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 25, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130225 1461.25 1470.25 1438.50 1451.25 -10.00 118,866 105,881 -22,308
May13 130225 1444.25 1453.00 1421.50 1435.25 -8.50 105,363 268,102 +14,125
Jul13 130225 1428.75 1439.75 1408.00 1422.00 -7.00 39,113 124,337 +850
Aug13 130225 1381.75 1399.75 1371.75 1381.50 -8.00 829 4,548 +223
Sep13 130225 1318.00 1326.75 1300.75 1311.75 -6.25 909 5,495 +172
Nov13 130225 1264.00 1275.00 1255.25 1265.50 -1.25 19,373 102,466 +787
Jan14 130225 1268.00 1272.00 1260.50 1268.50 +4.50 197 5,657 +26
Mar14 130225 1271.50 1273.25 1264.75 1273.25 -1.00 62 1,804 +250
May14 130225 1264.75 1271.50 1261.00 1271.50 +0.75 15 1,547 +7
Jul14 130225 1274.75 1274.75 1274.00 1274.75 +0.75 3 1,016 +2
Aug14 130225 1269.50 1269.50 1268.75 1269.50 +0.75 0 1 +0
Sep14 130225 1248.00 1248.00 1247.25 1248.00 +0.75 0 10 +0
Nov14 130225 1239.00 1243.50 1230.50 1237.25 -3.25 60 3,563 +17
Jan15 130225 1238.25 1241.50 1238.25 1238.25 -3.25 0 1 +0
Total Volume and Open Interest 284,799 624,565 -5,845
Soybean Meal(CBOT)
Mar13 130225 425.70 431.90 420.80 425.60 -1.30 28,516 33,883 -7,043
May13 130225 426.40 431.20 420.00 424.50 -1.90 46,232 133,977 +5,123
Jul13 130225 420.40 424.70 413.80 418.10 -2.20 14,885 53,919 +1,780
Aug13 130225 404.80 407.60 397.80 400.20 -3.60 807 7,869 +39
Sep13 130225 376.60 379.60 370.20 373.40 -3.20 445 6,525 -15
Oct13 130225 351.80 355.30 348.40 351.40 -0.90 376 7,430 +123
Dec13 130225 349.50 354.10 347.00 350.40 -0.80 5,268 36,106 -20
Jan14 130225 350.10 354.10 348.80 352.10 -0.40 130 2,797 +12
Mar14 130225 356.40 356.40 354.30 354.50 -0.50 31 2,838 +9
May14 130225 353.50 355.40 353.50 353.90 -1.50 0 1,299 +0
Total Volume and Open Interest 96,690 287,141 +8
Soybean Oil(CBOT)
Mar13 130225 50.44 50.44 49.36 50.07 -0.28 41,627 42,877 -10,677
May13 130225 50.73 50.75 49.75 50.44 -0.29 55,214 141,122 +7,635
Jul13 130225 51.02 51.05 50.08 50.75 -0.27 19,591 76,704 +1,084
Aug13 130225 51.00 51.04 50.17 50.80 -0.24 2,074 7,519 +505
Sep13 130225 50.68 51.00 50.00 50.75 -0.13 826 6,634 -24
Oct13 130225 50.50 50.58 49.76 50.55 +0.03 708 8,191 -184
Dec13 130225 50.41 50.50 49.63 50.46 +0.02 4,245 31,408 +262
Jan14 130225 50.60 50.68 49.87 50.64 +0.03 121 2,724 +16
Mar14 130225 50.91 50.91 50.86 50.91 +0.05 9 1,291 +4
May14 130225 50.99 50.99 50.93 50.99 +0.06 0 580 +0
Total Volume and Open Interest 124,415 320,334 -1,379
Canola(WCE)
Mar13 130225 634.8 637.6 622.3 625.3 -6.7 7,011 19,126 -8,016
May13 130225 623.8 626.7 615.6 618.0 -3.4 14,310 102,372 +4,528
Jul13 130225 611.9 614.4 606.1 608.0 -1.8 3,508 40,631 -217
Nov13 130225 563.6 568.3 562.0 564.3 +0.7 3,381 28,784 +28
Jan14 130225 559.9 565.5 559.3 561.1 +0.5 36 1,830 +27
Total Volume and Open Interest 28,246 192,968 -3,650
Corn(CBOT)
Mar13 130225 690.00 695.50 687.50 693.50 +3.25 137,028 199,078 -27,957
May13 130225 684.25 688.00 680.75 685.50 +1.25 114,339 462,210 +14,090
Jul13 130225 671.50 675.00 667.50 671.50 -0.25 39,239 217,730 +3,203
Sep13 130225 574.25 575.00 570.50 572.00 -1.00 10,089 81,137 +1,708
Dec13 130225 553.00 554.50 550.00 550.25 -2.50 30,778 284,462 +4,509
Mar14 130225 563.00 564.25 560.50 560.75 -2.50 960 19,288 +449
May14 130225 570.00 571.00 567.75 568.00 -2.25 281 5,810 -27
Jul14 130225 575.00 576.25 573.00 573.50 -1.75 57 3,458 +12
Sep14 130225 547.75 552.00 544.75 552.00 +7.25 8 223 +6
Dec14 130225 538.50 543.25 538.50 540.75 +1.50 499 14,492 +141
Total Volume and Open Interest 333,311 1,289,828 -3,848
Wheat(CBOT)
Mar13 130225 714.50 717.50 698.00 699.25 -15.75 71,236 84,060 -20,831
May13 130225 718.75 722.25 704.00 705.25 -13.50 74,657 191,891 +12,966
Jul13 130225 723.25 726.75 708.75 710.00 -13.50 23,033 102,581 -1,290
Sep13 130225 731.00 733.75 718.00 719.25 -13.25 5,312 18,608 +1,367
Dec13 130225 746.00 749.75 732.00 733.50 -13.00 11,389 65,528 -24
Mar14 130225 754.75 758.25 745.25 746.25 -12.00 382 5,008 +421
Total Volume and Open Interest 186,356 472,591 -7,252
Wheat(KCBT)
Mar13 130225 749.75 752.25 731.00 731.50 -18.25 14,622 35,024 -4,869
May13 130225 759.50 762.00 740.00 740.25 -19.25 13,538 80,690 +2,410
Jul13 130225 767.50 769.50 748.00 748.25 -19.25 5,943 43,297 +416
Sep13 130225 780.00 781.50 763.00 763.00 -18.50 554 9,818 +17
Dec13 130225 797.00 799.00 781.00 781.50 -16.50 1,128 12,203 +153
Mar14 130225 803.00 804.00 790.25 791.25 -15.25 6 433 +4
