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 21, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130221 1480.75 1494.50 1470.50 1487.75 +5.00 145,035 139,715 -6,609
May13 130221 1466.75 1476.00 1454.00 1470.50 +2.00 95,048 253,089 +10,181
Jul13 130221 1452.00 1460.75 1439.75 1454.50 -1.75 42,091 122,033 -999
Aug13 130221 1403.25 1418.50 1403.25 1414.00 -3.75 1,179 4,208 +166
Sep13 130221 1326.50 1343.00 1326.50 1335.00 -8.00 1,514 5,237 +108
Nov13 130221 1285.25 1285.75 1268.75 1277.00 -10.00 28,010 101,964 +2,265
Jan14 130221 1287.00 1291.50 1277.75 1281.75 -9.75 517 5,556 +87
Mar14 130221 1285.00 1295.00 1283.00 1285.25 -9.75 115 1,543 +24
May14 130221 1283.50 1293.75 1283.50 1283.75 -10.00 43 1,533 +23
Jul14 130221 1287.00 1297.25 1287.00 1287.00 -10.25 9 1,011 +5
Aug14 130221 1281.75 1292.00 1281.75 1281.75 -10.25 0 1 +0
Sep14 130221 1260.25 1270.50 1260.25 1260.25 -10.25 0 10 +0
Nov14 130221 1257.00 1262.00 1250.75 1253.75 -8.25 203 3,481 +46
Jan15 130221 1254.75 1263.00 1254.75 1254.75 -8.25 0 1 +0
Total Volume and Open Interest 313,764 639,511 +5,297
Soybean Meal(CBOT)
Mar13 130221 433.00 439.00 428.80 437.30 +3.70 52,940 48,257 -10,742
May13 130221 432.50 437.50 427.70 435.70 +2.80 46,316 123,425 +9,372
Jul13 130221 426.30 430.40 420.80 428.40 +1.70 16,562 52,116 +1,864
Aug13 130221 408.20 412.40 407.00 410.80 +0.70 2,101 7,844 -143
Sep13 130221 381.00 383.70 377.10 382.00 -0.50 1,773 6,595 +375
Oct13 130221 353.00 358.10 353.00 355.40 -2.30 1,089 7,355 +158
Dec13 130221 354.60 356.50 350.60 354.50 -1.50 6,101 35,364 -94
Jan14 130221 355.50 357.80 353.50 355.30 -2.20 573 2,835 +88
Mar14 130221 357.10 359.80 356.80 358.10 -1.60 13 2,816 +7
May14 130221 357.70 359.60 357.70 357.70 -1.90 1 1,299 +0
Total Volume and Open Interest 127,471 288,404 +885
Soybean Oil(CBOT)
Mar13 130221 51.95 51.97 51.21 51.31 -0.76 74,547 66,196 -14,286
May13 130221 52.35 52.35 51.53 51.68 -0.72 70,656 129,515 +7,016
Jul13 130221 52.65 52.65 51.85 51.99 -0.70 25,943 73,450 -596
Aug13 130221 52.29 52.65 51.80 51.96 -0.69 2,419 7,052 +118
Sep13 130221 52.14 52.36 51.53 51.69 -0.67 2,088 6,643 +334
Oct13 130221 51.59 51.59 51.05 51.16 -0.66 1,023 8,335 -41
Dec13 130221 51.71 51.71 50.93 51.12 -0.62 7,421 30,133 +604
Jan14 130221 51.70 51.89 51.11 51.28 -0.61 175 2,519 +22
Mar14 130221 51.53 52.12 51.53 51.53 -0.59 7 1,288 +1
May14 130221 51.55 52.15 51.55 51.55 -0.60 2 580 +1
Total Volume and Open Interest 184,281 326,995 -6,827
Canola(WCE)
Mar13 130221 641.8 646.5 638.7 643.4 -0.8 10,673 32,356 -9,506
May13 130221 630.5 634.4 625.7 631.7 -0.9 16,950 95,672 +7,617
Jul13 130221 617.4 621.5 614.0 618.8 -0.1 2,381 40,099 +988
Nov13 130221 568.5 575.0 565.6 571.8 +1.0 2,057 27,869 +951
Jan14 130221 566.8 571.9 566.8 569.0 +1.2 94 1,684 +69
Total Volume and Open Interest 32,155 197,905 +119
Corn(CBOT)
Mar13 130221 700.00 701.25 690.00 690.75 -9.75 126,555 269,457 -9,091
May13 130221 695.50 696.25 684.75 685.50 -10.75 84,754 430,775 +9,189
Jul13 130221 681.75 682.75 671.75 673.25 -9.50 30,140 211,562 +2,053
Sep13 130221 582.00 582.00 571.25 574.00 -7.25 7,509 79,643 +273
Dec13 130221 560.50 564.00 553.00 554.00 -7.50 24,510 277,514 +3,040
Mar14 130221 569.50 572.00 563.75 565.00 -7.00 420 18,758 +48
May14 130221 575.00 579.00 571.75 571.75 -7.25 89 5,839 -7
Jul14 130221 578.25 584.25 577.00 577.00 -7.25 97 3,441 +26
Sep14 130221 550.50 556.00 550.50 550.50 -5.00 0 217 +0
Dec14 130221 547.00 548.75 542.25 543.50 -5.25 667 14,195 +427
Total Volume and Open Interest 274,771 1,313,307 +5,969
Wheat(CBOT)
Mar13 130221 737.50 738.25 719.25 721.25 -17.25 60,016 113,778 -7,856
May13 130221 744.50 744.75 722.75 724.00 -21.25 44,298 175,316 +5,677
Jul13 130221 747.00 748.00 726.25 728.00 -20.00 14,629 103,293 +227
Sep13 130221 753.00 756.25 735.25 736.50 -19.75 1,911 17,042 +344
Dec13 130221 766.25 766.50 748.50 750.00 -18.50 4,538 64,779 -55
Mar14 130221 774.50 779.00 761.75 762.50 -16.50 89 4,537 +3
Total Volume and Open Interest 125,712 483,373 -1,612
Wheat(KCBT)
Mar13 130221 776.75 776.75 756.50 757.25 -20.00 13,776 46,789 -5,019
May13 130221 787.00 787.00 766.50 767.25 -20.25 10,731 74,209 +2,572
Jul13 130221 794.25 794.25 774.00 774.75 -20.00 4,473 43,213 +645
Sep13 130221 803.50 803.50 787.75 788.50 -19.75 473 9,592 +255
Dec13 130221 820.50 820.50 804.25 805.00 -19.50 1,012 11,927 -265
Mar14 130221 816.00 817.00 814.00 814.00 -19.00 57 427 -3
