100
Dec13 130211 315.12 315.15 312.60 314.42 -0.30 5,113 27,540 +1,325
Jan14 130211 312.31 313.99 312.13 313.75 -0.21 398 5,193 +118
Feb14 130211 311.80 312.61 311.80 312.61 -0.19 225 424 -10
Mar14 130211 311.00 311.21 310.60 311.21 -0.19 109 458 +82
Apr14 130211 308.11 309.06 307.55 308.81 -0.14 41 763 +26
Total Volume and Open Interest 156,920 316,643 +4,357
Gasoline(NYMEX)
Mar13 130211 306.00 306.00 300.55 302.12 -3.76 75,480 108,324 -11,206
Apr13 130211 325.20 326.40 320.89 322.53 -3.18 56,348 59,609 +6,006
May13 130211 322.67 322.68 318.72 320.15 -2.80 29,380 43,517 +1,879
Jun13 130211 317.26 317.26 314.10 315.38 -2.55 24,276 29,301 -97
Jul13 130211 310.38 311.09 309.12 310.37 -2.28 13,574 19,216 +784
Aug13 130211 305.21 305.77 303.47 305.11 -2.00 8,698 14,367 +1,392
Sep13 130211 300.00 300.14 297.83 299.62 -1.71 5,987 13,086 +42
Oct13 130211 283.49 283.90 282.13 283.24 -1.49 2,185 8,954 -114
Nov13 130211 278.72 279.14 276.90 278.51 -1.34 1,720 13,471 +180
Dec13 130211 276.60 276.60 273.96 275.29 -1.28 2,149 9,881 +263
Total Volume and Open Interest 220,468 324,523 -755
e-miNY RBOB Gasoline(NYM)
Mar13 130211 302.10 302.12 302.10 302.10 -3.80 0 1 +0
Apr13 130211 322.50 322.53 322.50 322.50 -3.20      
May13 130211 320.20 320.20 320.15 320.20 -2.80      
Jun13 130211 315.40 315.40 315.38 315.40 -2.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar13 130211 3.260 3.295 3.207 3.279 +0.007 215,009 262,537 -33,162
Apr13 130211 3.330 3.359 3.272 3.346 +0.009 99,181 174,980 -9,057
May13 130211 3.387 3.428 3.346 3.416 +0.008 88,328 113,976 +17,801
Jun13 130211 3.450 3.488 3.409 3.478 +0.007 19,520 49,340 +3,068
Jul13 130211 3.518 3.546 3.469 3.537 +0.006 20,995 70,139 +4,209
Aug13 130211 3.510 3.568 3.496 3.561 +0.007 6,490 30,924 +591
Sep13 130211 3.538 3.574 3.507 3.568 +0.008 7,920 33,012 -250
Oct13 130211 3.571 3.608 3.534 3.602 +0.009 28,573 113,771 -861
Nov13 130211 3.708 3.725 3.658 3.725 +0.012 5,290 31,810 +404
Dec13 130211 3.875 3.932 3.864 3.930 +0.015 4,157 37,988 -155
Jan14 130211 4.008 4.037 3.968 4.033 +0.016 16,402 83,038 -1,059
Feb14 130211 3.999 4.038 3.974 4.037 +0.016 2,436 12,305 -1
Mar14 130211 3.932 3.992 3.930 3.991 +0.017 3,037 25,180 +102
Apr14 130211 3.851 3.908 3.849 3.907 +0.019 6,031 45,463 -268
May14 130211 3.870 3.932 3.870 3.932 +0.022 679 5,210 -114
Jun14 130211 3.894 3.957 3.894 3.957 +0.022 477 6,416 +181
Total Volume and Open Interest 529,036 1,193,511 -18,602
Brent Crude Oil(ICE)
Mar13 130211 118.90 119.07 117.54 118.13 -0.77 242,187 137,178 -28,859
Apr13 130211 117.79 117.98 116.52 117.21 -0.64 197,296 300,917 +20,179
May13 130211 116.86 117.00 115.62 116.36 -0.56 80,613 167,288 +19,906
Jun13 130211 116.05 116.20 114.83 115.59 -0.50 90,711 143,319 +5,432
