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 14, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130214 1423.75 1428.75 1406.00 1418.00 -5.00 113,176 171,613 -15,311
May13 130214 1413.50 1419.00 1395.00 1408.50 -5.00 71,347 212,969 +9,404
Jul13 130214 1405.00 1409.00 1386.50 1399.25 -5.50 32,535 118,113 +1,265
Aug13 130214 1372.00 1372.25 1354.00 1363.25 -6.25 835 3,854 +150
Sep13 130214 1310.75 1312.75 1294.50 1302.75 -7.50 1,652 4,885 +67
Nov13 130214 1271.75 1276.75 1256.75 1264.75 -7.75 23,424 94,704 +1,641
Jan14 130214 1280.25 1280.25 1262.50 1269.75 -7.50 603 5,218 +58
Mar14 130214 1273.00 1280.75 1268.00 1273.75 -7.00 244 1,472 +16
May14 130214 1271.00 1274.00 1271.00 1273.00 -4.50 103 1,483 +2
Jul14 130214 1274.50 1280.25 1271.00 1276.75 -3.50 167 958 +77
Aug14 130214 1271.50 1275.00 1271.50 1271.50 -3.50 0 1 +0
Sep14 130214 1251.00 1254.50 1251.00 1251.00 -3.50 0 1 +0
Nov14 130214 1251.50 1257.25 1243.00 1247.50 -9.75 211 3,407 +46
Jan15 130214 1248.50 1258.25 1248.50 1248.50 -9.75 0 1 +0
Total Volume and Open Interest 244,297 618,804 -2,585
Soybean Meal(CBOT)
Mar13 130214 409.10 410.40 402.70 407.20 -0.90 47,639 77,657 -12,679
May13 130214 408.00 409.80 402.10 406.20 -1.50 34,621 100,763 +11,286
Jul13 130214 405.00 405.50 397.80 401.60 -2.10 12,493 47,363 +890
Aug13 130214 391.90 391.90 384.60 387.10 -2.80 1,665 7,749 +127
Sep13 130214 370.20 370.20 362.60 365.00 -3.20 2,574 5,971 -175
Oct13 130214 354.20 354.20 346.30 348.20 -4.00 1,202 6,757 -167
Dec13 130214 353.00 353.00 345.00 347.20 -4.10 10,445 34,945 +783
Jan14 130214 353.90 353.90 347.30 348.70 -4.00 249 2,746 +11
Mar14 130214 351.50 355.20 351.00 351.50 -3.70 118 2,703 +13
May14 130214 351.80 354.50 350.50 351.60 -2.90 32 1,227 +4
Total Volume and Open Interest 111,120 288,367 +126
Soybean Oil(CBOT)
Mar13 130214 51.66 51.78 51.13 51.70 +0.04 59,251 103,228 -7,554
May13 130214 52.09 52.19 51.46 52.11 +0.02 42,203 108,884 +9,125
Jul13 130214 52.35 52.47 51.81 52.41 +0.02 16,137 71,222 +1,391
Aug13 130214 52.29 52.34 51.73 52.33 +0.01 1,768 6,327 +357
Sep13 130214 51.92 52.03 51.50 52.03 +0.02 1,883 5,980 -207
Oct13 130214 51.40 51.58 51.05 51.56 +0.08 852 7,893 +262
Dec13 130214 51.38 51.50 50.90 51.47 +0.06 6,878 27,868 +1,664
Jan14 130214 51.56 51.64 51.13 51.64 +0.08 166 2,155 +106
Mar14 130214 51.91 51.91 51.82 51.91 +0.09 36 1,233 +11
May14 130214 51.80 51.95 51.80 51.95 +0.12 55 505 +13
Total Volume and Open Interest 129,293 336,446 +5,203
Canola(WCE)
Mar13 130214 629.9 633.4 623.5 632.5 +3.9 7,605 53,584 -2,884
May13 130214 615.2 618.5 610.3 617.6 +2.4 10,236 79,679 +5,402
Jul13 130214 602.3 604.5 596.5 603.7 +2.6 1,159 34,297 -197
Nov13 130214 554.0 556.6 547.5 555.8 +2.9 567 25,264 +55
Jan14 130214 551.3 553.5 551.3 552.9 +3.0 7 1,538 +4
Total Volume and Open Interest 19,574 194,588 +2,380
Corn(CBOT)
Mar13 130214 695.75 699.25 690.00 694.75 -0.75 202,092 337,769 -26,097
May13 130214 693.50 697.00 687.50 692.75 -0.75 133,397 367,150 +24,490
Jul13 130214 683.25 687.25 676.75 682.25 -1.00 55,693 201,471 +5,638
Sep13 130214 583.00 585.75 575.25 583.00 unch 10,983 76,673 +1,275
Dec13 130214 564.00 568.00 557.25 563.75 -0.50 41,874 266,153 +4,192
Mar14 130214 575.00 578.00 568.50 574.50 -0.50 965 18,028 +454
May14 130214 581.50 581.75 579.00 581.25 -0.50 334 5,737 +111
Jul14 130214 588.00 590.00 581.75 587.25 -0.75 392 3,385 +48
Sep14 130214 559.00 560.00 558.00 558.00 -0.75 17 194 -8
Dec14 130214 553.00 555.00 547.00 550.25 -2.50 876 12,890 +275
Total Volume and Open Interest 446,723 1,291,268 +10,436
Wheat(CBOT)
Mar13 130214 735.75 740.75 725.00 732.00 -3.50 84,273 158,627 -7,452
May13 130214 744.00 748.50 732.75 740.25 -3.25 62,030 143,570 +14,234
Jul13 130214 747.50 750.25 736.50 743.75 -2.00 23,101 100,077 +4,110
Sep13 130214 755.00 757.75 746.75 753.50 -2.00 3,042 15,781 -62
Dec13 130214 769.00 773.25 760.00 767.00 -2.00 7,970 63,269 -1,287
Mar14 130214 782.00 782.25 772.00 778.00 -2.00 505 4,477 +68
Total Volume and Open Interest 181,319 490,136 +9,686
Wheat(KCBT)
Mar13 130214 782.75 786.00 769.75 775.00 -5.25 21,099 61,328 -4,967
May13 130214 793.50 797.00 781.25 786.75 -5.25 16,177 64,425 +4,149
Jul13 130214 802.00 806.25 790.00 795.00 -5.75 5,072 40,584 -340
Sep13 130214 816.00 817.00 804.00 808.75 -5.00 669 8,587 +144
Dec13 130214 830.00 833.00 819.25 824.50 -4.25 1,420 11,886 +618
Mar14 130214 833.00 833.50 830.25 833.50 -4.75 51 418 +9