Total Volume and Open Interest 30,573 186,748 -1,813
Wheat(MGE)
Mar13 130221 819.50 820.75 805.25 806.50 -14.25 3,740 10,857 -1,296
May13 130221 832.50 834.00 817.00 817.75 -16.75 2,900 19,719 +1,183
Jul13 130221 841.50 843.00 825.50 826.25 -16.75 539 5,098 +215
Sep13 130221 845.50 845.50 829.25 830.25 -15.50 131 6,622 +39
Dec13 130221 852.00 852.00 836.50 837.75 -14.75 123 4,203 -50
Total Volume and Open Interest 7,439 46,651 +95
Oats(CBOT)
Mar13 130221 387.75 391.50 384.50 389.50 +1.75 1,702 3,039 -1,094
May13 130221 387.75 390.75 384.25 387.50 -1.00 1,709 7,242 +1,252
Jul13 130221 383.00 384.00 378.75 382.50 unch 29 577 +2
Sep13 130221 379.50 379.50 377.50 379.50 +2.00 1 53 +0
Total Volume and Open Interest 3,456 11,268 +166
Rough Rice(CBOT)
Mar13 130221 15.99 16.02 15.81 15.84 -0.19 630 7,674 -911
May13 130221 16.32 16.33 16.12 16.14 -0.19 489 5,983 +118
Jul13 130221 16.52 16.52 16.41 16.43 -0.17 23 557 +13
Sep13 130221 15.66 15.68 15.66 15.68 +0.01 11 405 +8
Total Volume and Open Interest 1,153 14,627 -772
Live Cattle(CME)
Feb13 130221 125.700 126.330 125.000 125.300 +0.200 1,859 6,260 -863
Apr13 130221 128.235 128.750 127.535 127.830 -0.405 28,159 176,575 -682
Jun13 130221 124.680 125.100 123.750 124.080 -0.455 16,430 76,084 -344
Aug13 130221 125.730 126.100 124.850 125.150 -0.385 6,280 37,203 -217
Oct13 130221 129.650 130.200 129.100 129.485 -0.265 4,642 19,449 +1,384
Dec13 130221 131.130 131.600 130.500 130.900 -0.480 2,515 12,103 +683
Total Volume and Open Interest 60,546 330,839 +164
Feeder Cattle(CME)
Mar13 130221 140.850 141.550 140.185 140.700 -0.035 1,913 12,555 -242
Apr13 130221 143.550 144.450 142.985 143.185 -0.415 1,553 8,877 +321
May13 130221 147.200 147.750 146.400 146.500 -0.500 1,581 9,197 +352
Aug13 130221 154.050 154.485 153.200 153.485 -0.315 511 6,347 +102
Sep13 130221 155.630 156.000 154.850 155.035 -0.315 99 1,135 +4
Oct13 130221 156.700 157.000 155.800 156.075 -0.425 56 654 +9
Nov13 130221 157.400 157.575 157.000 157.380 -0.020 37 497 +3
Total Volume and Open Interest 5,751 39,278 +550
Lean Hogs(CME)
Apr13 130221 83.035 83.230 81.700 82.385 -0.565 21,080 99,262 -814
May13 130221 90.430 90.450 89.385 89.900 -0.485 295 2,623 +153
Jun13 130221 92.350 92.635 91.200 91.700 -0.650 9,532 42,741 +181
Jul13 130221 92.450 92.450 91.200 91.550 -0.900 2,237 14,074 -413
Aug13 130221 92.300 92.300 91.035 91.580 -0.520 2,290 18,131 -66
Oct13 130221 82.900 82.900 82.000 82.650 -0.300 2,473 22,407 -298
Dec13 130221 79.950 79.975 78.900 79.580 -0.470 1,944 14,372 -127
Feb14 130221 81.100 81.800 81.100 81.800 -0.400 196 4,172 +50
Total Volume and Open Interest 40,121 219,994 -1,368
Class III Milk(CME)
Feb13 130221 17.28 17.29 17.22 17.25 +0.01 72 3,165 -24
Mar13 130221 17.01 17.24 17.01 17.23 +0.18 423 3,633 -28
Apr13 130221 17.21 17.36 17.12 17.34 +0.18 479 3,005 +153
May13 130221 17.46 17.70 17.46 17.65 +0.17 127 2,232 +38
Jun13 130221 17.85 17.99 17.85 17.95 +0.08 91 1,728 -11
Total Volume and Open Interest 1,443 20,848 +227
Cocoa(ICE)
Mar13 130221 2153 2168 2131 2143 +16 42 107 -7
May13 130221 2105 2143 2102 2133 +20 10,024 86,996 -536
Jul13 130221 2117 2153 2116 2145 +19 2,880 29,242 +82
Sep13 130221 2127 2160 2127 2154 +17 2,064 25,200 -124
Dec13 130221 2139 2173 2137 2164 +15 1,278 15,504 -103
Mar14 130221 2150 2182 2148 2172 +12 561 19,588 +109
May14 130221 2179 2181 2179 2181 +14 56 8,069 +8
Total Volume and Open Interest 16,949 186,934 -566
Coffee "C"(ICE)
Mar13 130221 140.35 141.75 138.75 141.75 +0.75 20,581 2,640 -11,718
May13 130221 141.30 141.95 139.30 141.75 +0.10 26,585 104,306 +5,574
Jul13 130221 144.50 144.50 142.00 144.40 +0.10 4,919 27,487 +698
Sep13 130221 146.50 147.15 144.60 147.05 +0.10 2,579 13,131 +1,150
Dec13 130221 150.20 151.00 148.50 151.00 +0.20 1,059 8,238 +188
Mar14 130221 154.05 154.80 152.75 154.80 +0.25 430 2,038 +222
Total Volume and Open Interest 56,435 159,526 -3,679
Orange Juice(ICE)
Mar13 130221 124.55 128.55 124.35 128.05 +2.45 1,103 5,471 -620
May13 130221 125.40 129.45 125.25 128.90 +2.45 1,358 12,981 +411
Jul13 130221 126.00 128.75 125.75 128.75 +2.20 89 1,514 +2
Sep13 130221 125.00 128.25 125.00 128.25 +2.85 89 852 +31
Nov13 130221 126.50 127.45 126.50 127.45 +3.40 7 229 +7
Jan14 130221 126.95 126.95 126.95 126.95 +2.90 0 42 +0
Total Volume and Open Interest 2,646 21,089 -169
Sugar #11(ICE)
Mar13 130221 18.30 18.33 18.02 18.12 -0.23 56,697 91,501 -20,028