Jul13 130211 115.26 115.38 114.06 114.84 -0.44 21,839 59,519 +1,865
Aug13 130211 114.47 114.59 113.26 114.11 -0.38 16,613 88,853 +275
Sep13 130211 113.50 113.72 112.46 113.30 -0.33 14,697 79,743 +614
Oct13 130211 112.75 112.80 111.68 112.55 -0.29 5,906 39,021 +94
Nov13 130211 112.02 112.02 110.97 111.86 -0.24 3,883 33,950 +73
Dec13 130211 111.48 111.48 110.29 111.19 -0.21 48,233 170,166 +2,660
Jan14 130211 110.56 110.56 110.56 110.56 -0.18 1,823 32,891 -186
Feb14 130211 109.95 109.95 109.95 109.95 -0.14 1,403 18,333 +443
Mar14 130211 109.36 109.36 109.36 109.36 -0.10 2,114 16,832 +207
Apr14 130211 108.75 108.75 108.75 108.75 -0.08 521 9,671 -145
Total Volume and Open Interest 751,905 1,535,748 +25,977
Gas Oil(ICE)
Feb13 130211 1028.25 1029.25 1018.75 1026.25 -4.50 30,317 45,340 -9,288
Mar13 130211 1018.00 1019.00 1007.50 1015.00 -4.25 79,965 126,511 +1,174
Apr13 130211 1007.75 1008.50 998.25 1005.75 -4.00 53,045 89,708 +10,574
May13 130211 997.50 998.25 989.25 996.25 -3.50 26,152 52,894 +4,815
Jun13 130211 989.50 990.25 981.50 988.25 -3.50 21,643 60,318 -150
Jul13 130211 982.50 983.00 976.75 983.00 -3.25 4,445 21,070 +812
Aug13 130211 978.00 978.50 973.50 978.50 -3.25 2,168 17,080 +486
Sep13 130211 974.00 975.00 968.00 974.50 -3.25 2,379 19,309 -499
Oct13 130211 970.00 971.00 965.00 970.50 -3.25 1,043 13,204 +68
Nov13 130211 965.50 966.50 960.50 966.00 -3.25 832 15,241 +259
Total Volume and Open Interest 233,620 572,304 +6,852
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130211 2.405 2.428 2.391 2.397 -0.015 100 1,665 -40
Apr13 130211 2.416 2.432 2.397 2.403 -0.014 200 1,417 +62
May13 130211 2.402 2.402 2.387 2.398 -0.010 100 977 -26
Jun13 130211 2.386 2.386 2.366 2.376 -0.013 130 1,009 +56
Jul13 130211 2.339 2.355 2.325 2.332 -0.011 104 1,186 +24
Aug13 130211 2.297 2.297 2.274 2.278 -0.009 127 507 +88
Sep13 130211 2.207 2.208 2.182 2.187 -0.016 54 538 -4
Total Volume and Open Interest 900 8,987 +170
WTI Crude Oil(ICE)
Mar13 130211 95.82 97.10 94.97 97.03 +1.31 68,576 58,599 -3,885
Apr13 130211 96.37 97.60 95.52 97.58 +1.31 35,012 54,655 +298
May13 130211 96.76 98.17 96.20 98.11 +1.28 19,710 26,771 -1,881
Jun13 130211 97.16 98.57 96.70 98.55 +1.23 37,430 64,899 -1,219
Jul13 130211 97.32 98.87 97.32 98.86 +1.17 16,646 35,336 +3,432
Aug13 130211 97.88 98.96 97.11 98.96 +1.10 11,941 17,245 -1,768
Sep13 130211 97.58 98.91 97.58 98.91 +1.02 7,310 15,174 +300
Oct13 130211 97.51 98.72 97.51 98.72 +0.91 4,295 12,697 -75
Nov13 130211 97.32 98.42 97.32 98.42 +0.80 3,939 10,474 +304
Dec13 130211 97.21 98.06 96.51 98.06 +0.71 22,534 94,445 +1,614
Jan14 130211 97.65 97.65 97.65 97.65 +0.65 1,237 6,791 +137
Feb14 130211 97.22 97.22 97.22 97.22 +0.59 327 2,811 -11
Mar14 130211 96.81 96.81 96.81 96.81 +0.55 277 5,204 +30
Apr14 130211 96.40 96.40 96.40 96.40 +0.51 143 2,778 -17