Total Volume and Open Interest 35,804 182,074 -1,871
Wheat(MGE)
Mar13 130225 802.00 805.75 785.50 787.00 -15.75 3,171 8,760 -1,263
May13 130225 812.00 815.00 796.75 798.50 -13.50 3,238 20,389 +537
Jul13 130225 820.00 821.25 804.25 805.50 -14.00 654 5,557 +226
Sep13 130225 825.00 825.00 808.50 809.50 -12.00 70 6,636 +6
Dec13 130225 829.00 829.00 815.75 815.75 -13.25 173 4,309 +111
Total Volume and Open Interest 7,334 45,819 -369
Oats(CBOT)
Mar13 130225 386.00 394.75 375.75 377.50 -10.50 398 2,515 -201
May13 130225 385.25 390.75 369.25 372.75 -12.50 738 8,240 +218
Jul13 130225 378.75 384.75 366.25 368.75 -12.50 144 723 +84
Sep13 130225 378.25 378.25 368.50 368.50 -9.75 0 53 +0
Total Volume and Open Interest 1,332 11,916 +118
Rough Rice(CBOT)
Mar13 130225 15.59 15.60 15.40 15.42 -0.16 1,657 5,541 -1,102
May13 130225 15.89 15.92 15.71 15.73 -0.16 1,579 8,065 +1,205
Jul13 130225 16.11 16.11 16.00 16.02 -0.16 166 660 +100
Sep13 130225 15.62 15.62 15.51 15.54 -0.05 2 422 +0
Total Volume and Open Interest 3,404 14,696 +203
Live Cattle(CME)
Feb13 130225 127.200 127.480 126.080 126.950 +0.600 1,834 4,086 -931
Apr13 130225 128.900 129.200 127.750 128.435 +0.200 21,076 175,064 +865
Jun13 130225 124.800 125.000 123.580 124.150 -0.330 9,922 76,656 -15
Aug13 130225 125.680 125.830 124.535 125.285 -0.065 4,467 37,501 +583
Oct13 130225 130.000 130.235 129.050 129.900 +0.100 2,809 20,413 +1
Dec13 130225 131.435 131.535 130.435 131.300 +0.150 974 13,103 +402
Total Volume and Open Interest 41,555 330,449 +1,137
Feeder Cattle(CME)
Mar13 130225 141.600 142.130 139.950 140.800 -0.450 2,418 11,197 -892
Apr13 130225 144.685 145.185 143.035 143.700 -0.085 1,443 9,564 +319
May13 130225 147.935 148.535 146.285 146.950 -0.180 1,751 9,818 +317
Aug13 130225 154.685 155.535 153.450 154.150 -0.135 494 6,497 +90
Sep13 130225 156.650 157.100 155.200 156.000 unch 65 1,144 -4
Oct13 130225 157.575 158.000 156.630 157.150 +0.075 70 688 +16
Nov13 130225 158.500 159.000 157.500 158.100 +0.100 28 491 -1
Total Volume and Open Interest 6,272 39,419 -155
Lean Hogs(CME)
Apr13 130225 81.500 82.285 80.900 81.900 +0.250 21,876 98,609 -295
May13 130225 89.000 89.480 88.180 88.800 -1.100 296 2,731 +151
Jun13 130225 90.650 91.350 90.285 91.050 +0.100 11,973 44,241 +1,443
Jul13 130225 90.785 91.480 90.385 90.950 -0.030 2,886 13,409 -448
Aug13 130225 90.785 91.550 90.400 91.230 +0.230 4,456 17,990 +200
Oct13 130225 81.600 82.200 81.180 81.885 -0.115 1,256 22,275 -68
Dec13 130225 78.500 79.000 78.100 78.785 -0.015 633 14,528 +67
Feb14 130225 80.450 80.930 80.300 80.900 -0.300 30 4,186 +8
Total Volume and Open Interest 43,427 220,243 +1,061
Class III Milk(CME)
Feb13 130225 17.25 17.26 17.20 17.24 -0.02 58 3,148 -9
Mar13 130225 17.28 17.28 16.94 17.02 -0.22 133 3,612 -13
Apr13 130225 17.27 17.28 16.96 17.01 -0.26 176 3,102 +23
May13 130225 17.57 17.59 17.32 17.35 -0.24 138 2,319 +18
Jun13 130225 17.90 17.92 17.70 17.71 -0.21 92 1,793 +16
Total Volume and Open Interest 818 21,156 +87
Cocoa(ICE)
Mar13 130225 2163 2163 2117 2144 -17 18 59 -21
May13 130225 2132 2156 2129 2143 +4 11,373 88,284 +891
Jul13 130225 2151 2165 2140 2153 +4 2,922 29,617 +170
Sep13 130225 2151 2174 2150 2162 +5 1,001 24,596 -28
Dec13 130225 2162 2181 2160 2172 +5 1,025 15,996 +262
Mar14 130225 2170 2184 2167 2179 +4 1,170 20,146 +514
May14 130225 2177 2186 2173 2186 +2 644 7,945 +116
Total Volume and Open Interest 18,165 188,866 +1,900
Coffee "C"(ICE)
Mar13 130225 143.60 144.05 140.60 142.60 -0.50 616 838 -556
May13 130225 143.60 144.45 140.55 143.10 -0.70 14,094 102,876 -232
Jul13 130225 146.00 147.00 143.30 145.85 -0.65 4,126 28,502 +723
Sep13 130225 149.40 149.55 146.50 148.50 -0.60 1,356 14,316 -2
Dec13 130225 153.15 153.15 150.00 152.40 -0.55 671 8,533 -50
Mar14 130225 155.70 156.15 155.70 156.15 -0.55 209 2,146 +102
Total Volume and Open Interest 21,245 159,082 +108
Orange Juice(ICE)
Mar13 130225 130.00 130.50 129.35 129.35 +0.65 506 4,322 -428
May13 130225 130.20 131.25 129.60 129.75 +0.50 1,061 13,941 +285
Jul13 130225 129.50 130.65 129.50 129.95 +1.00 57 1,540 +9
Sep13 130225 129.95 130.65 128.85 129.70 +1.05 50 898 +35
Nov13 130225 129.75 129.90 129.45 129.45 +1.45 2 229 +0
Jan14 130225 128.20 130.85 128.05 129.45 +1.70 0 42 +0
Total Volume and Open Interest 1,676 20,972 -99
Sugar #11(ICE)
Mar13 130225 18.31 18.50 17.94 18.01 -0.23 45,945 55,113 -15,070
May13 130225 18.30 18.46 18.02 18.09 -0.06 58,614 341,803 +8,859