May13 130221 18.06 18.11 17.80 17.90 -0.23 64,431 331,029 +5,416
Jul13 130221 18.15 18.19 17.96 18.07 -0.16 26,378 185,865 +762
Oct13 130221 18.51 18.61 18.41 18.53 -0.12 10,793 93,778 +908
Mar14 130221 19.40 19.44 19.26 19.40 -0.08 4,234 73,043 +237
May14 130221 19.20 19.52 19.20 19.50 -0.04 1,068 14,278 +103
Jul14 130221 19.54 19.69 19.47 19.67 -0.01 408 10,292 +111
Oct14 130221 19.75 19.90 19.70 19.88 -0.03 151 12,478 +61
Total Volume and Open Interest 164,291 825,539 -12,363
London Cocoa(LCE)
Mar13 130221 1409 1424 1399 1419 +15 2,959 60,408 -183
May13 130221 1417 1433 1409 1428 +15 3,945 44,974 +1,432
Jul13 130221 1425 1444 1420 1438 +13 1,551 30,385 -351
Sep13 130221 1437 1451 1430 1447 +13 527 34,736 +128
Dec13 130221 1440 1459 1436 1453 +12 793 35,732 +600
Mar14 130221 1441 1459 1435 1451 +11 995 26,173 +229
May14 130221 1462 1462 1456 1456 +10 41 6,976 +0
Total Volume and Open Interest 10,913 243,604 +1,862
London Sugar(LCE)
May13 130221 498.50 501.20 495.80 498.00 -3.20 3,677 29,418 +1,364
Aug13 130221 496.40 499.60 495.00 496.90 -2.40 2,211 14,792 +517
Oct13 130221 496.70 499.10 494.40 496.50 -2.80 1,170 7,909 +239
Dec13 130221 504.00 506.10 502.30 504.50 -2.40 437 3,067 +41
Mar14 130221 513.40 515.50 512.40 515.20 -1.00 210 2,303 +46
Total Volume and Open Interest 7,820 58,582 +2,281
Cotton(ICE)
Mar13 130221 82.10 82.60 81.20 81.31 -0.97 11,187 12,314 -7,866
May13 130221 84.30 84.77 83.00 83.23 -1.23 24,748 133,519 +6,884
Jul13 130221 85.15 85.68 84.00 84.18 -1.24 3,692 32,447 -586
Oct13 130221 84.20 84.20 84.20 84.20 -0.72 0 24 +0
Dec13 130221 84.00 84.26 83.00 83.62 -0.65 1,440 17,583 +549
Mar14 130221 83.20 83.51 83.20 83.42 -0.75 9 775 +0
Total Volume and Open Interest 41,078 197,060 -1,017
Lumber(CME)
Mar13 130221 380.2 380.5 374.6 378.0 -5.2 806 2,999 -298
May13 130221 383.9 385.0 377.8 383.8 -2.4 879 4,387 +260
Jul13 130221 378.0 380.6 374.0 379.8 -2.9 150 1,081 +83
Sep13 130221 369.0 377.3 369.0 376.0 -1.5 19 143 +6
Total Volume and Open Interest 1,867 8,674 +61
Crude Oil(NYM)
Apr13 130221 94.72 94.92 92.63 92.84 -2.38 232,699 284,698 +14,368
May13 130221 95.25 95.33 93.12 93.27 -2.38 58,499 129,030 +3,165
Jun13 130221 95.63 95.63 93.53 93.65 -2.38 49,175 158,940 -5,223
Jul13 130221 95.76 95.92 93.86 93.95 -2.37 19,023 114,059 +4,582
Aug13 130221 96.00 96.00 94.01 94.09 -2.34 11,307 54,460 +2,308
Sep13 130221 95.75 95.85 93.98 94.07 -2.31 11,360 66,498 +532
Oct13 130221 95.62 95.62 93.85 93.93 -2.29 6,942 42,242 -699
Nov13 130221 93.77 94.20 93.65 93.71 -2.27 2,450 38,633 +302
Dec13 130221 95.25 95.28 93.36 93.45 -2.24 29,505 189,577 +284
Jan14 130221 94.12 94.12 93.08 93.16 -2.20 1,545 40,062 -257
Feb14 130221 94.27 94.27 92.87 92.87 -2.17 1,770 18,605 +103
Mar14 130221 93.00 93.24 92.60 92.60 -2.14 2,855 25,341 -192
Apr14 130221 92.31 92.31 92.31 92.31 -2.11 868 11,863 +75
May14 130221 92.03 92.03 92.03 92.03 -2.07 860 14,925 +83
Jun14 130221 93.22 93.22 91.74 91.77 -2.02 5,742 64,158 -375
Jul14 130221 91.44 91.44 91.44 91.44 -1.99 172 12,870 +57
Total Volume and Open Interest 575,423 1,650,211 -13,344
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130221 94.700 94.900 92.650 92.850 -2.375 4,868 1,618 +227
May13 130221 95.075 95.075 93.125 93.275 -2.375 126 266 +5
Jun13 130221 95.550 95.550 93.600 93.650 -2.375 91 504 +35
Jul13 130221 95.850 95.850 93.900 93.950 -2.375 7 13 +4
Aug13 130221 94.100 94.100 94.100 94.100 -2.325 0 2 +0
Sep13 130221 94.125 94.125 94.075 94.075 -2.300 0 2 +0
Oct13 130221 93.925 93.925 93.925 93.925 -2.300 0 3 +0
Nov13 130221 93.700 93.700 93.700 93.700 -2.275 0 10 +0
Total Volume and Open Interest 5,092 2,565 -1,232
Heating Oil(NYM)
Mar13 130221 315.06 315.63 308.86 309.57 -6.06 49,494 44,153 -11,278
Apr13 130221 314.53 315.09 308.74 309.49 -5.73 57,151 94,853 +7,344
May13 130221 321.17 321.18 316.00 316.70 -5.07 17,483 47,650 +1,409
Jun13 130221 317.35 317.35 313.12 313.77 -5.11 15,073 41,454 +170
Jul13 130221 315.00 315.02 311.57 312.05 -5.15 5,106 19,305 +469
Aug13 130221 313.33 313.46 310.23 310.61 -5.16 2,426 5,092 +121
Sep13 130221 312.60 312.60 309.25 309.55 -5.12 1,480 14,401 +125
Oct13 130221 311.41 311.41 308.29 308.65 -5.02 1,065 5,349 -15
Nov13 130221 308.18 309.38 307.89 307.89 -4.89 912 4,558 +100
Dec13 130221 310.27 311.47 307.04 307.27 -4.80 4,847 32,275 -345
Jan14 130221 306.98 307.72 306.47 306.60 -4.72 754 5,862 +53
Feb14 130221 306.40 306.73 305.50 305.57 -4.65 654 496 -9