May14 130211 95.99 95.99 95.99 95.99 +0.47 165 2,159 -44
Jun14 130211 95.41 95.61 95.36 95.61 +0.44 586 13,941 +166
Total Volume and Open Interest 235,265 518,661 -3,691
US Dollar Index(ICE)
Mar13 130211 80.275 80.475 80.170 80.390 +0.075 46,427 49,642 -2,876
Jun13 130211 80.430 80.640 80.430 80.560 +0.060 57 649 +18
Sep13 130211 80.760 80.760 80.760 80.760 +0.060 0 3 +0
Total Volume and Open Interest 46,484 50,294 -2,858
Australian Dollar(CME)
Mar13 130211 102.84 102.97 102.23 102.57 -0.29 112,642 166,716 -4,762
Jun13 130211 102.16 102.21 101.59 101.89 -0.29 369 773 +118
Sep13 130211 101.29 101.55 101.29 101.29 -0.26 0 5 +0
Total Volume and Open Interest 113,011 167,520 -4,644
British Pound(CME)
Mar13 130211 157.87 158.07 156.49 156.60 -1.34 190,908 165,688 -1,641
Jun13 130211 157.93 157.93 156.50 156.53 -1.34 130 457 -54
Sep13 130211 156.48 157.81 156.48 156.48 -1.33 0 7 +0
Total Volume and Open Interest 191,038 166,153 -1,695
Canadian Dollar(CME)
Mar13 130211 99.62 99.65 99.09 99.38 -0.26 63,307 131,433 -664
Jun13 130211 99.42 99.44 98.90 99.19 -0.25 202 4,071 -51
Sep13 130211 98.83 99.24 98.81 98.99 -0.25 4 1,942 +0
Dec13 130211 98.88 99.03 98.54 98.79 -0.24 17 2,053 +0
Total Volume and Open Interest 63,531 139,615 -714
Japanese Yen(CME)
Mar13 130211 108.04 108.19 105.88 107.07 -0.70 211,539 217,367 -830
Jun13 130211 108.14 108.27 106.00 107.15 -0.70 380 2,320 +142
Sep13 130211 107.20 107.97 106.66 107.26 -0.71 14 74 +1
Total Volume and Open Interest 211,945 219,838 -683
Swiss Franc(CME)
Mar13 130211 109.00 109.24 108.65 108.89 -0.18 45,262 41,574 -2,079
Jun13 130211 109.25 109.25 108.91 109.01 -0.18 5 73 -5
Sep13 130211 109.15 109.33 109.15 109.15 -0.18      
Total Volume and Open Interest 45,267 41,647 -2,084
EuroFX(CME)
Mar13 130211 133.74 134.31 133.60 133.92 +0.26 451,520 239,945 -4,792
Jun13 130211 133.77 134.34 133.74 134.00 +0.26 504 2,641 +191
Sep13 130211 133.99 134.07 133.99 134.07 +0.26 16 124 -4
Total Volume and Open Interest 452,064 242,764 -4,615
Mexican Peso(CME)
Feb13 130211 783.75 784.75 783.75 783.75 -1.00      
Mar13 130211 781.50 783.75 777.75 781.50 -1.00 49,323 177,712 -734
Total Volume and Open Interest 49,975 179,641 -141
Brazilian Real(CME)
Mar13 130211 507.00 507.00 505.95 505.95 -0.30 2,548 17,547 +2,276
Apr13 130211 503.80 503.80 503.80 503.80 -0.75 0 2 +0
May13 130211 501.65 501.65 501.65 501.65 -0.80 0 10 +0
Jun13 130211 499.50 499.50 499.50 499.50 -0.65 0 9 +0
Total Volume and Open Interest 2,548 38,674 +2,276
30-Year T-Bonds(CBOT)
Mar13 130211 143~210 143~300 143~080 143~280 +0~060 506,530 581,703 -1,062
Jun13 130211 142~040 142~140 141~250 142~120 +0~060 617 5,449 -51
Sep13 130211 142~110 142~110 142~050 142~110 +0~060 0 1 +0
Total Volume and Open Interest 507,147 587,153 -1,113