Jul13 130225 18.37 18.58 18.24 18.31 unch 30,456 191,214 +772
Oct13 130225 18.81 19.01 18.71 18.78 +0.01 17,049 91,908 +196
Mar14 130225 19.65 19.86 19.62 19.68 +0.03 6,012 73,499 +182
May14 130225 19.80 19.92 19.70 19.77 +0.03 1,499 14,774 +500
Jul14 130225 19.93 20.03 19.82 19.89 +0.01 2,474 12,148 +1,633
Oct14 130225 20.10 20.17 20.03 20.04 -0.01 1,217 12,647 +114
Total Volume and Open Interest 163,600 806,352 -2,903
London Cocoa(LCE)
Mar13 130225 1422 1440 1422 1434 +10 3,446 57,752 -1,719
May13 130225 1436 1449 1435 1443 +9 6,118 46,471 +466
Jul13 130225 1439 1459 1439 1452 +10 2,490 31,424 +735
Sep13 130225 1453 1467 1453 1461 +12 1,201 33,735 -996
Dec13 130225 1458 1470 1458 1466 +13 1,449 36,668 +682
Mar14 130225 1452 1470 1452 1465 +14 553 27,021 +439
May14 130225 1458 1471 1455 1469 +15 140 6,996 +1
Total Volume and Open Interest 15,451 244,851 +78
London Sugar(LCE)
May13 130225 508.20 512.50 503.90 505.50 unch 4,646 29,315 -286
Aug13 130225 506.60 509.50 501.10 502.00 -1.10 1,716 15,289 -64
Oct13 130225 506.40 507.90 500.90 501.80 -1.00 951 8,178 +10
Dec13 130225 516.00 516.00 508.60 509.80 -0.40 450 3,337 +159
Mar14 130225 525.50 525.50 518.70 520.30 +0.20 372 2,306 -38
Total Volume and Open Interest 8,316 59,610 -188
Cotton(ICE)
Mar13 130225 81.24 81.69 80.22 80.22 -1.17 5,095 1,760 -3,821
May13 130225 83.16 83.35 81.68 81.72 -1.42 19,926 136,593 -937
Jul13 130225 84.00 84.13 82.52 82.55 -1.46 3,532 33,338 -77
Oct13 130225 83.44 83.44 83.44 83.44 -1.12 0 24 +0
Dec13 130225 83.65 83.79 82.50 82.51 -1.13 1,236 19,406 +338
Mar14 130225 82.88 82.90 82.59 82.59 -0.93 4 799 -2
Total Volume and Open Interest 29,796 192,321 -4,499
Lumber(CME)
Mar13 130225 375.1 375.1 366.4 369.0 -7.4 878 2,087 -351
May13 130225 380.5 381.3 372.5 372.8 -9.7 1,011 5,065 +398
Jul13 130225 377.1 377.5 371.3 371.3 -10.0 189 1,188 +55
Sep13 130225 366.5 367.0 366.0 366.5 -8.9 10 144 +0
Total Volume and Open Interest 2,089 8,548 +102
Crude Oil(NYM)
Apr13 130225 93.23 94.46 92.07 93.11 -0.02 286,434 296,954 -1,177
May13 130225 93.70 94.90 92.51 93.53 -0.04 80,391 123,089 -3,059
Jun13 130225 94.09 95.30 92.92 93.93 -0.03 59,990 156,716 -239
Jul13 130225 94.38 95.58 93.22 94.24 -0.03 18,049 116,174 +700
Aug13 130225 94.40 95.72 93.39 94.37 -0.04 14,575 52,836 +1,220
Sep13 130225 94.51 95.62 93.48 94.37 -0.02 14,911 68,989 +2,074
Oct13 130225 94.30 95.35 93.99 94.27 +0.02 6,479 44,688 +1,266
Nov13 130225 94.90 95.07 94.00 94.08 +0.05 5,483 38,810 +881
Dec13 130225 93.74 94.99 92.87 93.84 +0.08 54,027 186,835 -2,755
Jan14 130225 93.96 94.45 93.25 93.54 +0.09 2,927 39,843 +24
Feb14 130225 93.00 93.80 92.86 93.24 +0.08 1,530 19,105 +342
Mar14 130225 92.70 93.83 92.44 92.96 +0.07 3,153 24,980 +281
Apr14 130225 93.15 93.15 92.67 92.67 +0.07 650 12,060 +168
May14 130225 92.40 92.40 92.40 92.40 +0.07 592 15,125 +24
Jun14 130225 92.56 92.92 91.31 92.14 +0.07 7,004 65,669 +1,021
Jul14 130225 91.82 91.82 91.82 91.82 +0.07 327 13,144 +240
Total Volume and Open Interest 588,483 1,647,506 +4,185
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 4,225 2,690 -180
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130225 93.225 94.475 92.075 93.100 -0.025 7,892 2,127 +129
May13 130225 93.450 94.925 92.700 93.525 -0.050 118 333 +15
Jun13 130225 94.000 95.175 92.975 93.925 -0.025 41 523 +0
Jul13 130225 95.200 95.200 94.250 94.250 -0.025 12 12 -2
Aug13 130225 94.525 94.775 93.500 94.375 -0.025 0 2 +0
Sep13 130225 94.375 94.375 94.375 94.375 -0.025 2 2 +0
Oct13 130225 94.275 94.275 94.275 94.275 +0.025 0 3 +0
Nov13 130225 94.075 94.075 94.075 94.075 +0.050 0 10 +0
Total Volume and Open Interest 8,067 3,160 +143
Heating Oil(NYM)
Mar13 130225 310.40 315.00 307.54 309.89 -0.53 30,015 29,777 -8,906
Apr13 130225 309.97 314.84 307.28 309.81 -0.37 46,173 98,897 +2,093
May13 130225 318.37 322.00 315.56 318.11 +0.50 20,307 50,101 +834
Jun13 130225 313.10 318.90 312.44 315.07 +0.40 22,653 41,747 -777
Jul13 130225 314.19 316.53 311.81 313.26 +0.36 6,844 21,729 +825
Aug13 130225 314.56 314.65 311.16 311.70 +0.31 3,652 6,249 +723
Sep13 130225 310.77 313.42 309.98 310.58 +0.28 5,450 15,255 +887
Oct13 130225 312.42 312.57 308.92 309.72 +0.31 1,195 5,714 +135
Nov13 130225 309.47 309.47 308.50 309.05 +0.39 955 4,803 +137
Dec13 130225 307.95 311.57 306.00 308.49 +0.43 6,894 32,545 +458
Jan14 130225 309.62 309.69 306.50 307.88 +0.45 560 5,971 +55
Feb14 130225 306.90 307.20 306.40 306.89 +0.46 315 636 +52