Mar14 130221 305.50 305.50 304.27 304.27 -4.59 702 504 +96
Apr14 130221 303.00 303.74 302.07 302.27 -4.43 347 1,860 +282
Total Volume and Open Interest 157,574 321,472 -1,403
Gasoline(NYMEX)
Mar13 130221 304.58 305.97 297.82 303.65 -2.30 40,301 42,453 -10,831
Apr13 130221 325.00 326.09 318.25 323.40 -2.45 45,691 111,575 +6,472
May13 130221 321.60 321.68 315.65 319.69 -3.31 18,009 52,310 +1,687
Jun13 130221 318.10 318.31 310.89 313.97 -4.14 14,005 35,144 +356
Jul13 130221 312.01 312.01 306.13 308.19 -4.78 10,692 25,071 +585
Aug13 130221 306.41 306.93 301.05 302.38 -5.18 7,336 15,653 -15
Sep13 130221 301.70 301.70 295.43 296.45 -5.24 4,498 15,233 +751
Oct13 130221 279.20 279.68 278.29 278.72 -5.23 1,966 9,388 +246
Nov13 130221 275.15 275.15 272.39 273.11 -5.13 1,556 14,320 +209
Dec13 130221 270.80 270.83 268.40 268.93 -5.00 2,056 10,471 +66
Total Volume and Open Interest 146,921 337,391 -304
e-miNY RBOB Gasoline(NYM)
Mar13 130221 303.70 303.70 303.65 303.70 -2.30 0 2 +0
Apr13 130221 323.40 323.40 323.40 323.40 -2.50      
May13 130221 319.70 319.70 319.69 319.70 -3.30      
Jun13 130221 314.00 314.00 313.97 314.00 -4.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar13 130221 3.268 3.337 3.231 3.246 -0.033 146,334 87,495 -17,506
Apr13 130221 3.321 3.380 3.274 3.298 -0.033 94,351 192,572 +4,602
May13 130221 3.370 3.439 3.337 3.360 -0.032 49,541 227,890 +8,068
Jun13 130221 3.420 3.490 3.394 3.415 -0.030 20,586 62,776 +3,947
Jul13 130221 3.470 3.537 3.449 3.469 -0.028 15,711 84,288 +2,356
Aug13 130221 3.509 3.562 3.473 3.493 -0.027 6,765 33,733 -80
Sep13 130221 3.526 3.567 3.479 3.500 -0.026 4,229 32,967 +33
Oct13 130221 3.547 3.589 3.511 3.531 -0.026 14,726 115,633 -717
Nov13 130221 3.645 3.690 3.625 3.640 -0.028 3,335 32,579 +98
Dec13 130221 3.846 3.889 3.825 3.839 -0.029 2,626 39,471 +574
Jan14 130221 3.955 3.996 3.930 3.942 -0.031 8,285 88,750 +1,257
Feb14 130221 3.979 3.987 3.938 3.943 -0.033 1,529 14,229 +488
Mar14 130221 3.932 3.941 3.899 3.903 -0.031 2,294 27,288 +294
Apr14 130221 3.844 3.870 3.831 3.831 -0.031 4,397 46,527 +374
May14 130221 3.895 3.895 3.858 3.858 -0.031 409 5,566 +196
Jun14 130221 3.915 3.915 3.885 3.885 -0.031 181 6,246 +13
Total Volume and Open Interest 377,911 1,199,688 +5,203
Brent Crude Oil(ICE)
Apr13 130221 115.20 115.31 113.32 113.53 -2.07 134,903 323,129 -3,996
May13 130221 114.25 114.42 112.50 112.68 -2.03 59,267 220,314 +1,938
Jun13 130221 113.19 113.65 111.80 111.94 -2.03 50,668 149,130 +621
Jul13 130221 112.82 112.90 111.16 111.27 -2.02 16,312 77,006 +3,022
Aug13 130221 112.19 112.25 110.54 110.63 -2.00 12,759 92,745 +3,091
Sep13 130221 111.34 111.52 109.83 109.91 -1.98 12,092 80,580 +805
Oct13 130221 110.64 110.64 109.16 109.24 -1.96 6,770 41,647 -510
Nov13 130221 110.02 110.02 108.56 108.61 -1.96 5,330 37,101 +792
Dec13 130221 109.42 109.59 107.91 108.00 -1.96 34,743 173,223 +893
Jan14 130221 107.43 107.43 107.43 107.43 -1.96 2,031 35,921 +189
Feb14 130221 106.87 106.87 106.87 106.87 -1.97 1,727 18,231 -195
Mar14 130221 106.31 106.31 106.31 106.31 -1.98 2,518 17,295 +189
Apr14 130221 105.78 105.78 105.78 105.78 -1.97 1,313 9,392 +30
May14 130221 105.29 105.29 105.29 105.29 -1.93 794 7,331 +111
Total Volume and Open Interest 366,610 1,527,458 +8,489
Gas Oil(ICE)
Mar13 130221 992.00 992.50 976.25 981.50 -14.50 59,168 125,355 -5,945
Apr13 130221 986.50 987.00 971.00 976.50 -14.50 73,954 139,693 +1,917
May13 130221 977.75 979.00 964.50 969.75 -14.25 41,248 61,253 +2,284
Jun13 130221 971.50 973.00 958.25 963.50 -14.25 37,018 64,252 -1,495
Jul13 130221 966.75 967.00 954.75 959.50 -13.75 8,176 25,871 +169
Aug13 130221 962.00 962.50 951.25 956.25 -13.25 5,009 20,004 +574
Sep13 130221 959.50 961.75 948.50 953.25 -13.00 6,728 20,645 +7
Oct13 130221 956.50 956.50 945.00 950.25 -12.75 2,756 14,808 +188
Nov13 130221 952.50 954.75 941.50 946.50 -12.75 1,834 15,694 +88
Dec13 130221 949.00 951.25 938.00 942.75 -12.75 10,750 48,276 +1,674
Total Volume and Open Interest 250,515 607,705 +110
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130221 2.352 2.373 2.345 2.350 -0.015 314 1,116 -16
Apr13 130221 2.366 2.366 2.349 2.354 -0.018 172 1,811 +74
May13 130221 2.376 2.376 2.340 2.345 -0.025 76 971 +13
Jun13 130221 2.333 2.333 2.310 2.318 -0.021 185 1,233 -34
Jul13 130221 2.305 2.305 2.280 2.289 -0.023 364 1,247 +97
Aug13 130221 2.270 2.270 2.251 2.256 -0.018 277 955 +183