10-Year T-Notes(CBOT)
Mar13 130211 131~225 131~250 131~160 131~220 -0~015 1,497,021 1,915,643 -13,514
Jun13 130211 130~180 130~190 130~120 130~175 -0~010 13,627 97,037 +1,579
Sep13 130211 130~175 130~185 130~175 130~175 -0~010      
Total Volume and Open Interest 1,510,648 2,012,680 -11,935
5-Year T-Notes(CBOT)
Mar13 130211 123~316 124~004 123~276 123~302 -0~016 649,928 1,535,650 -6,237
Jun13 130211 123~160 123~170 123~130 123~152 -0~016 10,822 37,309 +2,953
Sep13 130211 123~002 123~002 122~290 123~002 +0~032      
Total Volume and Open Interest 660,750 1,572,959 -3,284
2 Year T-Notes(CBOT)
Mar13 130211 110~072 110~074 110~064 110~070 -0~002 286,396 964,651 -29,824
Jun13 130211 110~056 110~056 110~050 110~052 -0~002 2,919 42,954 +968
Sep13 130211 110~016 110~016 109~216 110~016 +0~120      
Total Volume and Open Interest 289,315 1,007,605 -28,856
Eurodollars(CME)
Mar13 130211 99.705 99.705 99.700 99.705 unch 57,360 918,700 -583
Jun13 130211 99.685 99.690 99.680 99.685 unch 96,738 789,137 +10,887
Sep13 130211 99.660 99.660 99.650 99.655 -0.005 117,125 720,681 +1,881
Dec13 130211 99.625 99.630 99.610 99.620 -0.005 151,405 736,966 -1,825
Mar14 130211 99.585 99.585 99.565 99.580 -0.005 120,563 650,569 +2,966
Jun14 130211 99.530 99.535 99.510 99.525 -0.005 140,680 564,492 -4,554
Sep14 130211 99.465 99.475 99.440 99.460 -0.010 121,681 469,635 -46
Dec14 130211 99.390 99.395 99.360 99.385 -0.005 123,015 533,954 -5,374
Mar15 130211 99.310 99.315 99.280 99.305 -0.005 101,133 430,613 +1,329
Jun15 130211 99.210 99.220 99.180 99.210 -0.005 95,197 573,004 +20
Sep15 130211 99.105 99.110 99.070 99.100 -0.005 87,573 397,480 -1,683
Dec15 130211 98.970 98.980 98.935 98.970 unch 113,449 488,195 -7,959
Mar16 130211 98.820 98.830 98.790 98.825 unch 86,732 317,306 +313
Jun16 130211 98.660 98.670 98.630 98.665 unch 61,581 216,329 +2,721
Sep16 130211 98.490 98.505 98.465 98.500 unch 47,086 212,902 +5,266
Dec16 130211 98.325 98.335 98.290 98.330 -0.005 53,418 147,601 +1,457
Mar17 130211 98.165 98.175 98.130 98.165 -0.010 43,445 121,906 +4,950
Jun17 130211 97.990 98.000 97.960 97.990 -0.010 40,700 80,873 +672
Total Volume and Open Interest 1,735,679 8,710,160 +19,152
Ultra T-Bond(CBOT)
Mar13 130211 156~12 156~28 155~26 156~27 +0~14 70,094 369,145 -1,385
Jun13 130211 156~04 156~18 156~03 156~18 +0~15 19 551 +8
Sep13 130211 156~18 156~18 156~03 156~18 +0~15      
Total Volume and Open Interest 70,113 369,696 -1,377
30 Day Federal Funds(CBOT)
Feb13 130211 99.863 99.863 99.860 99.863 unch 4,698 41,087 +1,407
Mar13 130211 99.870 99.870 99.860 99.865 -0.005 4,950 33,420 -97
Apr13 130211 99.865 99.870 99.860 99.865 -0.005 2,369 28,521 +385
May13 130211 99.870 99.870 99.860 99.865 -0.005 1,108 24,439 -552
Jun13 130211 99.870 99.870 99.860 99.865 -0.005 890 25,748 -552