Mar14 130225 305.50 305.69 305.20 305.69 +0.53 310 706 +125
Apr14 130225 303.70 303.81 303.30 303.81 +0.55 487 2,435 +165
Total Volume and Open Interest 146,274 320,562 -3,074
Gasoline(NYMEX)
Mar13 130225 308.69 314.34 303.30 306.11 -1.85 38,268 32,399 -5,361
Apr13 130225 327.72 331.96 324.01 326.36 -0.22 55,061 118,098 +5,784
May13 130225 323.29 327.19 320.10 322.42 +0.04 22,424 54,377 +800
Jun13 130225 316.82 320.57 314.20 316.38 +0.26 15,957 36,973 +576
Jul13 130225 310.27 313.67 308.50 310.33 +0.46 8,369 26,857 +128
Aug13 130225 303.98 307.63 303.63 304.32 +0.59 8,134 16,539 -184
Sep13 130225 298.54 300.69 296.51 298.14 +0.65 5,949 15,930 +223
Oct13 130225 279.84 282.06 279.84 280.28 +0.43 1,447 10,052 +297
Nov13 130225 276.29 276.83 274.01 274.50 +0.30 953 14,402 +72
Dec13 130225 272.00 273.35 268.50 270.25 +0.27 1,775 10,698 +59
Total Volume and Open Interest 158,737 342,349 +2,619
e-miNY RBOB Gasoline(NYM)
Mar13 130225 308.00 314.00 306.10 306.10 -1.90 0 2 +0
Apr13 130225 326.40 326.40 326.36 326.40 -0.20      
May13 130225 322.40 322.42 322.40 322.40 unch      
Jun13 130225 316.40 316.40 316.38 316.40 +0.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar13 130225 3.320 3.425 3.320 3.414 +0.123 174,163 28,673 -26,828
Apr13 130225 3.407 3.477 3.385 3.470 +0.121 141,544 213,675 +12,049
May13 130225 3.447 3.529 3.444 3.522 +0.116 48,181 233,006 +1,174
Jun13 130225 3.491 3.580 3.491 3.573 +0.112 19,056 64,195 +1,409
Jul13 130225 3.567 3.631 3.550 3.625 +0.108 19,134 91,042 +4,272
Aug13 130225 3.604 3.654 3.601 3.648 +0.107 5,849 35,058 +497
Sep13 130225 3.601 3.659 3.600 3.654 +0.107 5,489 33,929 +876
Oct13 130225 3.621 3.688 3.621 3.683 +0.106 21,925 117,369 -17
Nov13 130225 3.734 3.792 3.734 3.784 +0.100 3,096 33,062 +91
Dec13 130225 3.920 3.975 3.920 3.973 +0.096 3,541 39,970 +720
Jan14 130225 4.030 4.080 4.019 4.073 +0.095 13,840 90,620 +1,603
Feb14 130225 4.039 4.071 4.039 4.069 +0.093 1,490 14,681 +482
Mar14 130225 3.978 4.031 3.978 4.022 +0.087 1,991 27,449 +172
Apr14 130225 3.899 3.949 3.899 3.933 +0.075 7,407 47,442 +739
May14 130225 3.925 3.955 3.925 3.955 +0.071 392 5,613 +21
Jun14 130225 3.963 3.979 3.962 3.979 +0.070 134 6,265 +11
Total Volume and Open Interest 469,138 1,185,122 -1,912
Brent Crude Oil(ICE)
Apr13 130225 114.19 115.87 113.31 114.44 +0.34 248,751 304,808 -7,141
May13 130225 113.26 114.96 112.45 113.51 +0.30 101,567 229,449 +4,622
Jun13 130225 112.49 114.15 111.68 112.70 +0.27 98,134 153,640 +1,962
Jul13 130225 111.65 113.40 110.96 111.97 +0.26 42,189 86,336 +8,334
Aug13 130225 110.98 112.70 110.30 111.28 +0.25 26,123 92,391 -738
Sep13 130225 110.16 111.95 109.57 110.52 +0.24 24,487 77,041 -2,016
Oct13 130225 109.33 111.20 108.85 109.82 +0.24 17,593 40,412 -685
Nov13 130225 108.71 110.54 108.21 109.16 +0.22 15,817 38,579 +769
Dec13 130225 108.21 109.94 107.55 108.51 +0.20 83,690 171,077 -870
Jan14 130225 107.95 107.95 107.92 107.92 +0.19 18,204 35,524 -249
Feb14 130225 107.34 107.34 107.34 107.34 +0.18 18,616 18,551 +408
Mar14 130225 106.76 106.76 106.76 106.76 +0.17 18,205 20,809 +2,410
Apr14 130225 106.21 106.21 106.21 106.21 +0.16 7,987 16,211 +5,385
May14 130225 105.70 105.70 105.70 105.70 +0.16 3,991 8,122 +382
Total Volume and Open Interest 774,639 1,541,721 +16,477
Gas Oil(ICE)
Mar13 130225 984.50 995.75 967.00 978.75 +1.00 55,029 105,964 -8,243
Apr13 130225 976.25 989.75 965.00 975.50 +3.25 78,201 141,343 -5,567
May13 130225 966.00 982.00 960.50 969.75 +4.50 33,753 58,176 -2,838
Jun13 130225 961.25 975.00 955.25 964.25 +5.00 29,286 62,241 -1,962
Jul13 130225 957.25 969.25 951.25 960.50 +5.25 6,765 26,177 -147
Aug13 130225 954.50 966.75 948.25 957.00 +5.00 3,616 20,562 +229
Sep13 130225 952.75 962.75 944.75 954.00 +5.00 4,809 21,533 +656
Oct13 130225 950.25 960.25 942.50 950.75 +4.75 2,333 14,916 -134
Nov13 130225 953.50 955.25 945.25 947.00 +4.50 2,239 15,658 -150
Dec13 130225 939.50 953.00 934.25 943.25 +4.25 14,503 49,394 +960
Total Volume and Open Interest 237,712 589,533 -16,149
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130225 2.335 2.380 2.330 2.371 +0.008 260 914 -83
Apr13 130225 2.341 2.383 2.341 2.374 +0.009 225 1,851 +32
May13 130225 2.325 2.368 2.325 2.363 +0.010 267 1,066 +67
Jun13 130225 2.342 2.342 2.333 2.335 +0.005 96 1,322 +50
Jul13 130225 2.310 2.313 2.297 2.303 +0.001 84 1,293 +17
Aug13 130225 2.269 2.269 2.256 2.262 +0.001 75 1,046 +67
Sep13 130225 2.178 2.178 2.155 2.160 -0.012 85 675 +31