Total Volume and Open Interest 44,535 187,813 -362
Wheat(MGE)
Mar13 130214 823.00 828.25 814.25 819.25 -3.75 3,069 15,026 -730
May13 130214 840.00 844.50 830.00 835.00 -3.75 2,867 15,487 +1,345
Jul13 130214 848.50 853.25 839.50 843.75 -3.50 831 5,116 +227
Sep13 130214 855.50 856.50 843.00 847.75 -4.00 575 6,556 +255
Dec13 130214 860.00 863.25 849.50 854.00 -5.25 290 4,199 -57
Total Volume and Open Interest 7,645 46,509 +1,041
Oats(CBOT)
Mar13 130214 380.00 380.75 375.00 380.00 unch 795 5,086 +156
May13 130214 372.00 375.00 368.00 375.00 +3.25 1,009 4,883 +313
Jul13 130214 369.50 372.50 367.75 372.50 +2.50 42 496 +16
Sep13 130214 371.75 371.75 369.25 371.75 +2.50 0 49 +0
Total Volume and Open Interest 1,880 10,762 +511
Rough Rice(CBOT)
Mar13 130214 15.88 15.88 15.71 15.72 -0.13 900 8,924 -195
May13 130214 16.14 16.15 16.01 16.01 -0.14 631 4,621 +34
Jul13 130214 16.32 16.38 16.31 16.31 -0.14 102 527 +37
Sep13 130214 15.60 15.60 15.52 15.52 -0.11 13 384 +2
Total Volume and Open Interest 1,646 14,464 -122
Live Cattle(CME)
Feb13 130214 125.330 126.230 124.135 125.900 +0.400 5,015 10,672 -1,996
Apr13 130214 129.285 129.950 127.600 129.785 +0.385 46,834 175,406 +1,987
Jun13 130214 124.750 125.850 123.480 125.650 +0.750 17,766 76,446 -3
Aug13 130214 125.100 126.350 124.080 126.050 +0.765 10,471 36,582 -445
Oct13 130214 129.000 130.250 128.380 130.050 +0.600 2,987 15,481 +450
Dec13 130214 130.350 132.000 130.000 131.785 +0.600 2,437 11,395 +536
Total Volume and Open Interest 86,029 328,814 +752
Feeder Cattle(CME)
Mar13 130214 141.100 143.050 139.185 142.685 +1.335 5,910 13,167 -692
Apr13 130214 145.050 146.700 143.075 146.235 +1.285 5,051 7,427 +942
May13 130214 147.550 149.750 145.900 149.285 +1.600 3,248 7,853 +982
Aug13 130214 154.050 156.735 152.550 156.235 +1.635 1,805 6,201 +292
Sep13 130214 155.500 158.100 153.900 157.735 +1.700 332 1,130 +86
Oct13 130214 155.900 158.700 154.550 158.500 +1.620 98 566 -23
Nov13 130214 157.000 159.185 155.150 158.900 +0.950 72 469 -8
Total Volume and Open Interest 16,521 36,828 +1,582
Lean Hogs(CME)
Feb13 130214 87.350 87.750 87.330 87.680 +0.200 2,730 9,864 -721
Apr13 130214 85.580 85.650 84.050 84.330 -1.470 21,791 98,297 +634
May13 130214 92.430 92.480 90.785 91.980 -1.420 258 2,137 +109
Jun13 130214 93.830 93.850 92.450 92.700 -1.450 9,455 42,648 +1,651
Jul13 130214 93.430 93.500 92.300 92.635 -1.115 3,008 15,378 -69
Aug13 130214 93.300 93.350 92.135 92.430 -1.120 3,186 18,334 -596
Oct13 130214 84.250 84.285 83.080 83.285 -1.515 2,444 22,646 +600
Dec13 130214 81.200 81.285 80.035 80.400 -1.250 1,986 14,217 +200
Total Volume and Open Interest 45,142 229,653 +1,913
Class III Milk(CME)
Feb13 130214 17.24 17.28 17.23 17.23 unch 33 3,238 +6
Mar13 130214 17.44 17.51 17.27 17.36 -0.08 241 3,670 -18
Apr13 130214 17.60 17.65 17.45 17.49 -0.17 275 2,747 +4
May13 130214 17.90 17.90 17.75 17.78 -0.14 135 2,104 +1
Jun13 130214 18.24 18.24 18.10 18.15 -0.15 125 1,699 -15
Total Volume and Open Interest 1,030 20,215 +67
Cocoa(ICE)
Mar13 130214 2140 2171 2124 2129 -14 13,805 5,117 -7,574
May13 130214 2171 2176 2149 2156 -14 22,182 84,407 +3,770
Jul13 130214 2181 2185 2160 2166 -13 5,188 27,647 +1,221
Sep13 130214 2189 2194 2170 2176 -11 1,009 23,698 +135
Dec13 130214 2190 2201 2181 2188 -11 807 14,785 +124
Mar14 130214 2211 2211 2193 2198 -11 297 19,741 +112
May14 130214 2205 2205 2205 2205 -11 5 8,060 -5
Total Volume and Open Interest 43,298 185,678 -2,217
Coffee "C"(ICE)
Mar13 130214 138.85 139.25 137.45 138.00 -0.75 22,766 36,555 -12,373
May13 130214 141.30 142.05 140.10 140.75 -0.85 28,540 78,163 +6,928
Jul13 130214 144.05 144.85 143.15 143.70 -0.80 5,496 24,611 +722
Sep13 130214 147.05 147.60 145.95 146.55 -0.85 1,693 10,298 +210
Dec13 130214 151.05 151.60 149.90 150.50 -0.90 604 7,247 -18
Mar14 130214 155.00 155.50 154.45 154.45 -0.85 200 1,610 +50
Total Volume and Open Interest 59,386 159,769 -4,449
Orange Juice(ICE)
Mar13 130214 129.00 130.85 128.85 130.65 +0.95 3,452 8,882 -1,063
May13 130214 129.75 131.10 129.10 131.00 +1.25 2,626 9,903 +1,247
Jul13 130214 131.00 131.45 129.65 131.35 +1.35 125 1,320 +59
Sep13 130214 129.60 131.05 129.20 131.05 +1.45 51 627 +20
Nov13 130214 130.10 130.15 130.10 130.15 +1.40 12 228 +9
Jan14 130214 127.65 130.15 127.65 130.15 +1.40 10 47 +5
Total Volume and Open Interest 6,276 21,007 +277
Sugar #11(ICE)
Mar13 130214 18.30 18.34 17.87 17.94 -0.29 83,901 176,933 -27,202
May13 130214 18.27 18.28 17.76 17.77 -0.43 68,393 289,015 +20,348
Jul13 130214 18.42 18.48 17.95 17.97 -0.44 18,170 171,684 +2,484
Oct13 130214 18.90 18.90 18.39 18.40 -0.45 7,019 90,612 -474
Mar14 130214 19.69 19.73 19.25 19.26 -0.45 3,295 71,793 +383
May14 130214 19.72 19.72 19.32 19.34 -0.41 1,176 13,589 +633
Jul14 130214 19.79 19.79 19.47 19.47 -0.36 434 10,407 +179
Oct14 130214 19.91 19.91 19.68 19.69 -0.28 405 11,921 +198
Total Volume and Open Interest 183,502 848,854 -3,097
London Cocoa(LCE)
Mar13 130214 1415 1429 1413 1418 -5 3,581 64,220 -2,388
May13 130214 1426 1438 1421 1427 -5 5,894 41,792 +397
Jul13 130214 1441 1446 1433 1438 -5 1,879 30,170 +1,571
Sep13 130214 1447 1455 1445 1446 -5 810 34,494 +43
Dec13 130214 1454 1461 1449 1452 -5 792 34,697 +1,139
Mar14 130214 1453 1460 1449 1451 -4 456 24,983 +118
May14 130214 1460 1467 1457 1457 -4 3 6,859 +14
Total Volume and Open Interest 13,433 241,384 +1,150
London Sugar(LCE)
May13 130214 497.10 497.10 489.20 490.40 -5.10 2,890 27,102 -642
Aug13 130214 501.10 501.10 491.40 492.50 -7.30 1,444 13,650 +70
Oct13 130214 503.20 503.40 494.70 495.00 -8.70 371 6,996 +17
Dec13 130214 510.50 511.50 502.90 502.90 -9.10 168 2,757 +48
Mar14 130214 520.10 521.10 512.40 512.40 -9.10 184 2,146 -18
Total Volume and Open Interest 8,590 55,982 -3,749
Cotton(ICE)
Mar13 130214 80.75 81.64 80.64 81.02 +0.20 23,715 57,589 -15,428
May13 130214 82.23 83.26 82.16 82.79 +0.58 22,806 99,715 +9,476
Jul13 130214 83.20 84.17 83.11 83.71 +0.51 4,627 31,565 +1,989
Oct13 130214 84.11 84.11 83.65 83.65 +0.39 1 23 -1
Dec13 130214 82.50 83.26 82.50 83.00 +0.23 2,331 16,440 +611
Mar14 130214 83.50 83.69 83.50 83.69 +0.20 9 764 -7
Total Volume and Open Interest 53,491 206,491 -3,359
Lumber(CME)
Mar13 130214 394.4 396.8 392.4 395.5 +1.6 479 3,804 -27
May13 130214 394.0 395.5 392.5 393.9 +0.2 316 3,303 +65
Jul13 130214 391.8 391.8 389.2 391.2 +0.9 35 838 +14
Sep13 130214 384.0 385.0 383.0 383.9 -1.0 14 105 +2
Total Volume and Open Interest 855 8,091 +65
Crude Oil(NYM)
Mar13 130214 97.17 97.71 96.77 97.31 +0.30 239,796 139,713 -25,062
Apr13 130214 97.79 98.28 97.36 97.90 +0.30 133,679 224,576 +19,032
May13 130214 98.28 98.77 97.91 98.41 +0.27 61,862 113,541 +8,567
Jun13 130214 98.68 99.18 98.31 98.82 +0.25 62,428 157,257 -855
Jul13 130214 98.97 99.44 98.65 99.11 +0.24 30,690 107,827 +4,124
Aug13 130214 99.07 99.50 98.76 99.21 +0.25 14,563 48,913 +1,454
Sep13 130214 98.75 99.41 98.75 99.13 +0.25 18,162 63,585 +1,774
Oct13 130214 98.78 99.07 98.56 98.90 +0.23 6,821 45,371 -1,032
Nov13 130214 98.65 98.75 98.30 98.57 +0.21 7,960 37,601 +279
Dec13 130214 98.06 98.49 97.79 98.18 +0.21 56,156 186,634 +3,394
Jan14 130214 97.77 97.93 97.51 97.74 +0.21 3,339 41,051 -447
Feb14 130214 97.46 97.47 97.26 97.31 +0.22 2,138 17,651 +437
Mar14 130214 96.91 96.93 96.91 96.91 +0.24 2,550 24,369 +811
Apr14 130214 96.39 96.50 96.37 96.48 +0.25 597 11,276 +92
May14 130214 96.06 96.06 96.06 96.06 +0.26 430 14,716 +232
Jun14 130214 95.73 95.76 95.50 95.66 +0.26 9,268 60,152 +1,161
Total Volume and Open Interest 684,492 1,653,440 +22,570
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130214 97.200 97.700 96.775 97.300 +0.300 4,523 2,061 -44
Apr13 130214 97.775 98.250 97.350 97.900 +0.300 308 851 +34
May13 130214 98.050 98.675 98.025 98.400 +0.250 47 240 +0
Jun13 130214 98.825 99.150 98.625 98.825 +0.250 20 446 +0
Jul13 130214 99.250 99.250 99.100 99.100 +0.225 2 7 +0
Aug13 130214 99.200 99.200 99.200 99.200 +0.250 0 2 +0
Sep13 130214 99.125 99.125 99.125 99.125 +0.250 0 3 +0
Oct13 130214 98.900 98.900 98.900 98.900 +0.225 0 3 +0
Nov13 130214 98.575 98.575 98.575 98.575 +0.225 0 10 +0
Total Volume and Open Interest 4,900 3,776 -10
Heating Oil(NYM)
Mar13 130214 322.39 323.17 321.12 322.37 +0.49 52,985 76,425 -8,251
Apr13 130214 320.97 321.87 319.75 321.14 +0.58 31,389 78,979 +5,007
May13 130214 325.55 326.89 324.50 326.31 +1.03 18,385 48,638 +523
Jun13 130214 322.41 323.70 321.39 323.25 +1.03 14,485 36,489 +941
Jul13 130214 320.90 321.77 319.69 321.43 +0.96 5,203 15,847 +1,008
Aug13 130214 319.36 320.18 319.04 319.92 +0.86 1,721 4,980 +194
Sep13 130214 318.21 319.00 317.74 318.67 +0.74 2,182 13,347 +97
Oct13 130214 317.07 317.91 316.85 317.55 +0.61 820 5,026 +23
Nov13 130214 316.02 316.89 315.31 316.59 +0.52 782 4,553 +40
Dec13 130214 314.72 316.29 314.60 315.78 +0.46 5,087 29,379 +663
Jan14 130214 314.40 315.54 313.98 314.98 +0.39 243 5,367 -72
Feb14 130214 313.80 313.80 313.80 313.80 +0.36 207 496 +35
Mar14 130214 312.45 312.45 312.45 312.45 +0.41 132 464 +8
Apr14 130214 310.04 310.69 309.61 310.10 +0.46 104 968 +80
Total Volume and Open Interest 133,920 324,424 +429
Gasoline(NYMEX)
Mar13 130214 304.75 313.86 303.91 311.66 +8.12 54,426 82,858 -10,729
Apr13 130214 327.18 333.12 326.80 331.64 +4.46 42,840 75,499 +6,301
May13 130214 324.74 329.40 323.99 328.16 +3.57 20,052 45,134 +381
Jun13 130214 319.50 323.10 318.62 322.23 +2.89 13,815 31,446 +1,145
Jul13 130214 313.53 316.63 313.11 316.20 +2.30 8,473 22,601 +1,768
Aug13 130214 308.33 310.36 307.51 310.15 +1.90 4,500 15,292 +594
Sep13 130214 302.28 304.16 301.55 303.94 +1.68 4,514 13,693 +373
Oct13 130214 285.75 286.85 285.75 286.81 +1.26 793 8,704 -204
Nov13 130214 280.82 281.76 280.11 281.64 +1.08 733 13,453 -192
Dec13 130214 277.15 278.38 276.67 278.03 +0.87 504 9,936 +3
Total Volume and Open Interest 150,734 323,601 -546
e-miNY RBOB Gasoline(NYM)
Mar13 130214 311.70 311.70 311.66 311.70 +8.20 0 1 +0
Apr13 130214 331.60 331.64 331.60 331.60 +4.40      
May13 130214 328.20 328.20 328.16 328.20 +3.60      
Jun13 130214 322.20 322.23 322.20 322.20 +2.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar13 130214 3.297 3.309 3.135 3.163 -0.143 180,038 183,215 -32,988
Apr13 130214 3.363 3.372 3.204 3.231 -0.140 110,178 171,910 -1,183
May13 130214 3.427 3.438 3.274 3.301 -0.136 83,324 181,067 +23,508
Jun13 130214 3.482 3.492 3.336 3.363 -0.130 17,799 51,924 +2,324
Jul13 130214 3.543 3.543 3.394 3.422 -0.125 14,809 74,193 +2,023
Aug13 130214 3.546 3.550 3.420 3.447 -0.123 4,790 32,468 +700
Sep13 130214 3.560 3.560 3.428 3.453 -0.123 5,294 32,981 +106
Oct13 130214 3.599 3.599 3.464 3.488 -0.123 22,245 116,381 +2,354
Nov13 130214 3.727 3.727 3.595 3.614 -0.117 4,656 32,586 -73
Dec13 130214 3.927 3.927 3.804 3.824 -0.110 4,170 38,131 +437
Jan14 130214 4.033 4.033 3.908 3.930 -0.108 10,986 84,916 +1,154
Feb14 130214 4.031 4.032 3.915 3.936 -0.106 1,689 13,085 +18
Mar14 130214 3.970 3.970 3.877 3.899 -0.097 1,560 26,191 +336
Apr14 130214 3.890 3.892 3.805 3.830 -0.085 3,535 45,943 +22
May14 130214 3.914 3.914 3.851 3.858 -0.081 491 5,428 -11
Jun14 130214 3.890 3.895 3.878 3.887 -0.079 381 6,335 -117
Total Volume and Open Interest 469,435 1,193,809 -393
Brent Crude Oil(ICE)
Mar13 130213 118.66 119.12 118.39 118.72 +0.06 141,171 72,471 -29,875
Apr13 130214 117.90 118.29 117.25 118.00 +0.12 208,208 351,849 +15,739
May13 130214 117.02 117.38 116.39 117.13 +0.13 78,766 197,995 +8,866
Jun13 130214 116.25 116.56 115.64 116.35 +0.14 61,933 143,847 -2,053
Jul13 130214 115.48 115.75 114.92 115.58 +0.13 23,194 69,023 +5,296
Aug13 130214 114.75 115.03 114.19 114.82 +0.11 17,070 88,768 +290
Sep13 130214 113.95 114.18 113.36 113.98 +0.10 16,402 81,530 -1,124
Oct13 130214 113.20 113.40 112.59 113.21 +0.09 9,818 41,571 +476
Nov13 130214 112.50 112.69 111.91 112.51 +0.08 6,547 34,962 +636
Dec13 130214 111.87 112.01 111.26 111.84 +0.08 53,729 167,500 -855
Jan14 130214 111.12 111.21 111.12 111.21 +0.08 4,423 34,884 +1,998
Feb14 130214 110.60 110.60 110.60 110.60 +0.10 2,184 18,784 +80
Mar14 130214 109.98 109.98 109.98 109.98 +0.11 2,456 17,254 +527
Apr14 130214 109.37 109.37 109.37 109.37 +0.12 1,028 9,390 -112
Total Volume and Open Interest 620,324 1,545,620 -320
Gas Oil(ICE)
Mar13 130214 1011.50 1014.75 1007.25 1011.25 +0.25 92,679 149,257 +2,098
Apr13 130214 1005.00 1007.50 1001.25 1004.75 +0.75 102,634 108,150 +7,885
May13 130214 997.50 1000.00 993.50 997.00 +1.00 49,474 51,244 -1,632
Jun13 130214 990.75 992.75 986.50 990.25 +1.25 39,623 58,966 +2,326
Jul13 130214 986.50 987.50 981.75 985.50 +1.25 9,082 24,565 +919
Aug13 130214 980.00 983.50 977.75 981.50 +1.25 3,890 17,419 +114
Sep13 130214 977.00 979.50 974.50 978.00 +1.25 3,875 19,972 +257
Oct13 130214 973.25 975.75 970.25 974.25 +1.00 2,657 13,826 +144
Nov13 130214 967.25 970.50 967.00 970.00 +0.75 2,295 15,742 +181
Dec13 130214 965.00 967.50 962.00 965.75 +0.50 14,290 45,726 +246
Total Volume and Open Interest 325,898 574,655 +2,086
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130214 2.360 2.364 2.320 2.329 -0.038 362 1,288 -240
Apr13 130214 2.365 2.371 2.330 2.341 -0.032 608 1,665 +108
May13 130214 2.363 2.371 2.337 2.339 -0.032 697 905 -139
Jun13 130214 2.325 2.325 2.310 2.320 -0.022 575 1,101 +55
Jul13 130214 2.305 2.305 2.274 2.288 -0.014 532 1,240 -1
Aug13 130214 2.251 2.251 2.234 2.245 -0.014 287 701 +118
Sep13 130214 2.158 2.165 2.154 2.162 -0.009 129 692 +15
Total Volume and Open Interest 3,306 9,442 -51
WTI Crude Oil(ICE)
Mar13 130214 97.15 97.71 96.79 97.31 +0.30 46,366 48,535 -3,217
Apr13 130214 97.77 98.28 97.37 97.90 +0.30 35,916 62,126 +2,064
May13 130214 98.29 98.76 97.90 98.41 +0.27 13,585 30,508 +1,436
Jun13 130214 98.69 99.17 98.33 98.82 +0.25 23,918 65,611 +1,127
Jul13 130214 99.19 99.46 98.63 99.11 +0.24 11,964 36,046 +2,281
Aug13 130214 98.92 99.53 98.73 99.21 +0.25 8,412 17,307 +1,303
Sep13 130214 99.15 99.39 98.66 99.13 +0.25 4,198 16,875 -250
Oct13 130214 98.67 99.21 98.48 98.90 +0.23 2,654 12,849 +465
Nov13 130214 98.30 98.84 98.17 98.57 +0.21 1,719 10,576 -31
Dec13 130214 98.21 98.47 97.80 98.18 +0.21 14,378 98,891 +630
Jan14 130214 97.74 97.74 97.74 97.74 +0.21 400 6,998 +143
Feb14 130214 97.31 97.31 97.31 97.31 +0.22 269 2,824 +24
Mar14 130214 96.91 96.91 96.91 96.91 +0.24 165 5,044 +44
Apr14 130214 96.48 96.48 96.48 96.48 +0.25 59 2,859 +10
May14 130214 96.06 96.06 96.06 96.06 +0.26 98 2,150 -1
Jun14 130214 95.81 95.81 95.64 95.66 +0.26 686 14,501 +251
Total Volume and Open Interest 171,063 529,955 +8,109
US Dollar Index(ICE)
Mar13 130214 80.180 80.710 80.145 80.537 +0.370 27,874 45,374 -983
Jun13 130214 80.310 80.830 80.310 80.707 +0.370 102 859 +65
Sep13 130214 80.908 80.908 80.908 80.908 +0.370 0 3 +0
Total Volume and Open Interest 27,976 46,236 -918
Australian Dollar(CME)
Mar13 130214 103.37 103.43 103.03 103.28 +0.12 84,110 162,920 +63
Jun13 130214 102.67 102.70 102.43 102.59 +0.12 268 795 +13
Sep13 130214 101.72 101.96 101.72 101.96 +0.12 3 4 -1
Total Volume and Open Interest 84,381 163,745 +75
British Pound(CME)
Mar13 130214 155.37 155.40 154.71 154.82 -0.57 131,541 166,609 +172
Jun13 130214 155.26 155.32 154.67 154.74 -0.58 199 483 +16
Sep13 130214 154.68 155.26 154.68 154.68 -0.58 0 7 +0
Total Volume and Open Interest 131,740 167,100 +188
Canadian Dollar(CME)
Mar13 130214 99.78 99.93 99.68 99.78 +0.04 62,009 131,253 +1,005
Jun13 130214 99.55 99.72 99.53 99.58 +0.04 150 4,691 +47
Sep13 130214 99.50 99.50 99.34 99.38 +0.04 3 1,957 -2
Dec13 130214 99.27 99.32 99.13 99.17 +0.04 79 2,091 +30
Total Volume and Open Interest 62,241 140,109 +1,080
Japanese Yen(CME)
Mar13 130214 107.25 107.93 106.72 107.53 +0.52 291,574 212,283 -3,849
Jun13 130214 107.32 108.00 106.82 107.61 +0.53 1,096 2,586 +182
Sep13 130214 107.20 107.74 107.16 107.71 +0.52 8 88 +8
Total Volume and Open Interest 292,679 215,036 -3,659
Swiss Franc(CME)
Mar13 130214 109.06 109.09 108.18 108.40 -0.61 26,192 41,768 -491
Jun13 130214 108.95 109.13 108.35 108.52 -0.61 8 82 +5
Sep13 130214 108.66 109.27 108.66 108.66 -0.61      
Total Volume and Open Interest 26,200 41,850 -486
EuroFX(CME)
Mar13 130214 134.52 134.59 133.17 133.50 -1.01 251,774 236,771 +2,485
Jun13 130214 134.58 134.65 133.29 133.58 -1.00 216 2,619 -21
Sep13 130214 134.08 134.65 133.45 133.65 -1.00 4 121 +1
Total Volume and Open Interest 251,999 239,566 +2,465
Mexican Peso(CME)
Feb13 130214 788.75 788.75 786.75 788.75 +2.00      
Mar13 130214 785.25 787.00 782.00 786.50 +2.00 20,872 166,705 -158
Total Volume and Open Interest 20,990 169,726 -75
Brazilian Real(CME)
Mar13 130214 507.90 510.15 507.20 509.55 +1.80 10 16,639 +1
Apr13 130214 507.90 508.45 505.45 507.90 +1.80 0 2 +0
May13 130214 505.90 506.40 503.40 505.90 +1.95 0 10 +0
Jun13 130214 501.80 504.15 501.80 503.75 +2.00 1 10 +1
Total Volume and Open Interest 11 37,767 +2
30-Year T-Bonds(CBOT)
Mar13 130214 142~150 143~210 142~090 143~150 +0~270 291,778 601,892 +5,491
Jun13 130214 141~000 142~050 140~260 141~310 +0~270 1,658 7,230 +401
Sep13 130214 141~300 141~300 141~030 141~300 +0~270 0 1 +0
Total Volume and Open Interest 293,436 609,123 +5,892
10-Year T-Notes(CBOT)
Mar13 130214 131~025 131~190 131~005 131~180 +0~130 890,408 1,912,848 +7,966
Jun13 130214 129~290 130~140 129~285 130~130 +0~130 18,602 117,966 +7,192
Sep13 130214 130~130 130~130 130~130 130~130 +0~130      
Total Volume and Open Interest 909,010 2,030,814 +15,158
5-Year T-Notes(CBOT)
Mar13 130214 123~202 123~282 123~194 123~276 +0~066 509,072 1,549,390 +1,008
Jun13 130214 123~046 123~126 123~046 123~122 +0~070 12,214 45,051 +5,694
Sep13 130214 122~292 122~292 122~222 122~292 +0~070      
Total Volume and Open Interest 521,286 1,594,441 +6,702
2 Year T-Notes(CBOT)
Mar13 130214 110~054 110~064 110~052 110~064 +0~006 155,225 970,989 -3,190
Jun13 130214 110~032 110~044 110~032 110~044 +0~006 3,380 62,513 +1,278
Sep13 130214 110~010 110~010 110~002 110~010 +0~006      
Total Volume and Open Interest 158,605 1,033,502 -1,912
Eurodollars(CME)
Mar13 130214 99.705 99.705 99.700 99.705 unch 48,834 920,569 +1,228
Jun13 130214 99.680 99.685 99.675 99.685 +0.005 62,763 787,660 -5,242
Sep13 130214 99.645 99.660 99.640 99.655 +0.010 74,053 719,653 -2,913
Dec13 130214 99.600 99.620 99.600 99.615 +0.010 70,408 748,002 -3,227
Mar14 130214 99.555 99.580 99.555 99.575 +0.015 79,557 661,178 -886
Jun14 130214 99.495 99.525 99.495 99.520 +0.015 92,746 587,754 +10,047
Sep14 130214 99.425 99.460 99.425 99.455 +0.020 86,654 470,187 -363
Dec14 130214 99.345 99.380 99.340 99.375 +0.025 102,852 546,273 -1,113
Mar15 130214 99.255 99.295 99.250 99.295 +0.035 92,966 438,822 +5,732
Jun15 130214 99.155 99.200 99.150 99.200 +0.040 67,813 571,631 +100
Sep15 130214 99.040 99.095 99.035 99.090 +0.045 62,640 404,554 +3,489
Dec15 130214 98.900 98.960 98.895 98.955 +0.050 73,086 492,363 +3,587
Mar16 130214 98.750 98.815 98.745 98.805 +0.055 70,249 323,635 +7,307
Jun16 130214 98.580 98.650 98.570 98.640 +0.060 39,891 218,350 +314
Sep16 130214 98.405 98.480 98.395 98.470 +0.065 36,874 217,798 +3,323
Dec16 130214 98.220 98.300 98.215 98.295 +0.070 39,990 152,515 +2,688
Mar17 130214 98.045 98.130 98.040 98.125 +0.075 36,301 136,600 -359
Jun17 130214 97.860 97.950 97.860 97.945 +0.075 29,230 78,301 -141
Total Volume and Open Interest 1,243,703 8,820,076 +28,055
Ultra T-Bond(CBOT)
Mar13 130214 154~22 156~17 154~18 156~09 +1~06 49,083 364,730 +1,009
Jun13 130214 155~01 156~01 154~25 155~31 +1~06 8 1,525 -39
Sep13 130214 155~31 155~31 154~25 155~31 +1~06      
Total Volume and Open Interest 49,091 366,255 +970
30 Day Federal Funds(CBOT)
Feb13 130214 99.860 99.860 99.857 99.860 unch 1,150 41,131 +826
Mar13 130214 99.860 99.860 99.855 99.860 unch 878 36,566 +376
Apr13 130214 99.860 99.860 99.855 99.860 unch 1,203 30,085 +336
May13 130214 99.865 99.865 99.860 99.865 unch 705 25,501 +26
Jun13 130214 99.860 99.865 99.860 99.865 unch 1,098 25,315 -319
Jul13 130214 99.860 99.865 99.860 99.865 unch 451 20,408 +110
Total Volume and Open Interest 10,696 327,622 +1,922
3-Mth Euro-Yen(CME)
Mar13 130214 99.730 99.730 99.730 99.730 unch      
Jun13 130214 99.800 99.800 99.800 99.800 unch      
Sep13 130214 99.820 99.820 99.820 99.820 unch      
Dec13 130214 99.830 99.830 99.830 99.830 unch      
Mar14 130214 99.845 99.845 99.845 99.845 unch      
Jun14 130214 99.830 99.830 99.830 99.830 unch      
Sep14 130214 99.840 99.840 99.840 99.840 unch      
Dec14 130214 99.835 99.835 99.835 99.835 unch      
Mar15 130214 99.700 99.700 99.700 99.700 unch      
Jun15 130214 99.560 99.560 99.560 99.560 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130214 99.73 99.73 99.73 99.73 unch 170 740 -54
Jun13 130214 99.80 99.80 99.80 99.80 unch 0 202 +0
Sep13 130214 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130214 99.83 99.83 99.83 99.83 unch 8 592 +8
Mar14 130214 99.85 99.85 99.85 99.85 unch 32 246 +22
Jun14 130214 99.83 99.83 99.83 99.83 unch 5 5 +5
Sep14 130214 99.84 99.84 99.84 99.84 unch 25 25 +25
Dec14 130214 99.83 99.83 99.83 99.83 unch 11 15 +11
Total Volume and Open Interest 251 1,945 +17
Japanese Gov't Bonds(SGX)
Mar13 130214 144.26 144.28 144.01 144.04 -0.26 1,286 20,636 +238
Jun13 130214 143.66 143.66 143.66 143.66 -0.26 0 4 +0
Sep13 130214 141.57 141.57 141.57 141.57 -0.26      
Total Volume and Open Interest 1,286 20,640 +238
Euro-Bund(EUREX)
Mar13 130214 142.03 142.68 141.87 142.59 +0.54 723,656 962,116 -12,526
Jun13 130214 140.32 140.85 140.09 140.76 +0.53 927 14,286 -9
Sep13 130214 140.69 140.69 140.69 140.69 +0.54 90 6 +0
Total Volume and Open Interest 724,673 976,408 -12,535
Euro-Bobl(EUREX)
Mar13 130214 126.03 126.41 125.98 126.37 +0.34 495,083 843,260 -5,265
Jun13 130214 124.40 124.67 124.33 124.67 +0.33 4,993 84,188 +2,086
Sep13 130214 125.00 125.00 125.00 125.00 +0.34 0 928 +0
Total Volume and Open Interest 500,076 928,376 -3,179
3-Mth Euribor(EUREX)
Mar13 130214 99.755 99.755 99.755 99.755 +0.010 16 4,132 -10
Jun13 130214 99.725 99.725 99.725 99.725 +0.025 150 1,478 -64
Sep13 130214 99.650 99.670 99.650 99.670 +0.040 50 905 -28
Total Volume and Open Interest 396 16,811 -118
Long Gilt(LIFFE)
Mar13 130214 115~03 115~11 114~18 115~07 +0~03 224,735 344,726 +5,498
Jun13 130214 114~07 114~07 114~07 114~07 +0~01 2 2 +0
Total Volume and Open Interest 224,737 344,728 +5,498
3-Mth Short Sterling(LIFFE)
Mar13 130214 99.49 99.49 99.48 99.49 0.00 12,691 313,533 -1,187
Jun13 130214 99.46 99.48 99.46 99.47 unch 62,660 307,201 +174
Sep13 130214 99.45 99.47 99.44 99.46 0.00 72,239 288,127 +11,527
Dec13 130214 99.42 99.45 99.41 99.43 unch 77,317 308,433 +15,725
Mar14 130214 99.39 99.42 99.38 99.40 +0.01 89,325 279,435 +12,458
Jun14 130214 99.34 99.37 99.33 99.36 +0.02 74,926 219,173 +13,901
Total Volume and Open Interest 743,732 2,492,477 +66,515
3-Mth Euribor(LIFFE)
Mar13 130214 99.745 99.765 99.745 99.755 +0.010 64,907 517,467 -904
Jun13 130214 99.700 99.730 99.700 99.725 +0.025 100,986 587,938 +1,093
Sep13 130214 99.630 99.675 99.630 99.670 +0.040 149,664 425,092 +2,438
Total Volume and Open Interest 1,113,654 4,417,840 +40,047
3-Mth Aus T-Bills(SFE)
Mar13 130214 97.08 97.09 97.07 97.09 unch 26,551 145,726 -3,737
Jun13 130214 97.22 97.23 97.18 97.21 -0.02 45,049 204,325 +2,671
Sep13 130214 97.25 97.25 97.20 97.22 -0.04 34,838 140,086 -2,906
Dec13 130214 97.19 97.20 97.14 97.15 -0.05 11,667 105,939 +2,417
Mar14 130214 97.10 97.10 97.04 97.05 -0.06 4,210 68,078 -855
Jun14 130214 96.98 96.98 96.94 96.94 -0.05 1,792 35,200 +438
Sep14 130214 96.87 96.87 96.82 96.83 -0.05 353 23,932 -85
Dec14 130214 96.75 96.75 96.71 96.71 -0.06 471 12,067 -373
Mar15 130214 96.62 96.62 96.61 96.61 -0.06 100 961 -12
Jun15 130214 96.50 96.50 96.50 96.50 -0.07 40 631 +40
Total Volume and Open Interest 125,111 737,434 -2,393
10-Year Aus T-Bonds(SFE)
Mar13 130214 96.52 96.52 96.42 96.44 -0.08 52,698 403,997 -6,964
Jun13 130214 96.38 96.38 96.38 96.38 -0.08 0 6 +0
Total Volume and Open Interest 52,698 404,003 -6,964
3-Year Aus T-Bonds(SFE)
Mar13 130214 97.16 97.16 97.07 97.09 -0.07 130,398 502,625 -2,059
Jun13 130214 97.10 97.10 97.10 97.10 -0.07      
Total Volume and Open Interest 130,398 502,625 -2,259
Gold(CMX)
Feb13 130214 1641.1 1646.9 1632.7 1634.7 -9.5 85 1,948 -123
Apr13 130214 1642.5 1650.0 1632.8 1635.5 -9.6 137,082 260,279 -768
Jun13 130214 1643.9 1651.6 1634.6 1637.4 -9.6 4,193 55,263 +475
Aug13 130214 1647.2 1653.3 1636.9 1639.1 -9.7 3,054 23,494 +467
Oct13 130214 1644.9 1644.9 1638.7 1640.7 -9.8 952 12,032 -71
Dec13 130214 1648.7 1654.9 1639.9 1642.4 -9.8 3,386 33,895 +735
Feb14 130214 1653.0 1655.5 1642.2 1644.1 -9.8 773 9,057 +116
Apr14 130214 1650.0 1659.5 1645.9 1645.9 -9.9 53 4,051 +15
Jun14 130214 1648.0 1648.0 1648.0 1648.0 -9.9 81 8,491 -32
Aug14 130214 1650.2 1650.2 1650.2 1650.2 -10.0 2 93 +0
Oct14 130214 1652.6 1652.6 1652.6 1652.6 -10.0 2 3 +2
Dec14 130214 1664.5 1664.5 1655.2 1655.2 -10.1 1,508 5,622 +634
Total Volume and Open Interest 152,094 435,088 +1,596
Silver(CMX)
Mar13 130214 3076.0 3106.0 3021.0 3035.3 -51.6 41,467 58,647 -3,030
May13 130214 3079.5 3110.0 3028.5 3041.5 -51.7 8,578 31,735 +4,006
Jul13 130214 3087.0 3110.0 3035.0 3046.4 -51.8 1,517 9,675 +510
Sep13 130214 3050.6 3050.6 3050.6 3050.6 -51.9 273 7,623 +36
Dec13 130214 3101.0 3120.5 3056.6 3056.6 -52.0 401 22,748 +115
Mar14 130214 3060.0 3061.4 3060.0 3061.4 -52.0 32 2,000 +15
May14 130214 3064.0 3064.0 3064.0 3064.0 -52.0 7 959 +7
Total Volume and Open Interest 52,590 152,817 +1,742
Platinum(NYMEX)
Apr13 130214 1722.5 1735.0 1709.4 1710.9 -18.8 11,773 69,762 +101
Jul13 130214 1718.0 1734.8 1712.7 1713.3 -18.8 173 3,607 +23
Oct13 130214 1730.1 1730.1 1715.6 1715.6 -18.8 8 266 -1
Jan14 130214 1720.0 1720.0 1720.0 1720.0 -18.8 0 4 +0
Total Volume and Open Interest 11,956 73,657 +123
Palladium(NYMEX)
Mar13 130214 767.00 772.50 762.05 764.05 -8.00 6,921 31,146 -812
Jun13 130214 767.90 773.95 765.00 765.90 -8.05 1,521 7,497 +1,312
Sep13 130214 773.35 773.35 767.10 767.10 -8.00 13 119 +5
Total Volume and Open Interest 8,456 38,763 +505
Copper(CMX)
Mar13 130214 374.10 375.15 372.75 373.75 -0.50 41,085 73,640 -9,829
May13 130214 375.65 376.65 374.35 375.25 -0.60 18,355 56,717 +8,116
Jul13 130214 377.00 377.65 375.85 376.65 -0.55 3,164 18,248 +718
Sep13 130214 378.85 378.85 377.65 377.80 -0.50 1,586 6,831 +486
Dec13 130214 380.15 380.20 378.50 379.20 -0.35 999 11,066 +500
Total Volume and Open Interest 65,841 174,441 +255
DJIA Index(CBOT)
Mar13 130214 13954 13965 13892 13950 -8 35 12,638 +2
Jun13 130214 13831 13886 13831 13877 -9 0 1 +0
Sep13 130214 13798 13807 13798 13798 -9      
Dec13 130214 13729 13738 13729 13729 -9      
Total Volume and Open Interest 35 12,639 +2
E-mini DJIA Index(CBOT)
Mar13 130214 13955 13967 13882 13950 -8 85,827 121,219 +2,618
Jun13 130214 13891 13892 13819 13877 -9 170 2,142 -15
Sep13 130214 13798 13798 13798 13798 -9      
Dec13 130214 13729 13729 13729 13729 -9 0 16 +0
Total Volume and Open Interest 85,997 123,377 +2,603
S & P 500(CME)
Mar13 130214 1516.20 1519.00 1510.00 1518.50 +1.30 5,417 204,676 -240
Jun13 130214 1512.40 1513.00 1506.00 1512.40 +1.40 34 5,943 -25
Sep13 130214 1505.90 1506.50 1499.50 1505.90 +1.40 0 1,426 +0
Dec13 130214 1499.00 1499.60 1492.60 1499.00 +1.40 0 1,084 +0
Total Volume and Open Interest 5,451 213,129 -265
S & P 500 E-Mini(Globex)
Mar13 130214 1516.25 1520.75 1510.00 1518.50 +1.25 1,258,561 3,034,816 +10,407
Jun13 130214 1510.25 1514.50 1504.00 1512.50 +1.50 3,578 48,363 +1,526
Total Volume and Open Interest 1,262,160 3,087,242 +11,943
NASDAQ 100(CME)
Mar13 130214 2766.00 2771.50 2757.30 2767.30 -3.00 277 14,739 -16
Jun13 130214 2760.80 2763.80 2760.80 2760.80 -3.00      
Sep13 130214 2755.30 2758.30 2755.30 2755.30 -3.00      
Total Volume and Open Interest 277 14,739 -16
NASDAQ 100 E-Mini(Globex)
Mar13 130214 2766.80 2775.00 2756.00 2767.30 -3.00 171,647 332,918 -1,349
Jun13 130214 2760.30 2767.30 2750.00 2760.80 -3.00 1,011 1,607 +960
Total Volume and Open Interest 172,658 334,566 -389
S & P Midcap 400(CME)
Mar13 130214 1115.60 1115.60 1115.60 1115.60 +2.20 1 1,474 -12
Jun13 130214 1112.70 1112.70 1110.50 1112.70 +2.20      
Sep13 130214 1110.70 1110.70 1108.50 1110.70 +2.20      
Total Volume and Open Interest 1 1,474 -12
Volatility Index(CBOE)
Feb13 130212 13.45 13.55 12.95 13.00 -0.50 49,431 81,753 -11,088
Mar13 130214 14.90 15.05 14.50 14.55 -0.20 64,442 203,499 +22,695
Apr13 130214 15.95 16.00 15.60 15.75 -0.10 17,332 66,910 +4,264
May13 130214 16.60 16.77 16.40 16.45 -0.10 11,794 42,053 -917
Total Volume and Open Interest 109,049 400,569 -38,121
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130214 11325 11380 11220 11240 -100 21,771 66,692 +1,136
Jun13 130214 11265 11345 11230 11235 -100 7,979 11,839 +11,618
Total Volume and Open Interest 29,776 78,532 +12,754
Nikkei 225(SGX)
Mar13 130214 11265 11365 11240 11335 +65 113,819 305,617 +3,848
Jun13 130214 11265 11285 11180 11255 +65 84 4,597 -7
Sep13 130214 11250 11250 11250 11250 +65 0 1 +0
Total Volume and Open Interest 114,071 333,994 +3,893
CAC 40(EURONEXT)
Feb13 130214 3692.5 3710.0 3657.0 3674.0 -23.5 243,354 337,180 +22,515
Mar13 130214 3698.0 3710.0 3656.5 3673.5 -23.5 174,284 174,493 +79,374
Apr13 130214 3701.5 3701.5 3651.5 3667.5 -23.5 37 489 +23
Total Volume and Open Interest 417,675 512,195 +101,912
Hang Seng Index(HKFE)
Feb13 130214 23444 23483 23299 23413 +171 51,299 130,539 +1,341
Mar13 130214 23435 23438 23260 23370 +173 730 8,784 +100
Total Volume and Open Interest 52,176 142,224 +1,454
DAX(EUREX)
Mar13 130214 7696.5 7728.5 7606.0 7633.5 -75.5 98,313 142,423 +1,707
Jun13 130214 7708.0 7735.5 7620.5 7645.0 -76.0 1,373 14,028 +733
Sep13 130214 7717.0 7738.0 7637.5 7651.0 -76.5 79 1,036 -12
Total Volume and Open Interest 99,765 157,487 +2,428
FT-SE 100(EURONEXT)
Mar13 130214 6325.00 6343.50 6277.00 6308.00 -26.00 121,922 648,793 +4,640
Jun13 130214 6325.00 6325.00 6229.50 6242.00 -26.00 172 9,507 +794
Sep13 130214 6197.50 6197.50 6197.50 6197.50 -26.50 15 428 +76
Total Volume and Open Interest 122,109 658,908 +5,510
SPI 200(SFE)
Mar13 130214 4956.0 5005.0 4948.0 4994.0 +38.0 27,871 272,619 +1,560
Jun13 130214 4960.0 5005.0 4960.0 4998.0 +38.0 47 3,700 +15
Sep13 130214 4955.0 4955.0 4955.0 4955.0 +38.0 4 1,467 +4
Total Volume and Open Interest 30,570 286,386 +3,726
FTSE MIB(ISE)
Mar13 130214 16660.00 16815.00 16485.00 16547.00 -167.00 20,626 38,121 -430
Jun13 130214 16500.00 16500.00 16215.00 16265.00 -167.00 24 281 -5
Sep13 130214 16787.00 16787.00 16787.00 16787.00 -167.00      
Total Volume and Open Interest 20,650 38,402 -435
KOSPI 200(KFE)
Mar13 130214 262.80 262.80 262.40 262.80 +0.95 222,960 110,557 +2,848
Jun13 130214 263.65 265.10 262.90 264.20 +1.00 226 3,203 +57
Sep13 130214 266.15 266.15 266.15 266.15 +2.65 1 299 +132
Total Volume and Open Interest 223,187 114,143 +3,037
GSCI(CME)
Feb13 130214 675.00 676.75 674.90 675.50 -0.50 2,891 2,863 -2,034
Mar13 130214 678.05 680.00 677.90 678.50 -0.90 2,901 10,070 +2,781
Apr13 130214 679.25 680.25 679.00 679.25 -0.55      
Total Volume and Open Interest 5,792 12,933 +747
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!!!