Jul13 130211 99.865 99.870 99.865 99.865 -0.005 652 20,660 -82
Total Volume and Open Interest 24,812 320,237 -64
3-Mth Euro-Yen(CME)
Mar13 130211 99.720 99.720 99.720 99.720 unch      
Jun13 130211 99.790 99.790 99.790 99.790 unch      
Sep13 130211 99.810 99.810 99.810 99.810 unch      
Dec13 130211 99.805 99.805 99.805 99.805 unch      
Mar14 130211 99.835 99.835 99.835 99.835 unch      
Jun14 130211 99.790 99.790 99.790 99.790 unch      
Sep14 130211 99.650 99.650 99.650 99.650 unch      
Dec14 130211 99.835 99.835 99.835 99.835 unch      
Mar15 130211 99.695 99.695 99.695 99.695 unch      
Jun15 130211 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130211 99.72 99.72 99.72 99.72 unch 765 582 -62
Jun13 130211 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130211 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130211 99.81 99.81 99.81 99.81 unch 0 584 +0
Mar14 130211 99.83 99.83 99.83 99.83 unch 10 224 +10
Jun14 130211 99.79 99.79 99.79 99.79 unch      
Sep14 130211 99.65 99.65 99.65 99.65 unch      
Dec14 130211 99.83 99.83 99.83 99.83 unch 0 4 +0
Total Volume and Open Interest 775 1,716 -52
Japanese Gov't Bonds(SGX)
Mar13 130211 144.33 144.37 144.20 144.27 -0.07 3,332 20,200 +458
Jun13 130211 144.15 144.15 143.89 143.89 unch 0 3 +0
Sep13 130211 141.80 141.80 141.80 141.80 unch      
Total Volume and Open Interest 3,332 20,203 +458
Euro-Bund(EUREX)
Mar13 130211 142.94 143.11 142.63 142.85 +0.02 1,024,089 1,015,398 -14,648
Jun13 130211 141.11 141.25 140.86 141.03 +0.03 1,338 12,790 -486
Sep13 130211 140.95 140.95 140.95 140.95 +0.02 103 6 +2
Total Volume and Open Interest 1,025,530 1,028,194 -15,132
Euro-Bobl(EUREX)
Mar13 130211 126.47 126.49 126.26 126.36 -0.02 778,799 881,798 +14,321
Jun13 130211 124.68 124.68 124.67 124.67 -0.02 7,020 79,927 -1,760
Sep13 130211 125.01 125.01 125.01 125.01 -0.03 0 928 +0
Total Volume and Open Interest 785,819 962,653 +12,561
3-Mth Euribor(EUREX)
Mar13 130211 99.740 99.745 99.740 99.745 -0.005 6 4,135 +4
Jun13 130211 99.695 99.695 99.695 99.695 -0.005 1 1,542 -1
Sep13 130211 99.630 99.630 99.630 99.630 -0.010 0 933 +0
Total Volume and Open Interest 2,207 16,750 -97
Long Gilt(LIFFE)
Mar13 130211 116~19 116~19 115~29 116~08 -0~02 135,962 327,826 -1,966
Jun13 130211 115~08 115~08 115~08 115~08 -0~02 0 2 +2
Total Volume and Open Interest 135,962 327,828 -1,964
3-Mth Short Sterling(LIFFE)
Mar13 130211 99.49 99.49 99.48 99.49 unch 14,244 316,956 +5,015
Jun13 130211 99.48 99.49 99.47 99.48 unch 39,678 302,851 -11,462
Sep13 130211 99.48 99.49 99.46 99.48 unch 28,610 269,438 +5,821
Dec13 130211 99.46 99.47 99.44 99.47 +0.01 32,992 278,617 +9,486
Mar14 130211 99.44 99.45 99.41 99.45 +0.02 41,023 255,224 +7,281
Jun14 130211 99.40 99.42 99.37 99.40 +0.01 51,284 193,885 +5,340