Total Volume and Open Interest 1,239 10,330 +267
WTI Crude Oil(ICE)
Apr13 130225 93.17 94.47 92.10 93.11 -0.02 62,444 79,313 +4,097
May13 130225 93.56 94.88 92.53 93.53 -0.04 20,471 34,977 +1,492
Jun13 130225 93.99 95.31 92.93 93.93 -0.03 18,939 65,468 +450
Jul13 130225 94.48 95.41 93.93 94.24 -0.03 6,405 37,228 +286
Aug13 130225 95.00 95.39 94.07 94.37 -0.04 4,955 16,924 -637
Sep13 130225 94.45 95.45 93.54 94.37 -0.02 4,701 19,005 +470
Oct13 130225 94.32 95.23 93.44 94.27 +0.02 2,448 13,165 +84
Nov13 130225 95.01 95.01 93.26 94.08 +0.05 1,604 11,193 +512
Dec13 130225 93.84 94.88 92.88 93.84 +0.08 19,794 101,525 -3,999
Jan14 130225 93.54 93.54 93.54 93.54 +0.09 375 7,166 +49
Feb14 130225 93.24 93.24 93.24 93.24 +0.08 183 3,026 +12
Mar14 130225 93.00 93.00 92.96 92.96 +0.07 148 5,226 -20
Apr14 130225 92.73 92.73 92.67 92.67 +0.07 76 2,826 +10
May14 130225 92.40 92.40 92.40 92.40 +0.07 57 2,147 +9
Jun14 130225 91.27 92.14 91.27 92.14 +0.07 521 15,267 +127
Jul14 130225 91.82 91.82 91.82 91.82 +0.07 0 1,995 +0
Total Volume and Open Interest 148,846 513,314 +3,993
US Dollar Index(ICE)
Mar13 130225 81.705 82.005 81.165 81.777 +0.192 39,689 62,159 +5,917
Jun13 130225 81.890 82.190 81.370 81.982 +0.177 422 1,403 +284
Sep13 130225 82.183 82.183 82.183 82.183 +0.178 0 3 +0
Total Volume and Open Interest 40,111 63,565 +6,201
Australian Dollar(CME)
Mar13 130225 102.79 103.12 102.35 102.67 -0.38 119,316 156,175 -865
Jun13 130225 102.18 102.36 101.68 101.99 -0.37 811 1,583 +283
Sep13 130225 101.18 101.73 101.18 101.36 -0.37 2 6 +0
Total Volume and Open Interest 120,149 157,789 -583
British Pound(CME)
Mar13 130225 151.12 151.98 150.82 151.87 -0.52 164,712 197,393 +3,528
Jun13 130225 151.08 152.32 150.61 151.79 -0.53 1,081 2,202 +186
Sep13 130225 151.00 152.27 151.00 151.75 -0.52 1 8 +0
Total Volume and Open Interest 165,794 199,650 +3,714
Canadian Dollar(CME)
Mar13 130225 97.76 97.87 97.25 97.38 -0.31 84,402 167,862 +5,144
Jun13 130225 97.58 97.59 97.07 97.20 -0.30 471 6,129 +149
Sep13 130225 97.26 97.31 96.98 97.02 -0.29 62 2,066 +16
Dec13 130225 96.92 97.13 96.70 96.83 -0.30 32 2,114 +11
Total Volume and Open Interest 84,981 178,323 +5,323
Japanese Yen(CME)
Mar13 130225 106.32 110.09 106.05 107.98 +0.91 197,581 208,394 -3,731
Jun13 130225 106.29 110.14 106.14 108.06 +0.91 876 4,251 +160
Sep13 130225 106.29 110.17 106.29 108.16 +0.91 13 365 +4
Total Volume and Open Interest 198,475 213,069 -3,568
Swiss Franc(CME)
Mar13 130225 107.49 108.34 107.08 107.48 -0.01 47,347 46,508 +1,910
Jun13 130225 107.55 108.32 107.20 107.60 -0.01 38 120 -11
Sep13 130225 107.73 107.74 107.73 107.73 -0.01 4 3 +3
Total Volume and Open Interest 47,389 46,631 +1,902
EuroFX(CME)
Mar13 130225 131.95 133.21 130.50 131.22 -0.59 368,309 229,373 -607
Jun13 130225 131.97 133.23 130.60 131.31 -0.59 1,706 3,940 +455
Sep13 130225 133.07 133.07 130.90 131.40 -0.58 47 178 +0
Total Volume and Open Interest 370,071 233,551 -148
Mexican Peso(CME)
Mar13 130225 784.25 788.75 778.50 781.50 -3.50 39,803 164,190 -5,372
Apr13 130225 779.25 782.75 779.25 779.25 -3.50      
Total Volume and Open Interest 39,902 169,835 -5,360
Brazilian Real(CME)
Mar13 130225 508.35 508.75 504.00 505.75 -1.30 317 20,156 +64
Apr13 130225 504.25 507.25 502.60 504.25 -1.40 0 2 +0
May13 130225 502.40 505.40 500.75 502.40 -1.30 0 10 +0
Jun13 130225 503.35 503.50 499.30 500.70 -1.20 159 407 +126
Total Volume and Open Interest 476 41,681 +190
30-Year T-Bonds(CBOT)
Mar13 130225 144~000 145~290 143~100 145~080 +1~080 488,730 566,099 -30,816
Jun13 130225 142~160 144~130 141~260 143~240 +1~080 66,084 63,631 +37,138
Sep13 130225 142~100 143~170 142~100 143~170 +1~080      
Total Volume and Open Interest 554,814 629,730 +6,322
10-Year T-Notes(CBOT)
Mar13 130225 131~275 132~245 131~205 132~160 +0~190 1,567,610 1,882,822 -45,768
Jun13 130225 130~230 131~195 130~155 131~110 +0~195 210,685 275,514 +81,796
Sep13 130225 131~110 131~110 131~110 131~110 +0~195      
Total Volume and Open Interest 1,778,295 2,158,336 +36,028
5-Year T-Notes(CBOT)
Mar13 130225 124~002 124~116 123~294 124~086 +0~076 826,532 1,484,727 -59,746
Jun13 130225 123~180 123~296 123~152 123~266 +0~082 154,755 193,671 +88,844
Sep13 130225 123~116 123~116 123~034 123~116 +0~082      
Total Volume and Open Interest 981,287 1,678,398 +29,098
2 Year T-Notes(CBOT)
Mar13 130225 110~070 110~082 110~066 110~080 +0~006 278,684 900,339 -42,723