Sep13 130221 2.178 2.185 2.166 2.166 -0.023 178 615 -34
Total Volume and Open Interest 1,655 9,940 +349
WTI Crude Oil(ICE)
Apr13 130221 94.80 94.80 92.65 92.84 -2.38 41,960 71,571 +2,202
May13 130221 95.20 95.20 93.15 93.27 -2.38 15,194 32,339 +201
Jun13 130221 95.43 95.47 93.57 93.65 -2.38 15,196 64,918 +385
Jul13 130221 95.49 95.49 93.89 93.95 -2.37 4,099 36,818 +367
Aug13 130221 95.89 95.89 94.05 94.09 -2.34 2,842 18,130 +105
Sep13 130221 95.85 95.85 94.04 94.07 -2.31 2,050 17,362 +140
Oct13 130221 95.41 95.41 93.93 93.93 -2.29 1,205 13,082 +107
Nov13 130221 94.58 94.58 93.71 93.71 -2.27 885 10,698 +6
Dec13 130221 95.21 95.21 93.40 93.45 -2.24 9,232 104,176 +1,616
Jan14 130221 93.16 93.16 93.16 93.16 -2.20 300 7,052 +42
Feb14 130221 92.87 92.87 92.87 92.87 -2.17 135 3,001 +27
Mar14 130221 92.60 92.60 92.60 92.60 -2.14 189 5,302 +20
Apr14 130221 92.31 92.31 92.31 92.31 -2.11 51 2,850 +17
May14 130221 92.03 92.03 92.03 92.03 -2.07 37 2,142 -20
Jun14 130221 92.56 92.56 91.77 91.77 -2.02 191 15,088 +40
Jul14 130221 91.44 91.44 91.44 91.44 -1.99 4 1,994 +4
Total Volume and Open Interest 96,255 501,992 -21,507
US Dollar Index(ICE)
Mar13 130221 81.175 81.625 81.125 81.550 +0.395 15,642 49,058 +2,490
Jun13 130221 81.350 81.810 81.350 81.770 +0.415 75 990 +3
Sep13 130221 81.970 81.970 81.970 81.970 +0.415 0 3 +0
Total Volume and Open Interest 15,717 50,051 +2,493
Australian Dollar(CME)
Mar13 130221 102.37 102.47 102.04 102.16 -0.09 111,929 158,220 -2,663
Jun13 130221 101.69 101.78 101.39 101.48 -0.08 157 1,094 +23
Sep13 130221 101.01 101.01 100.57 100.85 -0.08 2 6 +0
Total Volume and Open Interest 112,088 159,346 -2,640
British Pound(CME)
Mar13 130221 152.38 152.71 151.24 152.39 -0.03 149,430 186,005 +5,250
Jun13 130221 152.21 152.63 151.17 152.32 -0.03 2,589 967 +227
Sep13 130221 152.49 152.49 152.28 152.28 -0.02 1 8 +1
Total Volume and Open Interest 152,066 187,027 +5,524
Canadian Dollar(CME)
Mar13 130221 98.31 98.35 97.91 98.03 -0.12 93,255 146,435 +7,680
Jun13 130221 98.09 98.09 97.74 97.84 -0.11 1,100 5,461 +266
Sep13 130221 97.94 97.94 97.55 97.65 -0.11 98 2,038 +64
Dec13 130221 97.60 97.60 97.38 97.44 -0.11 49 2,105 +24
Total Volume and Open Interest 94,506 156,182 +8,036
Japanese Yen(CME)
Mar13 130221 106.76 107.82 106.55 107.42 +0.83 207,099 214,342 +3,634
Jun13 130221 106.84 107.88 106.62 107.50 +0.83 1,044 3,478 +244
Sep13 130221 106.83 107.80 106.76 107.60 +0.84 276 353 +269
Total Volume and Open Interest 208,463 218,241 +4,117
Swiss Franc(CME)
Mar13 130221 107.87 107.90 107.16 107.33 -0.44 31,214 42,688 +272
Jun13 130221 107.81 107.89 107.37 107.44 -0.45 50 145 +2
Sep13 130221 107.79 108.02 107.57 107.57 -0.45      
Total Volume and Open Interest 31,264 42,833 +274
EuroFX(CME)
Mar13 130221 132.88 132.92 131.63 131.72 -1.15 303,420 230,398 -1,278
Jun13 130221 132.98 132.98 131.75 131.80 -1.15 1,408 3,462 +386
Sep13 130221 132.69 133.01 131.85 131.88 -1.13 9 124 +5
Total Volume and Open Interest 304,843 234,039 -888
Mexican Peso(CME)
Mar13 130221 784.00 784.50 779.50 781.25 -2.75 31,085 167,595 +53
Apr13 130221 779.00 781.75 779.00 779.00 -2.75      
Total Volume and Open Interest 32,436 173,204 +1,187
Brazilian Real(CME)
Mar13 130221 507.45 507.45 505.20 506.55 -3.15 3,348 18,656 +3,004
Apr13 130221 505.05 505.05 503.75 505.05 -2.80 0 2 +0
May13 130221 503.20 503.20 501.95 503.20 -2.80 1 10 +0
Jun13 130221 501.45 501.45 501.30 501.45 -2.70 233 266 +219
Total Volume and Open Interest 3,582 40,040 +3,223
30-Year T-Bonds(CBOT)
Mar13 130221 143~090 144~070 143~030 143~270 +0~240 289,634 598,216 -4,829
Jun13 130221 141~270 142~230 141~200 142~110 +0~240 7,319 17,631 +3,413
Sep13 130221 142~100 142~100 142~100 142~100 +0~240      
Total Volume and Open Interest 296,953 615,847 -1,416
10-Year T-Notes(CBOT)
Mar13 130221 131~175 131~315 131~145 131~255 +0~105 1,036,536 1,934,124 +19,301
Jun13 130221 130~120 130~265 130~095 130~200 +0~100 30,868 153,637 +11,660
Sep13 130221 130~200 130~200 130~100 130~200 +0~100      
Total Volume and Open Interest 1,067,404 2,087,761 +30,961
5-Year T-Notes(CBOT)
Mar13 130221 123~276 124~020 123~260 123~310 +0~044 460,263 1,566,608 +21,213
Jun13 130221 123~110 123~192 123~110 123~162 +0~046 18,438 67,713 +10,205
Sep13 130221 123~012 123~012 122~284 123~012 +0~046      
Total Volume and Open Interest 478,701 1,634,321 +31,418
2 Year T-Notes(CBOT)
Mar13 130221 110~064 110~074 110~064 110~070 +0~004 205,414 947,876 -13,662