Total Volume and Open Interest 394,407 2,346,414 +38,335
3-Mth Euribor(LIFFE)
Mar13 130211 99.745 99.755 99.730 99.745 -0.005 61,234 521,164 -15,331
Jun13 130211 99.695 99.705 99.685 99.695 -0.005 92,729 580,260 -6,886
Sep13 130211 99.635 99.645 99.620 99.630 -0.010 97,558 427,786 -2,497
Total Volume and Open Interest 920,400 4,340,038 +4,259
3-Mth Aus T-Bills(SFE)
Mar13 130211 97.09 97.13 97.08 97.13 +0.03 24,161 149,988 -4,870
Jun13 130211 97.25 97.31 97.22 97.30 +0.05 37,541 190,624 +2,313
Sep13 130211 97.28 97.34 97.26 97.34 +0.06 24,924 136,249 -1,637
Dec13 130211 97.21 97.28 97.20 97.27 +0.05 14,650 99,842 -2,332
Mar14 130211 97.11 97.18 97.09 97.17 +0.06 4,901 69,007 -1,360
Jun14 130211 97.00 97.06 96.98 97.06 +0.07 4,004 34,610 -91
Sep14 130211 96.88 96.94 96.86 96.94 +0.07 2,824 23,610 +552
Dec14 130211 96.76 96.81 96.74 96.81 +0.06 693 10,345 +127
Mar15 130211 96.65 96.70 96.65 96.70 +0.05 184 968 +61
Jun15 130211 96.55 96.60 96.55 96.60 +0.04 48 638 +28
Total Volume and Open Interest 113,930 716,330 -7,229
10-Year Aus T-Bonds(SFE)
Mar13 130211 96.55 96.59 96.52 96.58 +0.03 52,048 404,352 -3,761
Jun13 130211 96.52 96.52 96.52 96.52 +0.03 0 5 +0
Total Volume and Open Interest 52,048 404,357 -3,761
3-Year Aus T-Bonds(SFE)
Mar13 130211 97.18 97.23 97.15 97.23 +0.05 148,225 548,614 +29,728
Jun13 130211 97.24 97.24 97.24 97.24 +0.05      
Total Volume and Open Interest 148,225 548,614 +29,728
Gold(CMX)
Feb13 130211 1666.5 1668.0 1643.7 1648.2 -17.8 475 2,062 -73
Apr13 130211 1667.9 1670.3 1644.1 1649.1 -17.8 183,505 250,380 -3,433
Jun13 130211 1670.5 1671.4 1646.4 1651.1 -17.8 2,873 53,145 +200
Aug13 130211 1671.6 1673.0 1649.3 1653.0 -17.9 1,024 26,122 -111
Oct13 130211 1670.0 1673.7 1651.9 1654.8 -17.9 126 12,151 -4
Dec13 130211 1676.0 1676.0 1652.7 1656.6 -18.0 1,177 29,872 +555
Feb14 130211 1674.1 1674.2 1653.4 1658.4 -18.0 133 8,744 -3
Apr14 130211 1679.5 1680.1 1660.4 1660.4 -18.1 41 3,899 +0
Jun14 130211 1662.7 1662.7 1662.7 1662.7 -18.2 71 8,523 +17
Aug14 130211 1665.1 1665.1 1665.1 1665.1 -18.2 0 92 +0
Oct14 130211 1667.7 1667.7 1667.7 1667.7 -18.2      
Dec14 130211 1680.0 1680.0 1668.8 1670.5 -18.2 12 5,034 +1
Total Volume and Open Interest 190,568 420,766 -2,628
Silver(CMX)
Mar13 130211 3145.0 3153.5 3082.0 3091.0 -53.1 56,558 66,757 -4,108
May13 130211 3148.5 3158.5 3090.0 3097.1 -53.1 7,858 22,227 +1,951
Jul13 130211 3159.5 3159.5 3102.0 3102.1 -53.1 2,081 8,947 +534
Sep13 130211 3137.5 3137.5 3106.4 3106.4 -53.1 232 7,624 +68
Dec13 130211 3167.0 3167.0 3111.0 3112.5 -53.1 435 22,478 +80
Mar14 130211 3134.0 3134.0 3117.3 3117.3 -53.2 10 1,940 +0
May14 130211 3119.7 3119.7 3119.7 3119.7 -53.2 0 939 +0
Total Volume and Open Interest 67,332 150,111 -1,451
Platinum(NYMEX)
Apr13 130211 1713.3 1720.0 1685.5 1696.1 -18.6 12,670 70,860 +772