Jun13 130225 110~054 110~070 110~052 110~066 +0~012 128,367 125,838 +43,207
Sep13 130225 110~036 110~036 110~024 110~036 +0~012      
Total Volume and Open Interest 407,051 1,026,177 +484
Eurodollars(CME)
Mar13 130225 99.707 99.713 99.705 99.707 unch 134,089 913,624 -11,743
Jun13 130225 99.690 99.700 99.685 99.690 unch 194,855 796,453 +4,612
Sep13 130225 99.670 99.680 99.665 99.670 unch 142,380 743,924 +7,403
Dec13 130225 99.640 99.650 99.630 99.645 +0.005 183,145 794,543 +23,001
Mar14 130225 99.605 99.625 99.595 99.615 +0.010 170,692 683,517 +14,152
Jun14 130225 99.550 99.580 99.545 99.570 +0.015 170,157 590,901 -6,207
Sep14 130225 99.485 99.525 99.485 99.515 +0.020 138,556 484,636 +3,860
Dec14 130225 99.410 99.455 99.405 99.440 +0.025 162,878 574,760 +7,085
Mar15 130225 99.325 99.380 99.325 99.365 +0.030 145,922 480,264 +2,823
Jun15 130225 99.235 99.295 99.225 99.280 +0.040 103,526 587,520 +8,013
Sep15 130225 99.130 99.205 99.115 99.180 +0.045 77,955 424,985 +7,393
Dec15 130225 99.000 99.085 98.980 99.055 +0.050 124,249 510,157 +268
Mar16 130225 98.855 98.950 98.830 98.920 +0.060 77,749 328,092 +2,673
Jun16 130225 98.690 98.795 98.665 98.760 +0.065 43,829 218,994 +170
Sep16 130225 98.520 98.630 98.485 98.590 +0.065 32,137 215,145 +552
Dec16 130225 98.340 98.460 98.305 98.415 +0.070 32,210 155,005 -160
Mar17 130225 98.165 98.290 98.130 98.245 +0.075 26,252 128,524 +2,631
Jun17 130225 97.980 98.115 97.945 98.065 +0.075 25,768 84,621 +75
Total Volume and Open Interest 2,031,261 9,002,370 +67,280
Ultra T-Bond(CBOT)
Mar13 130225 156~18 159~16 155~18 158~11 +1~23 121,203 347,979 -20,868
Jun13 130225 156~03 159~10 155~10 158~05 +1~25 40,653 29,591 +23,110
Sep13 130225 158~05 158~05 158~05 158~05 +1~25      
Total Volume and Open Interest 161,856 377,570 +2,242
30 Day Federal Funds(CBOT)
Feb13 130225 99.855 99.855 99.855 99.855 unch 243 44,619 +32
Mar13 130225 99.855 99.855 99.850 99.855 unch 2,376 38,626 +547
Apr13 130225 99.855 99.860 99.855 99.860 unch 3,071 31,475 +458
May13 130225 99.865 99.865 99.860 99.860 unch 408 26,406 +101
Jun13 130225 99.870 99.870 99.860 99.865 unch 1,414 26,322 +598
Jul13 130225 99.870 99.870 99.860 99.865 unch 615 21,447 +270
Total Volume and Open Interest 16,018 340,657 +4,049
3-Mth Euro-Yen(CME)
Mar13 130225 99.747 99.747 99.747 99.747 +0.007      
Jun13 130225 99.817 99.817 99.817 99.817 +0.007      
Sep13 130225 99.838 99.838 99.838 99.838 +0.007      
Dec13 130225 99.832 99.832 99.832 99.832 +0.007      
Mar14 130225 99.820 99.820 99.820 99.820 +0.005      
Jun14 130225 99.805 99.805 99.805 99.805 +0.005      
Sep14 130225 99.810 99.810 99.810 99.810 +0.005      
Dec14 130225 99.805 99.805 99.805 99.805 +0.005      
Mar15 130225 99.685 99.685 99.685 99.685 +0.005      
Jun15 130225 99.545 99.545 99.545 99.545 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130225 99.75 99.75 99.75 99.75 +0.01 0 738 +0
Jun13 130225 99.82 99.82 99.82 99.82 +0.01 0 202 +0
Sep13 130225 99.84 99.84 99.84 99.84 +0.01 0 120 +0
Dec13 130225 99.83 99.83 99.83 99.83 +0.01 65 470 -65
Mar14 130225 99.81 99.82 99.81 99.82 +0.00 6 232 -6
Jun14 130225 99.81 99.81 99.81 99.81 +0.00 0 13 +0
Sep14 130225 99.81 99.81 99.81 99.81 +0.00 0 32 +0
Dec14 130225 99.81 99.81 99.81 99.81 +0.00 10 30 +10
Total Volume and Open Interest 81 1,837 -61
Japanese Gov't Bonds(SGX)
Mar13 130225 144.47 144.74 144.45 144.71 +0.23 3,626 18,148 +171
Jun13 130225 144.20 144.51 144.20 144.51 +0.26 10 26 +5
Sep13 130225 142.42 142.42 142.42 142.42 +0.26      
Total Volume and Open Interest 3,636 18,174 +176
Euro-Bund(EUREX)
Mar13 130225 143.52 144.47 142.85 143.52 -0.10 1,097,337 908,668 +30,320
Jun13 130225 141.65 142.62 141.03 141.68 -0.10 10,071 21,648 +4,379
Sep13 130225 141.52 141.52 141.52 141.52 -0.15 260 7 +0
Total Volume and Open Interest 1,107,668 930,323 +34,699
Euro-Bobl(EUREX)
Mar13 130225 126.82 127.37 126.54 126.85 -0.03 612,255 839,587 -3,017
Jun13 130225 125.21 125.59 124.85 125.14 -0.04 9,180 94,066 +2,216
Sep13 130225 125.45 125.45 125.45 125.45 -0.03 0 928 +0
Total Volume and Open Interest 621,435 934,581 -801
3-Mth Euribor(EUREX)
Mar13 130225 99.785 99.790 99.785 99.790 unch 0 4,108 +0
Jun13 130225 99.770 99.770 99.770 99.770 unch 0 1,366 +0
Sep13 130225 99.735 99.735 99.720 99.725 -0.005 0 835 +0
Total Volume and Open Interest 0 15,485 +0
Long Gilt(LIFFE)
Mar13 130225 115~19 116~14 115~13 116~04 +0~02 228,179 348,251 -22,449