Jun13 130221 110~046 110~056 110~046 110~052 +0~004 16,769 69,156 +4,420
Sep13 130221 110~022 110~022 110~022 110~022 +0~004      
Total Volume and Open Interest 222,183 1,017,032 -9,242
Eurodollars(CME)
Mar13 130221 99.707 99.710 99.702 99.705 unch 156,754 929,598 -2,481
Jun13 130221 99.690 99.695 99.680 99.690 +0.005 74,763 784,007 +99
Sep13 130221 99.660 99.670 99.650 99.665 +0.005 100,979 730,696 +2,127
Dec13 130221 99.620 99.640 99.620 99.635 +0.015 101,065 766,798 +1,945
Mar14 130221 99.580 99.605 99.575 99.595 +0.020 108,884 661,508 +2,146
Jun14 130221 99.520 99.550 99.520 99.545 +0.025 103,631 595,981 +7,671
Sep14 130221 99.455 99.490 99.450 99.480 +0.030 119,438 475,944 -106
Dec14 130221 99.370 99.410 99.370 99.400 +0.035 114,531 559,674 +1,562
Mar15 130221 99.285 99.330 99.280 99.315 +0.035 97,913 467,294 +645
Jun15 130221 99.190 99.240 99.180 99.220 +0.040 78,721 578,115 +7,277
Sep15 130221 99.080 99.135 99.070 99.115 +0.045 71,187 419,658 +4,507
Dec15 130221 98.945 99.005 98.935 98.980 +0.050 72,871 507,525 +2,093
Mar16 130221 98.795 98.855 98.780 98.835 +0.055 45,446 328,678 -1,202
Jun16 130221 98.625 98.695 98.610 98.670 +0.060 50,899 214,471 +997
Sep16 130221 98.450 98.520 98.435 98.495 +0.060 38,581 213,442 -464
Dec16 130221 98.265 98.345 98.255 98.315 +0.060 35,796 152,962 -2,934
Mar17 130221 98.095 98.170 98.080 98.140 +0.060 24,036 127,056 -1,729
Jun17 130221 97.915 97.995 97.900 97.960 +0.060 18,507 80,531 -167
Total Volume and Open Interest 1,462,752 8,870,871 +26,359
Ultra T-Bond(CBOT)
Mar13 130221 155~17 156~29 155~11 156~11 +1~02 51,905 368,403 -899
Jun13 130221 155~08 156~19 155~08 156~03 +1~04 3,263 4,786 +1,272
Sep13 130221 156~03 156~03 156~03 156~03 +1~04      
Total Volume and Open Interest 55,168 373,189 +373
30 Day Federal Funds(CBOT)
Feb13 130221 99.855 99.855 99.853 99.855 unch 464 44,498 +202
Mar13 130221 99.850 99.855 99.850 99.855 unch 1,565 38,052 +618
Apr13 130221 99.855 99.860 99.855 99.860 unch 128 30,922 +6
May13 130221 99.860 99.865 99.855 99.860 unch 1,218 25,800 +282
Jun13 130221 99.860 99.865 99.855 99.860 -0.005 217 26,026 +71
Jul13 130221 99.860 99.865 99.860 99.865 unch 204 21,233 -145
Total Volume and Open Interest 4,440 335,283 +1,030
3-Mth Euro-Yen(CME)
Mar13 130221 99.740 99.740 99.740 99.740 unch      
Jun13 130221 99.810 99.810 99.810 99.810 unch      
Sep13 130221 99.830 99.830 99.830 99.830 unch      
Dec13 130221 99.840 99.840 99.840 99.840 unch      
Mar14 130221 99.830 99.830 99.830 99.830 unch      
Jun14 130221 99.815 99.815 99.815 99.815 unch      
Sep14 130221 99.820 99.820 99.820 99.820 unch      
Dec14 130221 99.815 99.815 99.815 99.815 unch      
Mar15 130221 99.695 99.695 99.695 99.695 unch      
Jun15 130221 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130221 99.74 99.74 99.74 99.74 unch 0 738 +0
Jun13 130221 99.81 99.81 99.81 99.81 unch 0 202 +0
Sep13 130221 99.83 99.83 99.83 99.83 unch 0 120 +0
Dec13 130221 99.82 99.84 99.82 99.84 unch 20 572 -20
Mar14 130221 99.82 99.83 99.82 99.83 unch 2 248 +0
Jun14 130221 99.82 99.82 99.82 99.82 unch 0 13 +0
Sep14 130221 99.82 99.82 99.82 99.82 unch 0 32 +0
Dec14 130221 99.79 99.82 99.79 99.82 unch 5 20 +5
Total Volume and Open Interest 27 1,945 -15
Japanese Gov't Bonds(SGX)
Mar13 130221 144.26 144.50 144.23 144.48 +0.19 3,289 18,878 +404
Jun13 130221 143.97 144.24 143.97 144.24 +0.19 9 15 +4
Sep13 130221 142.15 142.15 142.15 142.15 +0.19      
Total Volume and Open Interest 3,298 18,893 +408
Euro-Bund(EUREX)
Mar13 130221 142.71 143.60 142.71 143.38 +0.96 654,777 904,637 -20,131
Jun13 130221 140.95 141.76 140.95 141.55 +0.95 2,981 16,698 +39
Sep13 130221 141.43 141.43 141.43 141.43 +0.90 1 7 +1
Total Volume and Open Interest 657,759 921,342 -20,091
Euro-Bobl(EUREX)
Mar13 130221 126.40 126.79 126.39 126.68 +0.41 374,134 830,317 -7,937
Jun13 130221 124.77 125.09 124.75 124.98 +0.40 7,712 91,219 +1,947
Sep13 130221 125.28 125.28 125.28 125.28 +0.41 0 928 +0
Total Volume and Open Interest 381,846 922,464 -5,990
3-Mth Euribor(EUREX)
Mar13 130221 99.760 99.760 99.760 99.760 +0.010 2 4,115 -1
Jun13 130221 99.725 99.725 99.725 99.725 +0.020 0 1,384 +0
Sep13 130221 99.675 99.675 99.675 99.675 +0.025 200 838 -115
Total Volume and Open Interest 277 15,474 -191
Long Gilt(LIFFE)
Mar13 130221 115~13 116~07 115~13 116~03 +0~29 198,735 366,274 -344
Jun13 130221 114~12 115~04 114~12 115~01 +0~28 5,689 666 +663