Jul13 130211 1715.5 1722.3 1690.0 1698.7 -18.6 185 3,439 +75
Oct13 130211 1716.2 1716.2 1692.5 1701.4 -18.9 13 209 +12
Jan14 130211 1705.8 1705.8 1705.8 1705.8 -18.9 0 4 +0
Total Volume and Open Interest 12,868 74,531 +859
Palladium(NYMEX)
Mar13 130211 751.95 761.85 744.00 758.60 +7.10 7,318 32,823 -564
Jun13 130211 751.80 762.60 746.60 760.40 +7.15 744 4,999 +603
Sep13 130211 752.00 761.55 748.00 761.55 +7.15 37 66 +37
Total Volume and Open Interest 8,099 37,889 +76
Copper(CMX)
Mar13 130211 376.25 376.90 370.80 372.25 -3.70 54,506 97,953 -9,131
May13 130211 377.50 378.35 372.40 373.80 -3.70 14,376 41,844 +3,236
Jul13 130211 378.70 378.70 374.40 375.15 -3.70 3,061 16,862 +1,475
Sep13 130211 380.20 380.20 375.90 376.25 -3.60 1,024 5,673 +62
Dec13 130211 377.00 377.40 377.00 377.40 -3.50 637 9,984 +168
Total Volume and Open Interest 74,138 180,014 -4,243
DJIA Index(CBOT)
Mar13 130211 13938 13963 13895 13920 -6 263 12,664 +19
Jun13 130211 13851 13856 13851 13851 -5 0 1 +0
Sep13 130211 13772 13777 13772 13772 -5      
Dec13 130211 13703 13708 13703 13703 -5      
Total Volume and Open Interest 263 12,665 +19
E-mini DJIA Index(CBOT)
Mar13 130211 13938 13963 13891 13924 -2 140,869 113,315 -2,498
Jun13 130211 13855 13860 13825 13851 -5 115 1,700 +103
Sep13 130211 13772 13772 13772 13772 -5      
Dec13 130211 13703 13703 13703 13703 -5 0 16 +0
Total Volume and Open Interest 140,984 115,031 -2,395
S & P 500(CME)
Mar13 130211 1513.10 1516.80 1512.10 1513.10 +0.70 15,987 205,198 +2,383
Jun13 130211 1506.90 1508.20 1504.70 1506.90 +0.70 1,170 6,074 +976
Sep13 130211 1500.20 1501.50 1498.00 1500.20 +0.70 0 982 +8
Dec13 130211 1493.30 1494.60 1491.10 1493.30 +0.70 8 479 +8
Total Volume and Open Interest 17,165 212,733 +3,375
S & P 500 E-Mini(Globex)
Mar13 130211 1513.50 1517.00 1509.75 1513.00 +0.50 1,960,681 3,000,249 +8,330
Jun13 130211 1507.50 1510.50 1503.75 1507.00 +0.75 10,682 42,588 +6,310
Total Volume and Open Interest 1,971,484 3,046,844 +14,670
NASDAQ 100(CME)
Mar13 130211 2774.00 2780.30 2763.00 2770.50 -1.50 3,306 15,781 -326
Jun13 130211 2764.00 2765.50 2764.00 2764.00 -1.50      
Sep13 130211 2758.50 2760.00 2758.50 2758.50 -1.50      
Total Volume and Open Interest 3,306 15,781 -326
NASDAQ 100 E-Mini(Globex)
Mar13 130211 2771.30 2780.80 2763.50 2770.50 -1.50 273,081 323,403 -7,791
Jun13 130211 2771.50 2771.50 2758.30 2764.00 -1.50 376 383 +182
Total Volume and Open Interest 273,458 323,827 -7,610
S & P Midcap 400(CME)
Mar13 130211 1104.00 1104.90 1103.00 1104.90 -2.00 13 1,473 -96
Jun13 130211 1102.00 1103.90 1102.00 1102.00 -1.90      
Sep13 130211 1100.00 1101.90 1100.00 1100.00 -1.90      
Total Volume and Open Interest 13 1,473 -96
Volatility Index(CBOE)
Feb13 130211 13.70 13.85 13.45 13.50 -0.30 59,610 92,841 -10,559
Mar13 130211 15.05 15.20 14.80 14.95 -0.10 61,841 152,093 +7,455
Apr13 130211 16.05 16.16 15.75 15.85 -0.25 16,524 58,257 +561
May13 130211 16.70 16.80 16.45 16.50 -0.20 10,335 41,285 +154
Total Volume and Open Interest 163,261 431,134 -1,594
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130211 11160 11535 11150 11420 +260 11,383 63,586 -592
Jun13 130211 11225 11385 11125 11385 +260 19 206 +2
Total Volume and Open Interest 11,402 63,793 -590
Nikkei 225(SGX)
Mar13 130211 11160 11255 11040 11240 +65 201,469 313,170 -2,109
Jun13 130211 11025 11160 10990 11100 unch 523 4,605 +524
Sep13 130211 11095 11095 11095 11095 unch      
Total Volume and Open Interest 221,977 370,784 +5,794
CAC 40(EURONEXT)
Feb13 130211 3655.5 3676.5 3633.5 3650.5 +4.0 85,368 316,323 -21,710
Mar13 130211 3654.0 3676.0 3634.5 3650.0 +4.0 4,198 61,520 -362
Apr13 130211 3640.0 3666.0 3630.5 3644.5 +4.5 7 457 +425
Total Volume and Open Interest 89,573 378,333 -21,647
Hang Seng Index(HKFE)
Feb13 130208 23163 23300 23116 23242 +41 64,888 129,198 +873
Mar13 130208 23119 23256 23074 23197 +37 1,244 8,684 +116
Total Volume and Open Interest 66,223 140,770 +958
DAX(EUREX)
Mar13 130211 7654.0 7678.0 7596.5 7629.5 -13.5 138,029 142,454 -1,173
Jun13 130211 7661.5 7689.0 7613.5 7641.5 -13.5 2,297 12,834 +1,724
Sep13 130211 7668.0 7685.0 7626.5 7648.0 -14.5 474 1,011 +404
Total Volume and Open Interest 140,800 156,299 +955
FT-SE 100(EURONEXT)
Mar13 130211 6224.00 6254.50 6210.50 6230.50 +12.00 80,615 638,660 +2,018
Jun13 130211 6149.50 6189.00 6149.50 6165.50 +11.50 1,225 7,125 +98
Sep13 130211 6120.00 6120.00 6120.00 6120.00 +11.50 50 302 +0
Total Volume and Open Interest 81,890 646,267 +2,116
SPI 200(SFE)
Mar13 130211 4934.0 4939.0 4915.0 4919.0 -16.0 23,755 269,426 -378
Jun13 130211 4926.0 4932.0 4922.0 4922.0 -16.0 13 3,667 +10
Sep13 130211 4879.0 4879.0 4879.0 4879.0 -16.0 103 1,477 -3
Total Volume and Open Interest 24,102 280,825 -173
FTSE MIB(ISE)
Mar13 130211 16625.00 16695.00 16465.00 16538.00 -87.00 27,327 39,539 -1,391
Jun13 130211 16320.00 16410.00 16205.00 16258.00 -87.00 75 283 +8
Sep13 130211 16780.00 16780.00 16780.00 16780.00 -87.00      
Total Volume and Open Interest 27,402 39,822 -1,383
KOSPI 200(KFE)
Mar13 130208 258.00 258.15 257.90 257.90 +3.55 215,555 108,670 -294
Jun13 130208 255.35 259.50 255.25 259.15 +3.30 40 2,989 +9
Sep13 130208 261.20 261.20 261.20 261.20 +3.60 0 167 +0
Total Volume and Open Interest 215,595 111,910 -286
GSCI(CME)
Feb13 130211 673.00 676.75 672.00 676.00 unch 1,716 10,717 -1,543
Mar13 130211 675.60 679.40 674.60 678.80 +0.30 1,603 1,650 +1,546
Apr13 130211 679.25 679.50 675.00 679.25 +0.25      
Total Volume and Open Interest 3,319 12,367 +3
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!