Jun13 130225 114~20 115~12 114~12 115~02 +0~01 104,099 53,692 +48,696
Total Volume and Open Interest 332,278 401,943 +26,247
3-Mth Short Sterling(LIFFE)
Mar13 130225 99.50 99.50 99.49 99.49 -0.01 35,832 300,225 +2,414
Jun13 130225 99.51 99.52 99.50 99.50 -0.01 52,007 334,997 -2,950
Sep13 130225 99.52 99.54 99.51 99.52 -0.01 54,433 342,329 +15,060
Dec13 130225 99.52 99.53 99.50 99.52 unch 89,143 337,595 +2,942
Mar14 130225 99.48 99.51 99.48 99.50 unch 56,276 314,939 +12,731
Jun14 130225 99.45 99.48 99.44 99.46 -0.01 57,819 245,054 +13,987
Total Volume and Open Interest 571,624 2,778,136 +75,097
3-Mth Euribor(LIFFE)
Mar13 130225 99.785 99.800 99.785 99.790 unch 170,871 532,118 +22,993
Jun13 130225 99.770 99.780 99.760 99.770 unch 249,138 580,024 +9,667
Sep13 130225 99.730 99.745 99.710 99.725 -0.005 213,689 418,129 -149
Total Volume and Open Interest 1,884,463 4,382,612 +33,824
3-Mth Aus T-Bills(SFE)
Mar13 130225 97.06 97.07 97.05 97.07 +0.01 24,794 126,615 -2,398
Jun13 130225 97.18 97.20 97.16 97.19 +0.01 37,062 206,379 +1,053
Sep13 130225 97.21 97.24 97.19 97.23 +0.02 29,260 147,991 +4,146
Dec13 130225 97.17 97.21 97.15 97.19 +0.02 17,297 116,005 +1,729
Mar14 130225 97.08 97.12 97.06 97.10 +0.02 6,110 75,869 +428
Jun14 130225 96.98 97.01 96.95 97.00 +0.02 3,253 37,926 +1,209
Sep14 130225 96.86 96.90 96.84 96.89 +0.03 2,623 25,880 +593
Dec14 130225 96.75 96.78 96.73 96.78 +0.03 679 13,376 +241
Mar15 130225 96.64 96.67 96.63 96.67 +0.03 3 1,020 +0
Jun15 130225 96.55 96.57 96.54 96.57 +0.03 8 607 +7
Total Volume and Open Interest 121,089 752,133 +7,008
10-Year Aus T-Bonds(SFE)
Mar13 130225 96.49 96.54 96.48 96.53 +0.04 64,541 401,599 -5,590
Jun13 130225 96.47 96.47 96.47 96.47 +0.04 0 7 +0
Total Volume and Open Interest 64,541 401,606 -5,590
3-Year Aus T-Bonds(SFE)
Mar13 130225 97.10 97.15 97.09 97.14 +0.03 233,333 542,031 -14,756
Jun13 130225 97.15 97.15 97.15 97.15 +0.03      
Total Volume and Open Interest 233,333 542,031 -14,756
Gold(CMX)
Feb13 130225 1579.4 1596.0 1577.7 1586.2 +13.8 2,019 1,773 +667
Apr13 130225 1579.7 1596.5 1574.7 1586.6 +13.8 223,531 261,533 -762
Jun13 130225 1580.1 1598.4 1577.1 1588.4 +13.9 4,760 63,637 -562
Aug13 130225 1583.8 1600.0 1579.6 1590.0 +13.9 2,110 25,956 +1,047
Oct13 130225 1590.0 1596.0 1589.6 1591.5 +14.0 287 11,894 -121
Dec13 130225 1584.8 1602.2 1582.9 1593.0 +14.0 1,758 32,025 -107
Feb14 130225 1596.0 1596.0 1594.4 1594.4 +13.9 31 10,455 -11
Apr14 130225 1588.0 1600.0 1588.0 1596.0 +13.9 27 4,137 -3
Jun14 130225 1601.7 1601.7 1597.7 1597.7 +13.8 334 8,496 -3
Aug14 130225 1599.5 1599.5 1599.5 1599.5 +13.7 1 95 +1
Oct14 130225 1601.5 1601.5 1601.5 1601.5 +13.6 0 6 +0
Dec14 130225 1608.9 1608.9 1603.8 1603.8 +13.5 491 5,215 -237
Total Volume and Open Interest 237,117 446,820 +62
Silver(CMX)
Mar13 130225 2878.5 2921.5 2854.0 2898.7 +52.7 73,532 34,587 -7,142
May13 130225 2884.5 2927.5 2860.0 2904.7 +52.7 27,383 57,420 +8,538
Jul13 130225 2880.0 2929.0 2868.0 2910.0 +52.9 2,461 10,251 +43
Sep13 130225 2914.5 2917.0 2914.5 2914.5 +53.0 438 6,763 +65
Dec13 130225 2890.5 2940.5 2883.0 2920.4 +53.1 860 24,633 -26
Mar14 130225 2926.5 2926.5 2924.8 2924.8 +53.2 45 2,127 +35
May14 130225 2927.6 2927.6 2927.6 2927.6 +53.3 8 964 +5
Total Volume and Open Interest 105,376 156,435 +1,548
Platinum(NYMEX)
Apr13 130225 1607.4 1630.8 1597.7 1620.7 +13.3 25,314 63,594 -1,313
Jul13 130225 1611.7 1633.3 1601.0 1623.1 +13.2 410 4,057 +190
Oct13 130225 1626.5 1626.5 1625.6 1625.6 +13.2 5 291 +2
Jan14 130225 1629.6 1629.6 1629.6 1629.6 +13.2 0 5 +0
Total Volume and Open Interest 25,732 67,963 -1,121
Palladium(NYMEX)
Mar13 130225 738.35 752.35 734.30 749.05 +13.75 14,091 21,165 -2,483
Jun13 130225 740.65 754.15 736.50 751.50 +14.00 5,074 17,338 +3,013
Sep13 130225 749.00 752.70 742.00 752.70 +14.00 0 131 +0
Total Volume and Open Interest 19,166 38,647 +531
Copper(CMX)
Mar13 130225 354.25 357.20 351.95 354.30 +1.00 83,949 30,731 -8,334
May13 130225 356.00 359.05 353.80 356.10 +1.05 38,179 87,175 +1,120
Jul13 130225 357.85 360.00 355.55 357.50 +1.05 3,833 20,235 +243
Sep13 130225 358.95 361.50 358.40 358.85 +1.10 975 7,558 +188
Dec13 130225 360.30 361.65 360.20 360.45 +1.15 457 11,987 +139
Total Volume and Open Interest 128,326 168,344 -6,568
DJIA Index(CBOT)
Mar13 130225 13981 14050 13770 13788 -204 2,499 14,982 +1,855
Jun13 130225 13721 13910 13721 13721 -189 0 6 +0
Sep13 130225 13642 13831 13642 13642 -189      
Dec13 130225 13573 13762 13573 13573 -189      