Total Volume and Open Interest 204,424 366,940 +319
3-Mth Short Sterling(LIFFE)
Mar13 130221 99.50 99.51 99.49 99.50 +0.00 98,294 308,500 +311
Jun13 130221 99.52 99.53 99.51 99.53 +0.02 150,129 318,001 -7,478
Sep13 130221 99.53 99.55 99.52 99.54 +0.03 124,715 311,559 +7,578
Dec13 130221 99.52 99.55 99.51 99.54 +0.04 123,269 311,429 -3,816
Mar14 130221 99.49 99.53 99.49 99.52 +0.04 109,704 279,289 +6,618
Jun14 130221 99.45 99.49 99.44 99.48 +0.04 86,104 222,415 -5,859
Total Volume and Open Interest 989,461 2,587,407 +13,966
3-Mth Euribor(LIFFE)
Mar13 130221 99.755 99.765 99.750 99.760 +0.010 54,428 503,966 +803
Jun13 130221 99.705 99.730 99.705 99.725 +0.020 101,355 567,156 -8,842
Sep13 130221 99.650 99.685 99.650 99.675 +0.025 64,279 415,816 -5,666
Total Volume and Open Interest 832,136 4,323,663 -18,784
3-Mth Aus T-Bills(SFE)
Mar13 130221 97.06 97.09 97.06 97.09 +0.02 28,515 129,596 -16,380
Jun13 130221 97.18 97.22 97.16 97.21 +0.03 25,765 205,679 -10,128
Sep13 130221 97.20 97.26 97.18 97.25 +0.04 18,549 140,700 -5,199
Dec13 130221 97.15 97.21 97.13 97.20 +0.05 10,499 112,201 -1,429
Mar14 130221 97.06 97.12 97.04 97.11 +0.05 6,192 74,070 +2,068
Jun14 130221 96.94 97.00 96.93 97.00 +0.06 1,414 36,332 -179
Sep14 130221 96.83 96.89 96.81 96.89 +0.06 2,051 25,507 +735
Dec14 130221 96.73 96.77 96.72 96.77 +0.05 378 13,271 +20
Mar15 130221 96.62 96.67 96.62 96.67 +0.06 0 1,016 +0
Jun15 130221 96.56 96.56 96.56 96.56 +0.05 0 600 +0
Total Volume and Open Interest 93,363 739,440 -30,492
10-Year Aus T-Bonds(SFE)
Mar13 130221 96.44 96.50 96.42 96.49 +0.05 53,244 397,269 +4,465
Jun13 130221 96.43 96.43 96.43 96.43 +0.05 1 7 +1
Total Volume and Open Interest 53,245 397,276 +4,466
3-Year Aus T-Bonds(SFE)
Mar13 130221 97.09 97.15 97.06 97.14 +0.05 140,182 539,206 -5,331
Jun13 130221 97.15 97.15 97.15 97.15 +0.05      
Total Volume and Open Interest 140,182 539,206 -5,331
Gold(CMX)
Feb13 130221 1568.5 1581.2 1554.5 1578.2 +0.6 272 1,153 -83
Apr13 130221 1564.8 1584.4 1554.3 1578.6 +0.6 220,226 264,444 +1,869
Jun13 130221 1566.8 1586.0 1556.4 1580.3 +0.5 6,527 63,496 +1,550
Aug13 130221 1572.6 1587.2 1560.0 1582.0 +0.5 4,815 24,943 -1,261
Oct13 130221 1575.4 1583.9 1562.0 1583.5 +0.4 577 12,054 +48
Dec13 130221 1573.4 1590.0 1562.7 1585.0 +0.3 7,537 32,385 -443
Feb14 130221 1569.5 1586.5 1569.5 1586.5 +0.2 367 9,193 +179
Apr14 130221 1569.8 1588.2 1569.8 1588.2 +0.1 12 4,148 +6
Jun14 130221 1570.1 1592.4 1568.0 1590.1 unch 4 8,537 +1
Aug14 130221 1570.1 1592.1 1570.1 1592.1 -0.1 0 94 +0
Oct14 130221 1594.3 1594.3 1594.3 1594.3 -0.2 0 5 +0
Dec14 130221 1584.6 1600.0 1584.6 1596.8 -0.3 2 5,410 +0
Total Volume and Open Interest 242,337 447,290 +1,877
Silver(CMX)
Mar13 130221 2851.0 2888.0 2829.0 2869.9 +7.7 75,526 47,473 -3,115
May13 130221 2858.5 2893.0 2835.0 2876.1 +8.0 18,582 43,794 +2,920
Jul13 130221 2884.0 2891.5 2845.0 2881.2 +8.1 1,862 10,145 +55
Sep13 130221 2850.5 2887.0 2850.0 2885.6 +8.1 402 7,981 +10
Dec13 130221 2891.5 2904.0 2850.0 2891.4 +8.1 822 23,472 +205
Mar14 130221 2895.8 2895.8 2895.8 2895.8 +8.0 49 2,048 +18
May14 130221 2898.4 2898.4 2898.4 2898.4 +8.0 9 959 +2
Total Volume and Open Interest 97,680 155,353 +149
Platinum(NYMEX)
Apr13 130221 1648.1 1652.1 1599.0 1620.0 -27.1 16,024 68,186 +414
Jul13 130221 1649.5 1649.5 1602.2 1622.5 -27.1 364 3,730 +25
Oct13 130221 1637.1 1637.1 1612.0 1625.0 -27.1 15 276 +8
Jan14 130221 1629.4 1629.4 1629.4 1629.4 -27.1 1 5 +1
Total Volume and Open Interest 16,407 72,215 +448
Palladium(NYMEX)
Mar13 130221 737.00 742.25 708.30 733.60 -2.80 6,435 25,609 -1,507
Jun13 130221 741.00 742.70 710.70 735.50 -2.75 1,849 12,413 +1,488
Sep13 130221 736.70 736.70 736.70 736.70 -2.75 4 130 +2
Total Volume and Open Interest 8,323 38,162 -8
Copper(CMX)
Mar13 130221 359.90 360.80 353.70 355.30 -5.50 85,247 46,592 -5,648
May13 130221 361.95 362.50 355.35 356.95 -5.55 25,298 82,392 +3,353
Jul13 130221 362.25 363.90 357.25 358.35 -5.60 2,925 20,016 -259
Sep13 130221 365.00 365.00 359.20 359.65 -5.60 828 7,230 +148
Dec13 130221 365.15 365.30 359.90 361.20 -5.60 692 11,687 +56
Total Volume and Open Interest 117,069 178,372 -1,557
DJIA Index(CBOT)
Mar13 130221 13890 13907 13815 13875 -45 355 12,659 +15
Jun13 130221 13800 13820 13800 13800 -55 0 5 +0
Sep13 130221 13721 13741 13721 13721 -20      
Dec13 130221 13652 13672 13652 13652 -20      
Total Volume and Open Interest 355 12,664 +15
E-mini DJIA Index(CBOT)
Mar13 130221 13895 13910 13811 13872 -17 102,016 121,072 +2,581
Jun13 130221 13823 13834 13740 13800 -20 94 2,519 +36
Sep13 130221 13721 13721 13721 13721 -20      
Dec13 130221 13652 13652 13652 13652 -20 0 16 +0
Total Volume and Open Interest 102,110 123,607 +2,617
S & P 500(CME)
Mar13 130221 1507.50 1509.60 1495.30 1501.10 -6.00 12,091 218,632 +3,595
Jun13 130221 1492.50 1498.00 1491.20 1495.10 -5.90 292 5,990 +51
Sep13 130221 1488.60 1488.60 1485.60 1488.60 -6.00 0 1,379 +0
Dec13 130221 1481.90 1481.90 1478.90 1481.90 -6.00 0 1,084 +0
Total Volume and Open Interest 12,383 227,085 +3,646
S & P 500 E-Mini(Globex)
Mar13 130221 1507.75 1509.75 1495.00 1501.00 -6.00 1,498,369 3,091,729 -41,292
Jun13 130221 1502.00 1503.25 1489.25 1495.00 -6.00 3,919 51,166 +1,165
Total Volume and Open Interest 1,502,332 3,147,268 -40,120
NASDAQ 100(CME)
Mar13 130221 2737.00 2740.30 2699.00 2714.00 -23.50 1,071 15,263 +518
Jun13 130221 2707.50 2710.00 2700.00 2707.50 -23.50      
Sep13 130221 2702.00 2725.50 2702.00 2702.00 -23.50      
Total Volume and Open Interest 1,071 15,263 +518
NASDAQ 100 E-Mini(Globex)
Mar13 130221 2736.00 2741.00 2699.50 2714.00 -23.50 163,031 346,255 +9,961
Jun13 130221 2731.80 2733.00 2693.00 2707.50 -23.50 95 2,167 +26
Total Volume and Open Interest 163,126 348,464 +9,987
S & P Midcap 400(CME)
Mar13 130221 1103.00 1103.00 1088.00 1093.60 -8.60 2 1,474 +2
Jun13 130221 1090.70 1099.50 1090.70 1090.70 -8.80      
Sep13 130221 1088.70 1097.50 1088.70 1088.70 -8.80      
Total Volume and Open Interest 2 1,474 +2
Volatility Index(CBOE)
Feb13 130212 13.45 13.55 12.95 13.00 -0.50 49,431 81,753 -11,088
Mar13 130221 15.35 16.05 15.05 15.50 +0.10 73,118 209,152 +800
Apr13 130221 16.00 16.48 15.70 16.15 +0.15 32,777 75,702 +3,802
May13 130221 16.60 16.90 16.34 16.75 +0.20 12,766 45,713 -14
Total Volume and Open Interest 141,342 425,770 +6,996
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130221 11425 11445 11205 11290 -140 15,360 68,005 +3,952
Jun13 130221 11375 11420 11195 11280 -140 290 7,155 +51
Total Volume and Open Interest 15,678 75,179 +4,020
Nikkei 225(SGX)
Mar13 130221 11450 11555 11295 11310 -140 90,414 285,412 -16,114
Jun13 130221 11380 11470 11225 11235 -135 418 12,330 -2
Sep13 130221 11225 11225 11225 11225 -140 0 1 +0
Total Volume and Open Interest 90,985 322,715 -16,295
CAC 40(EURONEXT)
Mar13 130221 3689.0 3690.0 3621.5 3625.0 -83.0 86,843 315,540 +20,070
Apr13 130221 3682.0 3684.5 3618.5 3618.5 -83.0 43 1,045 +454
May13 130221 3555.5 3555.5 3555.5 3555.5 -83.0      
Total Volume and Open Interest 86,886 316,619 +20,525
Hang Seng Index(HKFE)
Feb13 130221 23070 23070 22800 22858 -363 63,333 125,028 -2,934
Mar13 130221 23000 23010 22750 22811 -367 3,513 10,843 +837
Total Volume and Open Interest 67,160 138,590 -2,232
DAX(EUREX)
Mar13 130221 7693.0 7698.0 7559.5 7583.0 -149.5 119,711 148,849 +2,938
Jun13 130221 7700.0 7709.5 7574.0 7594.0 -149.5 312 14,562 +130
Sep13 130221 7698.0 7703.0 7590.0 7599.0 -149.5 85 1,093 +43
Total Volume and Open Interest 120,108 164,504 +3,111
FT-SE 100(EURONEXT)
Mar13 130221 6347.00 6354.00 6259.00 6275.50 -96.50 100,438 651,651 -858
Jun13 130221 6241.00 6241.00 6200.00 6208.50 -96.00 40 9,618 -131
Sep13 130221 6161.00 6161.00 6161.00 6161.00 -97.00 0 391 -25
Total Volume and Open Interest 100,478 661,840 -1,014
SPI 200(SFE)
Mar13 130221 5073.0 5082.0 4956.0 4967.0 -106.0 31,760 287,219 +5,656
Jun13 130221 5068.0 5068.0 4965.0 4972.0 -106.0 10 3,275 -422
Sep13 130221 5033.0 5033.0 4933.0 4933.0 -104.0 8 1,466 +0
Total Volume and Open Interest 37,345 305,909 +9,526
FTSE MIB(ISE)
Mar13 130221 16425.00 16425.00 16000.00 16046.00 -479.00 19,199 38,481 +1,010
Jun13 130221 16085.00 16095.00 15750.00 15761.00 -479.00 49 366 +24
Sep13 130221 15903.00 15903.00 15903.00 15903.00 -479.00      
Total Volume and Open Interest 19,248 38,847 +1,034
KOSPI 200(KFE)
Mar13 130221 267.50 267.85 266.80 267.85 -1.00 239,939 120,761 +13,227
Jun13 130221 268.55 269.60 268.55 269.60 -1.10 334 3,593 +60
Sep13 130221 271.25 271.25 271.25 271.25 -1.25 2 307 +8
Total Volume and Open Interest 240,275 124,745 +13,295
GSCI(CME)
Mar13 130221 659.75 660.00 657.50 657.50 -9.75 1,103 11,961 -279
Apr13 130221 658.60 668.30 658.60 658.60 -9.65 36 36 +36
May13 130221 659.00 659.25 656.50 656.75 -9.75 1 1 +1
Total Volume and Open Interest 1,140 11,998 -242
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!!!