Total Volume and Open Interest 2,499 14,988 +1,855
E-mini DJIA Index(CBOT)
Mar13 130225 13985 14064 13746 13788 -193 182,609 120,330 +872
Jun13 130225 13923 13985 13681 13721 -189 377 3,061 +152
Sep13 130225 13642 13642 13642 13642 -189      
Dec13 130225 13573 13573 13573 13573 -189 0 16 +0
Total Volume and Open Interest 182,986 123,407 +1,024
S & P 500(CME)
Mar13 130225 1515.50 1524.30 1482.00 1487.20 -27.40 13,408 212,312 +783
Jun13 130225 1515.80 1516.70 1480.70 1481.40 -27.30 204 6,126 +96
Sep13 130225 1510.30 1510.30 1474.30 1475.00 -27.30 0 1,379 +0
Dec13 130225 1503.60 1503.60 1467.60 1468.30 -27.30 0 1,084 +0
Total Volume and Open Interest 13,612 220,901 +879
S & P 500 E-Mini(Globex)
Mar13 130225 1515.50 1524.50 1481.75 1487.25 -27.25 2,510,874 3,092,934 -5,286
Jun13 130225 1508.75 1518.50 1476.25 1481.50 -27.25 17,647 67,307 +12,051
Total Volume and Open Interest 2,528,606 3,165,118 +6,762
NASDAQ 100(CME)
Mar13 130225 2736.80 2765.00 2699.00 2702.30 -33.50 1,762 15,594 +219
Jun13 130225 2752.00 2753.00 2696.00 2696.00 -33.30 0 3 +0
Sep13 130225 2690.50 2723.80 2690.50 2690.50 -33.30      
Total Volume and Open Interest 1,762 15,597 +219
NASDAQ 100 E-Mini(Globex)
Mar13 130225 2736.80 2764.50 2691.80 2702.30 -33.50 283,845 335,510 -5,824
Jun13 130225 2731.50 2758.50 2691.00 2696.00 -33.30 1,012 2,621 +318
Total Volume and Open Interest 284,858 338,173 -5,506
S & P Midcap 400(CME)
Mar13 130225 1081.20 1106.00 1079.00 1081.20 -21.80 2 1,474 +2
Jun13 130225 1078.40 1100.10 1078.40 1078.40 -21.70      
Sep13 130225 1076.40 1098.10 1076.40 1076.40 -21.70      
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 130225 14.55 17.70 14.10 17.65 +2.80 94,946 192,522 -7,952
Apr13 130225 15.35 17.62 15.02 17.50 +1.80 45,475 79,152 +1,010
May13 130225 16.05 17.80 15.84 17.55 +1.10 20,189 47,116 +682
Total Volume and Open Interest 196,008 420,149 -2,436
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130225 11560 11695 11110 11195 -310 13,116 65,817 -3,038
Jun13 130225 11550 11675 11125 11185 -310 76 7,337 +20
Total Volume and Open Interest 13,214 73,157 -3,022
Nikkei 225(SGX)
Mar13 130225 11395 11670 11375 11655 +250 139,812 288,432 -580
Jun13 130225 11315 11595 11315 11575 +250 1,284 13,958 +846
Sep13 130225 11570 11570 11570 11570 +250 0 1 +0
Total Volume and Open Interest 141,269 327,122 +245
CAC 40(EURONEXT)
Mar13 130225 3724.5 3788.5 3606.5 3724.0 +17.0 127,804 335,765 +21,802
Apr13 130225 3729.5 3781.0 3603.0 3718.0 +16.5 168 1,205 +145
May13 130225 3654.0 3654.0 3654.0 3654.0 +16.0      
Total Volume and Open Interest 127,972 337,004 +21,947
Hang Seng Index(HKFE)
Feb13 130225 22747 22852 22747 22851 +97 85,004 111,444 -9,680
Mar13 130225 22693 22793 22693 22793 +87 15,815 22,524 +9,567
Total Volume and Open Interest 101,988 136,748 -49
DAX(EUREX)
Mar13 130225 7695.5 7864.0 7633.0 7768.0 +107.5 160,125 147,191 -2,606
Jun13 130225 7714.5 7873.0 7646.0 7779.5 +108.0 1,890 15,536 +1,105
Sep13 130225 7714.5 7875.5 7651.0 7785.0 +108.5 146 1,131 +37
Total Volume and Open Interest 162,161 163,858 -1,464
FT-SE 100(EURONEXT)
Mar13 130225 6322.00 6373.00 6225.00 6344.00 +23.50 96,111 657,000 -6,042
Jun13 130225 6262.50 6299.50 6166.00 6276.50 +24.00 14 9,658 +13
Sep13 130225 6229.00 6229.00 6229.00 6229.00 +23.00 0 391 +0
Total Volume and Open Interest 96,125 667,229 -6,029
SPI 200(SFE)
Mar13 130225 4996.0 5049.0 4982.0 5042.0 +49.0 41,759 290,279 -8,402
Jun13 130225 5011.0 5055.0 5001.0 5046.0 +49.0 123 3,395 +104
Sep13 130225 5003.0 5012.0 5000.0 5008.0 +49.0 173 1,469 +0
Total Volume and Open Interest 42,060 298,272 -17,580
FTSE MIB(ISE)
Mar13 130225 16325.00 16895.00 16125.00 16341.00 +127.00 36,148 39,017 +57
Jun13 130225 16080.00 16600.00 15900.00 16054.00 +125.00 115 412 +49
Sep13 130225 16196.00 16196.00 16196.00 16196.00 +125.00      
Total Volume and Open Interest 36,263 39,429 +106
KOSPI 200(KFE)
Mar13 130225 267.75 267.85 267.40 267.40 -1.20 243,182 121,995 +3,833
Jun13 130225 269.35 269.35 269.00 269.00 -0.85 387 3,925 +258
Sep13 130225 270.80 270.80 270.80 270.80 -1.20 0 307 +0
Total Volume and Open Interest 243,569 126,311 +4,091
GSCI(CME)
Mar13 130225 662.25 663.25 657.25 657.40 -0.10 451 11,725 -129
Apr13 130225 663.25 664.25 658.25 658.25 -0.50 0 160 +0
May13 130225 656.50 662.00 656.50 656.50 -0.50 1 0 -1
Total Volume and Open Interest 452 11,885 -130
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy