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 Tue February 26, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130226 1450.00 1459.00 1436.25 1447.75 -3.50 139,375 73,418 -32,463
May13 130226 1432.25 1442.50 1420.50 1431.75 -3.50 162,456 285,070 +16,968
Jul13 130226 1418.75 1430.00 1405.50 1418.50 -3.50 53,712 122,800 -1,537
Aug13 130226 1381.75 1386.50 1368.25 1377.75 -3.75 1,552 4,522 -26
Sep13 130226 1312.50 1315.50 1299.75 1307.25 -4.50 1,680 5,600 +105
Nov13 130226 1261.75 1272.50 1250.25 1257.75 -7.75 33,104 108,930 +6,464
Jan14 130226 1267.00 1275.00 1255.25 1262.25 -6.25 943 5,764 +107
Mar14 130226 1265.50 1272.50 1261.00 1265.25 -8.00 192 1,561 -243
May14 130226 1276.75 1276.75 1254.50 1263.00 -8.50 131 1,618 +71
Jul14 130226 1270.50 1273.25 1260.50 1264.75 -10.00 41 1,021 +5
Aug14 130226 1259.50 1269.50 1259.50 1259.50 -10.00 0 1 +0
Sep14 130226 1238.00 1248.00 1238.00 1238.00 -10.00 0 10 +0
Nov14 130226 1235.00 1237.25 1222.50 1226.75 -10.50 299 3,635 +72
Jan15 130226 1230.00 1238.25 1227.75 1227.75 -10.50 0 1 +0
Total Volume and Open Interest 393,491 614,090 -10,475
Soybean Meal(CBOT)
Mar13 130226 425.40 429.90 421.40 427.70 +2.10 34,461 26,334 -7,549
May13 130226 423.60 429.30 420.30 426.80 +2.30 61,574 138,486 +4,509
Jul13 130226 418.10 422.40 414.00 420.30 +2.20 17,815 54,752 +833
Aug13 130226 400.80 405.20 396.90 403.30 +3.10 1,536 7,730 -139
Sep13 130226 373.40 377.70 371.70 375.80 +2.40 1,152 6,322 -203
Oct13 130226 353.00 354.30 348.20 351.00 -0.40 730 7,322 -108
Dec13 130226 350.60 352.70 346.40 351.10 +0.70 7,796 36,826 +720
Jan14 130226 350.80 354.30 348.60 352.60 +0.50 539 2,859 +62
Mar14 130226 355.00 356.60 354.50 355.10 +0.60 57 2,865 +27
May14 130226 354.50 354.50 353.90 354.50 +0.60 13 1,312 +13
Total Volume and Open Interest 125,673 285,306 -1,835
Soybean Oil(CBOT)
Mar13 130226 49.93 50.12 48.94 49.02 -1.05 31,662 34,914 -7,963
May13 130226 50.27 50.50 49.31 49.39 -1.05 72,841 147,193 +6,071
Jul13 130226 50.67 50.84 49.66 49.73 -1.02 24,539 76,918 +214
Aug13 130226 50.82 50.87 49.73 49.80 -1.00 2,856 7,745 +226
Sep13 130226 50.66 50.66 49.70 49.79 -0.96 1,255 6,625 -9
Oct13 130226 50.45 50.48 49.49 49.57 -0.98 1,140 8,050 -141
Dec13 130226 50.35 50.53 49.38 49.49 -0.97 9,520 33,372 +1,964
Jan14 130226 50.58 50.64 49.60 49.68 -0.96 342 2,736 +12
Mar14 130226 49.95 50.91 49.90 49.96 -0.95 13 1,304 +13
May14 130226 50.00 50.99 50.00 50.07 -0.92 3 577 -3
Total Volume and Open Interest 144,233 320,752 +418
Canola(WCE)
Mar13 130226 623.4 625.7 615.0 619.7 -5.6 4,151 16,789 -2,337
May13 130226 616.0 617.5 608.2 612.3 -5.7 13,047 101,743 -629
Jul13 130226 603.3 607.8 600.7 605.0 -3.0 2,597 40,281 -350
Nov13 130226 559.9 569.6 557.1 562.6 -1.7 3,057 29,022 +238
Jan14 130226 557.3 564.9 557.3 560.2 -0.9 44 1,867 +37
Total Volume and Open Interest 22,896 189,927 -3,041
Corn(CBOT)
Mar13 130226 693.50 705.75 691.75 705.00 +11.50 121,671 143,521 -55,557
May13 130226 685.25 695.50 682.50 694.75 +9.25 120,926 474,133 +11,923
Jul13 130226 671.50 680.00 667.75 679.00 +7.50 37,856 220,763 +3,033
Sep13 130226 572.00 579.75 568.50 579.25 +7.25 6,164 81,544 +407
Dec13 130226 551.00 556.25 547.00 556.25 +6.00 26,504 285,479 +1,017
Mar14 130226 561.25 566.75 558.50 566.75 +6.00 366 19,183 -105
May14 130226 565.00 574.00 565.00 574.00 +6.00 81 5,810 +0
Jul14 130226 574.25 579.50 571.00 579.50 +6.00 55 3,459 +1
Sep14 130226 551.00 552.00 550.00 550.50 -1.50 16 221 -2
Dec14 130226 541.50 545.50 540.00 545.50 +4.75 555 14,620 +128
Total Volume and Open Interest 314,204 1,250,680 -39,148
Wheat(CBOT)
Mar13 130226 699.25 706.75 692.75 705.75 +6.50 47,984 57,870 -26,190
May13 130226 706.00 712.00 697.75 711.00 +5.75 60,370 204,792 +12,901
Jul13 130226 710.00 715.50 702.50 714.00 +4.00 20,602 104,422 +1,841
Sep13 130226 718.00 724.75 712.00 723.25 +4.00 3,138 19,283 +675
Dec13 130226 732.75 739.25 726.25 738.00 +4.50 7,830 65,363 -165
Mar14 130226 744.25 751.50 739.00 751.25 +5.00 353 5,007 -1
Total Volume and Open Interest 140,496 461,675 -10,916
Wheat(KCBT)
Mar13 130226 732.25 735.25 724.50 732.75 +1.25 11,230 30,069 -4,955
May13 130226 740.25 744.25 732.75 741.75 +1.50 11,434 84,014 +3,324
Jul13 130226 749.25 751.25 740.25 749.00 +0.75 4,974 43,242 -55
Sep13 130226 765.00 765.00 755.75 763.50 +0.50 268 9,918 +100
Dec13 130226 782.00 784.75 774.75 782.25 +0.75 954 12,031 -172
Mar14 130226 784.00 793.50 784.00 792.50 +1.25 9 433 +0
Total Volume and Open Interest 28,872 180,309 -1,765
Wheat(MGE)
Mar13 130226 787.25 792.25 783.25 789.00 +2.00 4,986 6,017 -2,743
May13 130226 799.25 803.25 793.00 798.75 +0.25 3,448 20,436 +47
Jul13 130226 805.25 810.75 800.75 805.50 unch 654 5,639 +82
Sep13 130226 808.50 814.25 804.25 809.50 unch 249 6,653 +17
Dec13 130226 817.00 822.50 813.00 816.00 +0.25 156 4,360 +51
Total Volume and Open Interest 9,495 43,274 -2,545
Oats(CBOT)
Mar13 130226 378.50 380.00 365.00 380.00 +2.50 466 2,344 -171
May13 130226 372.25 376.50 358.25 371.75 -1.00 964 8,468 +228
Jul13 130226 366.00 369.25 356.00 369.25 +0.50 30 747 +24
Sep13 130226 369.00 369.00 368.50 369.00 +0.50 0 53 +0
Total Volume and Open Interest 1,466 12,003 +87
Rough Rice(CBOT)
Mar13 130226 15.42 15.51 15.32 15.48 +0.06 664 5,197 -344
May13 130226 15.73 15.82 15.62 15.78 +0.05 883 8,213 +148
Jul13 130226 15.91 16.08 15.91 16.07 +0.05 101 692 +32
Sep13 130226 15.55 15.66 15.54 15.59 +0.05 47 436 +14
Total Volume and Open Interest 1,695 14,546 -150
Live Cattle(CME)
Feb13 130226 126.600 127.580 126.550 127.285 +0.335 1,261 3,300 -786
Apr13 130226 128.300 129.600 127.930 129.300 +0.865 21,070 173,398 -1,666
Jun13 130226 123.930 124.900 123.635 124.330 +0.180 8,146 77,158 +502
Aug13 130226 125.035 125.830 124.650 125.550 +0.265 5,031 38,139 +638
Oct13 130226 129.735 130.400 129.100 130.325 +0.425 2,847 21,385 +972
Dec13 130226 130.900 131.485 130.380 131.185 -0.115 918 13,333 +230
Total Volume and Open Interest 39,439 330,348 -101
Feeder Cattle(CME)
Mar13 130226 139.825 141.785 139.300 141.185 +0.385 2,240 10,679 -518
Apr13 130226 143.000 144.750 142.200 144.035 +0.335 1,763 9,596 +32
May13 130226 146.250 147.935 145.400 147.400 +0.450 1,988 10,350 +532
Aug13 130226 153.250 154.935 152.485 154.400 +0.250 714 6,422 -75
Sep13 130226 155.285 156.735 154.300 156.235 +0.235 118 1,163 +19
Oct13 130226 156.300 157.850 155.575 157.400 +0.250 87 710 +22
Nov13 130226 157.000 158.500 156.450 158.435 +0.335 35 483 -8
Total Volume and Open Interest 6,948 39,425 +6
Lean Hogs(CME)
Apr13 130226 81.980 82.150 80.975 81.580 -0.320 16,015 97,337 -1,272
May13 130226 88.450 89.500 88.450 89.500 +0.700 265 2,652 -79
Jun13 130226 91.150 91.635 90.285 91.330 +0.280 9,641 44,508 +267
Jul13 130226 91.135 91.650 90.330 91.650 +0.700 1,537 13,459 +50
Aug13 130226 91.285 91.850 90.450 91.800 +0.570 3,700 18,750 +760
Oct13 130226 81.580 82.550 81.285 82.430 +0.545 1,115 22,166 -109
Dec13 130226 78.150 79.430 78.150 79.350 +0.565 594 14,761 +233
Feb14 130226 81.000 81.300 80.680 81.250 +0.350 25 4,188 +2
Total Volume and Open Interest 32,952 220,130 -113
Class III Milk(CME)
Feb13 130226 17.21 17.24 17.21 17.22 -0.02 7 3,147 -1
Mar13 130226 16.95 17.15 16.85 17.09 +0.07 152 3,606 -6
Apr13 130226 16.96 17.06 16.85 17.00 -0.01 165 3,157 +55
May13 130226 17.27 17.35 17.13 17.26 -0.09 83 2,353 +34
Jun13 130226 17.70 17.71 17.55 17.63 -0.08 60 1,827 +34
Total Volume and Open Interest 625 21,309 +153
Cocoa(ICE)
Mar13 130226 2141 2141 2126 2126 -18 20 41 -18
May13 130226 2140 2146 2108 2125 -18 10,927 88,187 -97
Jul13 130226 2148 2155 2120 2137 -16 2,680 29,773 +156
Sep13 130226 2162 2164 2130 2146 -16 1,479 24,643 +47
Dec13 130226 2170 2170 2140 2156 -16 1,006 16,431 +435
Mar14 130226 2178 2178 2147 2162 -17 242 20,233 +87
May14 130226 2170 2171 2170 2171 -15 58 7,950 +5
Total Volume and Open Interest 16,420 189,489 +623
Coffee "C"(ICE)
Mar13 130226 142.00 143.55 141.00 142.90 +0.30 496 471 -367
May13 130226 142.35 144.85 141.10 143.50 +0.40 13,726 102,521 -355
Jul13 130226 144.80 147.50 143.90 146.20 +0.35 3,642 28,841 +339
Sep13 130226 147.60 150.20 146.80 148.95 +0.45 1,108 14,402 +86
Dec13 130226 151.50 154.10 150.95 152.80 +0.40 519 8,604 +71
Mar14 130226 156.05 157.50 155.80 156.60 +0.45 166 2,219 +73
Total Volume and Open Interest 19,759 158,999 -83
Orange Juice(ICE)
Mar13 130226 129.45 130.00 125.50 126.65 -2.70 384 4,052 -270
May13 130226 130.20 130.55 125.75 127.25 -2.50 1,121 14,170 +229
Jul13 130226 129.85 130.60 126.75 127.65 -2.30 45 1,548 +8
Sep13 130226 129.10 129.30 127.05 128.40 -1.30 20 905 +7
Nov13 130226 128.20 129.20 127.95 128.50 -0.95 1 230 +1
Jan14 130226 129.45 131.10 129.05 129.15 -0.30 16 50 +8
Total Volume and Open Interest 1,587 20,955 -17
Sugar #11(ICE)
Mar13 130226 18.01 18.01 17.76 17.79 -0.22 32,270 43,328 -11,785
May13 130226 17.97 18.11 17.90 18.05 -0.04 56,761 338,217 -3,586
Jul13 130226 18.21 18.29 18.11 18.26 -0.05 21,086 191,895 +681
Oct13 130226 18.63 18.76 18.58 18.73 -0.05 10,304 94,007 +2,099
Mar14 130226 19.61 19.65 19.50 19.63 -0.05 4,916 74,875 +1,376
May14 130226 19.63 19.71 19.59 19.71 -0.06 1,476 14,834 +60
Jul14 130226 19.76 19.81 19.70 19.81 -0.08 2,123 13,224 +1,076
Oct14 130226 19.92 19.95 19.86 19.95 -0.09 749 12,825 +178
Total Volume and Open Interest 129,886 796,440 -9,912
London Cocoa(LCE)
Mar13 130226 1431 1436 1411 1416 -18 4,396 56,728 -1,024
May13 130226 1439 1444 1422 1427 -16 4,941 46,812 +341
Jul13 130226 1449 1453 1433 1438 -14 2,308 31,647 +223
Sep13 130226 1457 1461 1441 1447 -14 494 33,736 +1
Dec13 130226 1465 1466 1448 1454 -12 1,038 37,176 +508
Mar14 130226 1465 1465 1446 1454 -11 417 27,179 +158
May14 130226 1452 1458 1452 1458 -11 225 7,059 +63
Total Volume and Open Interest 14,163 245,128 +277
London Sugar(LCE)
May13 130226 502.50 510.00 501.30 508.80 +3.30 6,084 28,858 -457
Aug13 130226 498.90 504.50 498.70 503.90 +1.90 2,132 15,031 -258
Oct13 130226 499.10 503.00 499.00 502.70 +0.90 1,427 8,229 +51
Dec13 130226 506.40 509.90 506.40 509.90 +0.10 678 3,437 +100
Mar14 130226 516.80 520.20 516.80 520.20 -0.10 648 2,329 +23
Total Volume and Open Interest 11,076 59,095 -515
Cotton(ICE)
Mar13 130226 80.77 81.10 80.06 80.33 +0.11 147 679 -1,081
May13 130226 81.68 82.64 81.39 81.83 +0.11 12,694 135,858 -735
Jul13 130226 82.51 83.34 82.22 82.58 +0.03 1,929 33,038 -300
Oct13 130226 83.60 83.60 83.60 83.60 +0.16 0 24 +0
Dec13 130226 82.50 83.05 82.30 82.82 +0.31 703 19,719 +313
Mar14 130226 82.90 82.94 82.69 82.94 +0.35 6 801 +2
Total Volume and Open Interest 15,479 190,520 -1,801
Lumber(CME)
Mar13 130226 366.9 378.9 366.8 375.1 +6.1 329 1,937 -150
May13 130226 371.4 382.8 368.8 379.8 +7.0 483 5,113 +48
Jul13 130226 369.0 379.5 367.0 378.5 +7.2 65 1,202 +14
Sep13 130226 362.0 376.5 362.0 374.3 +7.8 20 155 +11
Total Volume and Open Interest 899 8,473 -75
Crude Oil(NYM)
Apr13 130226 91.92 93.44 91.92 92.63 -0.48 204,258 296,257 -697
May13 130226 92.55 93.84 92.45 93.05 -0.48 45,706 125,756 +2,667
Jun13 130226 92.89 94.22 92.85 93.43 -0.50 49,672 157,277 +561
Jul13 130226 93.30 94.50 93.20 93.72 -0.52 12,350 116,338 +164
Aug13 130226 93.80 94.44 93.34 93.84 -0.53 7,374 53,558 +722
Sep13 130226 93.88 94.44 93.34 93.82 -0.55 9,322 68,817 -172
Oct13 130226 93.26 94.37 93.24 93.69 -0.58 3,611 45,390 +702
Nov13 130226 93.26 94.20 93.06 93.49 -0.59 2,632 38,900 +90
Dec13 130226 92.86 94.06 92.82 93.25 -0.59 27,461 185,948 -887
Jan14 130226 92.73 93.65 92.60 92.96 -0.58 1,366 40,107 +264
Feb14 130226 93.13 93.13 92.67 92.67 -0.57 851 19,079 -26
Mar14 130226 92.32 92.90 92.07 92.40 -0.56 1,512 24,318 -662
Apr14 130226 92.67 92.67 92.12 92.12 -0.55 733 12,084 +24
May14 130226 92.45 92.45 91.86 91.86 -0.54 376 15,269 +144
Jun14 130226 91.53 92.35 91.31 91.62 -0.52 3,834 65,658 -11
Jul14 130226 91.60 91.60 91.31 91.31 -0.51 227 13,121 -23
Total Volume and Open Interest 395,138 1,652,552 +5,046
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 130226 92.050 93.450 92.025 92.625 -0.475 5,289 1,955 -172
May13 130226 92.775 93.800 92.650 93.050 -0.475 88 326 -7
Jun13 130226 93.325 94.200 93.025 93.425 -0.500 39 515 -8
Jul13 130226 93.725 94.475 93.325 93.725 -0.525 3 12 +0
Aug13 130226 93.850 93.850 93.850 93.850 -0.525 0 2 +0
Sep13 130226 93.675 93.825 93.675 93.825 -0.550 0 2 +0
Oct13 130226 93.700 93.700 93.700 93.700 -0.575 0 3 +0
Nov13 130226 93.500 93.500 93.500 93.500 -0.575 0 10 +0
Total Volume and Open Interest 5,419 2,973 -187
Heating Oil(NYM)
Mar13 130226 307.40 308.54 302.09 303.17 -6.72 27,559 26,667 -3,110
Apr13 130226 307.25 308.55 301.76 302.68 -7.13 45,804 100,502 +1,605
May13 130226 315.46 316.69 310.51 311.39 -6.72 13,299 51,671 +1,570
Jun13 130226 311.42 314.07 307.82 308.62 -6.45 9,298 40,167 -1,580
Jul13 130226 310.43 311.60 306.38 307.04 -6.22 3,727 21,779 +50
Aug13 130226 307.83 310.24 305.04 305.76 -5.94 2,198 6,261 +12
Sep13 130226 308.12 309.29 304.11 304.89 -5.69 1,554 15,279 +24
Oct13 130226 306.82 307.29 303.48 304.25 -5.47 657 5,789 +75
Nov13 130226 305.54 307.15 303.34 303.73 -5.32 623 4,742 -61
Dec13 130226 306.17 307.39 302.54 303.31 -5.18 2,473 32,781 +236
Jan14 130226 305.21 305.35 302.00 302.86 -5.02 419 5,970 -1
Feb14 130226 305.67 305.67 302.00 302.05 -4.84 458 764 +128
Mar14 130226 304.50 304.50 301.08 301.08 -4.61 234 735 +29
Apr14 130226 301.00 301.86 299.50 299.50 -4.31 149 2,535 +100
Total Volume and Open Interest 108,679 319,790 -772
Gasoline(NYMEX)
Mar13 130226 303.05 303.99 295.49 298.16 -7.95 32,108 26,763 -5,636
Apr13 130226 324.02 324.99 318.00 319.88 -6.48 47,652 118,257 +159
May13 130226 320.01 320.98 314.50 316.17 -6.25 18,016 54,560 +183
Jun13 130226 315.04 315.04 308.86 310.35 -6.03 13,674 36,003 -970
Jul13 130226 309.26 309.54 303.19 304.50 -5.83 10,850 26,831 -26
Aug13 130226 303.37 303.63 297.58 298.72 -5.60 8,036 16,408 -131
Sep13 130226 297.41 297.62 291.57 292.78 -5.36 6,532 15,880 -50
Oct13 130226 276.96 276.96 274.59 275.26 -5.02 1,627 10,334 +282
Nov13 130226 270.35 270.50 269.40 269.71 -4.79 831 14,360 -42
Dec13 130226 268.47 269.32 265.20 265.67 -4.58 795 10,863 +165
Total Volume and Open Interest 140,252 336,319 -6,030
e-miNY RBOB Gasoline(NYM)
Mar13 130226 298.20 298.20 298.16 298.20 -7.90 0 2 +0
Apr13 130226 319.90 319.90 319.88 319.90 -6.50      
May13 130226 316.20 316.20 316.17 316.20 -6.20      
Jun13 130226 310.40 310.40 310.35 310.40 -6.00      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar13 130226 3.416 3.455 3.386 3.427 +0.013 59,313 23,117 -5,556
Apr13 130226 3.470 3.517 3.430 3.456 -0.014 73,734 212,751 -924
May13 130226 3.524 3.564 3.479 3.504 -0.018 28,348 232,934 -72
Jun13 130226 3.570 3.613 3.529 3.554 -0.019 12,991 65,767 +1,572
Jul13 130226 3.625 3.660 3.579 3.605 -0.020 17,818 94,232 +3,190
Aug13 130226 3.672 3.673 3.601 3.629 -0.019 6,755 36,557 +1,499
Sep13 130226 3.678 3.678 3.606 3.635 -0.019 4,157 34,357 +428
Oct13 130226 3.688 3.720 3.637 3.665 -0.018 17,308 121,546 +4,177
Nov13 130226 3.792 3.817 3.742 3.767 -0.017 4,273 34,666 +1,604
Dec13 130226 3.975 3.993 3.934 3.959 -0.014 2,641 40,179 +209
Jan14 130226 4.085 4.105 4.032 4.058 -0.015 6,359 92,373 +1,753
Feb14 130226 4.088 4.088 4.027 4.055 -0.014 1,193 14,922 +241
Mar14 130226 4.025 4.037 3.987 4.007 -0.015 1,718 27,412 -37
Apr14 130226 3.932 3.950 3.892 3.918 -0.015 2,287 47,811 +369
May14 130226 3.929 3.944 3.929 3.940 -0.015 659 5,682 +69
Jun14 130226 3.988 3.988 3.940 3.963 -0.016 609 6,465 +200
Total Volume and Open Interest 247,540 1,197,430 +12,308
Brent Crude Oil(ICE)
Apr13 130226 113.64 114.34 112.41 112.71 -1.73 173,496 301,393 -3,415
May13 130226 112.54 113.43 111.56 111.85 -1.66 62,424 223,251 -6,198
Jun13 130226 111.90 112.63 110.78 111.07 -1.63 57,370 148,786 -4,854
Jul13 130226 111.21 111.91 110.07 110.37 -1.60 19,749 86,331 -5
Aug13 130226 110.54 111.22 109.44 109.71 -1.57 10,508 91,766 -625
Sep13 130226 109.43 110.47 108.71 109.00 -1.52 10,382 75,788 -1,253
Oct13 130226 108.73 109.77 108.04 108.34 -1.48 6,249 40,605 +193
Nov13 130226 108.09 109.13 107.47 107.73 -1.43 5,193 39,805 +1,226
Dec13 130226 107.51 108.50 106.81 107.13 -1.38 40,697 175,946 +4,869
Jan14 130226 106.58 106.58 106.58 106.58 -1.34 1,536 35,588 +64
Feb14 130226 106.03 106.03 106.03 106.03 -1.31 836 18,621 +70
Mar14 130226 105.48 105.48 105.48 105.48 -1.28 1,917 20,613 -196
Apr14 130226 104.96 104.96 104.96 104.96 -1.25 1,029 16,234 +23
May14 130226 104.50 104.50 104.50 104.50 -1.20 821 8,062 -60
Total Volume and Open Interest 412,102 1,534,318 -7,403
Gas Oil(ICE)
Mar13 130226 968.00 971.50 951.50 956.75 -22.00 35,729 99,958 -6,006
Apr13 130226 966.75 969.75 950.50 956.00 -19.50 59,044 139,528 -1,815
May13 130226 960.00 965.00 947.00 952.75 -17.00 26,203 58,337 +161
Jun13 130226 957.75 959.75 942.50 948.25 -16.00 27,737 62,962 +721
Jul13 130226 955.75 955.75 939.00 944.75 -15.75 5,981 26,199 +22
Aug13 130226 949.25 950.50 936.25 941.75 -15.25 3,577 20,122 -440
Sep13 130226 946.25 948.50 933.25 939.00 -15.00 4,223 21,623 +90
Oct13 130226 945.00 945.00 930.25 935.75 -15.00 1,188 14,889 -27
Nov13 130226 936.00 941.25 927.25 932.50 -14.50 975 15,525 -133
Dec13 130226 932.50 938.75 924.00 929.25 -14.00 8,750 48,481 -913
Total Volume and Open Interest 177,490 580,914 -8,619
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130226 2.384 2.397 2.381 2.396 +0.025 291 827 -87
Apr13 130226 2.388 2.402 2.380 2.397 +0.023 387 1,977 +126
May13 130226 2.376 2.387 2.373 2.386 +0.023 107 1,061 -5
Jun13 130226 2.354 2.360 2.351 2.356 +0.021 135 1,288 -34
Jul13 130226 2.313 2.327 2.312 2.323 +0.020 203 1,283 -10
Aug13 130226 2.263 2.283 2.263 2.281 +0.019 177 1,109 +63
Sep13 130226 2.170 2.186 2.170 2.182 +0.022 107 701 +26
Total Volume and Open Interest 1,460 10,420 +90
WTI Crude Oil(ICE)
Apr13 130226 92.29 93.43 92.08 92.63 -0.48 42,430 79,927 +614
May13 130226 92.89 93.83 92.52 93.05 -0.48 13,480 34,642 -335
Jun13 130226 93.09 94.17 92.99 93.43 -0.50 13,379 65,654 +186
Jul13 130226 93.48 94.30 93.30 93.72 -0.52 3,875 37,125 -103
Aug13 130226 93.37 94.18 93.37 93.84 -0.53 1,945 16,722 -202
Sep13 130226 93.52 94.26 93.43 93.82 -0.55 2,239 18,900 -105
Oct13 130226 93.51 94.03 93.33 93.69 -0.58 1,057 13,219 +54
Nov13 130226 93.42 93.88 93.16 93.49 -0.59 841 11,159 -34
Dec13 130226 93.38 94.05 92.85 93.25 -0.59 15,440 102,818 +1,293
Jan14 130226 92.96 92.96 92.96 92.96 -0.58 598 7,256 +90
Feb14 130226 92.67 92.67 92.67 92.67 -0.57 151 3,052 +26
Mar14 130226 92.40 92.40 92.40 92.40 -0.56 114 5,204 -22
Apr14 130226 92.12 92.12 92.12 92.12 -0.55 45 2,819 -7
May14 130226 91.86 91.86 91.86 91.86 -0.54 57 2,139 -8
Jun14 130226 91.35 91.95 91.35 91.62 -0.52 293 15,286 +19
Jul14 130226 91.31 91.31 91.31 91.31 -0.51 9 1,990 -5
Total Volume and Open Interest 100,499 515,927 +2,613
US Dollar Index(ICE)
Mar13 130226 81.930 82.035 81.630 81.940 +0.163 33,308 67,763 +5,604
Jun13 130226 82.160 82.240 81.930 82.150 +0.168 186 1,494 +91
Sep13 130226 82.350 82.350 82.350 82.350 +0.167 0 3 +0
Total Volume and Open Interest 33,494 69,260 +5,695
Australian Dollar(CME)
Mar13 130226 102.46 102.77 101.84 102.18 -0.49 107,794 154,093 -2,082
Jun13 130226 101.83 102.03 101.19 101.51 -0.48 578 1,640 +57
Sep13 130226 100.90 101.36 100.90 100.90 -0.46 0 6 +0
Total Volume and Open Interest 108,372 155,764 -2,025
British Pound(CME)
Mar13 130226 151.66 152.18 151.10 151.29 -0.58 142,476 204,143 +6,750
Jun13 130226 151.60 152.09 151.05 151.23 -0.56 835 2,291 +89
Sep13 130226 151.17 151.75 151.17 151.17 -0.58 0 8 +0
Total Volume and Open Interest 143,312 206,490 +6,840
Canadian Dollar(CME)
Mar13 130226 97.38 97.60 97.01 97.41 +0.03 114,614 173,615 +5,753
Jun13 130226 97.24 97.38 96.85 97.23 +0.03 1,533 6,594 +465
Sep13 130226 97.12 97.12 96.71 97.05 +0.03 216 2,089 +23
Dec13 130226 96.97 96.97 96.58 96.87 +0.04 57 2,133 +19
Total Volume and Open Interest 116,427 184,585 +6,262
Japanese Yen(CME)
Mar13 130226 108.53 109.77 107.83 108.76 +0.78 151,313 211,368 +2,974
Jun13 130226 108.62 109.80 107.91 108.84 +0.78 751 4,552 +301
Sep13 130226 108.72 109.84 108.16 108.94 +0.78 6 365 +0
Total Volume and Open Interest 152,070 216,344 +3,275
Swiss Franc(CME)
Mar13 130226 107.30 107.71 107.15 107.31 -0.17 31,006 48,388 +1,880
Jun13 130226 107.50 107.60 107.36 107.44 -0.16 25 122 +2
Sep13 130226 107.58 107.73 107.58 107.58 -0.15 0 3 +0
Total Volume and Open Interest 31,031 48,513 +1,882
EuroFX(CME)
Mar13 130226 130.63 131.26 130.20 130.56 -0.66 283,086 223,738 -5,635
Jun13 130226 130.72 131.40 130.30 130.66 -0.65 1,012 4,132 +192
Sep13 130226 131.08 131.40 130.44 130.76 -0.64 36 187 +9
Total Volume and Open Interest 284,146 228,111 -5,440
Mexican Peso(CME)
Mar13 130226 779.50 781.75 773.50 775.00 -6.50 50,055 165,276 +1,086
Apr13 130226 773.00 779.25 773.00 773.00 -6.25      
Total Volume and Open Interest 50,191 170,983 +1,148
Brazilian Real(CME)
Mar13 130226 505.00 505.90 501.75 503.70 -2.05 545 19,853 -303
Apr13 130226 503.50 504.45 500.35 502.20 -2.05 111 95 +93
May13 130226 500.35 502.55 498.50 500.35 -2.05 0 10 +0
Jun13 130226 498.70 500.70 496.80 498.70 -2.00 191 597 +190
Total Volume and Open Interest 847 41,661 -20
30-Year T-Bonds(CBOT)
Mar13 130226 145~230 146~100 145~110 145~200 +0~120 408,622 523,207 -42,892
Jun13 130226 144~090 144~260 143~240 144~040 +0~120 87,868 112,047 +48,416
Sep13 130226 143~220 143~220 143~170 143~220 +0~050      
Total Volume and Open Interest 496,490 635,254 +5,524
10-Year T-Notes(CBOT)
Mar13 130226 132~225 132~305 132~155 132~215 +0~055 1,539,989 1,812,432 -70,390
Jun13 130226 131~175 131~260 131~110 131~170 +0~060 516,931 431,015 +155,501
Sep13 130226 131~170 131~170 131~110 131~170 +0~060      
Total Volume and Open Interest 2,056,920 2,243,447 +85,111
5-Year T-Notes(CBOT)
Mar13 130226 124~106 124~142 124~084 124~104 +0~016 869,369 1,279,956 -204,771
Jun13 130226 123~284 124~006 123~270 123~294 +0~026 350,203 396,815 +203,144
Sep13 130226 123~144 123~144 123~116 123~144 +0~026      
Total Volume and Open Interest 1,219,572 1,676,771 -1,627
2 Year T-Notes(CBOT)
Mar13 130226 110~082 110~086 110~080 110~084 +0~004 269,409 807,818 -92,521
Jun13 130226 110~070 110~074 110~066 110~072 +0~004 183,859 220,516 +94,678
Sep13 130226 110~044 110~044 110~044 110~044 +0~006      
Total Volume and Open Interest 453,268 1,028,334 +2,157
Eurodollars(CME)
Mar13 130226 99.707 99.707 99.702 99.707 unch 79,771 914,937 +1,313
Jun13 130226 99.695 99.695 99.675 99.680 -0.010 82,332 796,082 -371
Sep13 130226 99.670 99.675 99.655 99.660 -0.010 97,829 749,280 +5,356
Dec13 130226 99.645 99.650 99.630 99.635 -0.010 102,379 792,237 -2,306
Mar14 130226 99.615 99.620 99.600 99.610 -0.005 125,926 679,624 -3,893
Jun14 130226 99.570 99.585 99.560 99.570 unch 155,305 593,822 +2,921
Sep14 130226 99.520 99.535 99.505 99.520 +0.005 139,077 491,869 +7,233
Dec14 130226 99.450 99.470 99.435 99.450 +0.010 143,608 575,640 +880
Mar15 130226 99.375 99.400 99.365 99.380 +0.015 107,646 483,824 +3,560
Jun15 130226 99.290 99.320 99.280 99.295 +0.015 88,819 600,450 +12,930
Sep15 130226 99.195 99.225 99.185 99.200 +0.020 62,581 431,034 +6,049
Dec15 130226 99.080 99.110 99.065 99.080 +0.025 60,943 510,337 +180
Mar16 130226 98.945 98.980 98.930 98.945 +0.025 57,641 334,850 +6,758
Jun16 130226 98.780 98.825 98.770 98.790 +0.030 35,481 220,650 +1,656
Sep16 130226 98.615 98.660 98.600 98.620 +0.030 24,959 217,942 +2,797
Dec16 130226 98.445 98.485 98.425 98.445 +0.030 28,118 157,970 +2,965
Mar17 130226 98.275 98.315 98.250 98.275 +0.030 20,973 130,000 +1,476
Jun17 130226 98.110 98.135 98.070 98.095 +0.030 24,750 88,401 +3,780
Total Volume and Open Interest 1,469,234 9,059,780 +57,410
Ultra T-Bond(CBOT)
Mar13 130226 159~04 160~00 158~09 158~26 +0~15 105,421 315,057 -32,922
Jun13 130226 158~22 159~26 158~05 158~20 +0~15 47,325 64,752 +35,161
Sep13 130226 158~20 158~20 158~05 158~20 +0~15      
Total Volume and Open Interest 152,746 379,809 +2,239
30 Day Federal Funds(CBOT)
Feb13 130226 99.853 99.855 99.853 99.855 unch 100 44,686 +67
Mar13 130226 99.855 99.855 99.850 99.855 unch 2,478 39,444 +818
Apr13 130226 99.860 99.865 99.860 99.860 unch 2,043 32,278 +803
May13 130226 99.865 99.865 99.860 99.865 +0.005 1,507 26,486 +80
Jun13 130226 99.865 99.865 99.865 99.865 unch 3,362 23,488 -2,834
Jul13 130226 99.865 99.865 99.860 99.865 unch 1,044 21,592 +145
Total Volume and Open Interest 15,721 340,692 +35
3-Mth Euro-Yen(CME)
Mar13 130226 99.747 99.747 99.747 99.747 unch      
Jun13 130226 99.817 99.817 99.817 99.817 unch      
Sep13 130226 99.838 99.838 99.838 99.838 unch      
Dec13 130226 99.817 99.817 99.817 99.817 -0.015      
Mar14 130226 99.805 99.805 99.805 99.805 -0.015      
Jun14 130226 99.790 99.790 99.790 99.790 -0.015      
Sep14 130226 99.795 99.795 99.795 99.795 -0.015      
Dec14 130226 99.790 99.790 99.790 99.790 -0.015      
Mar15 130226 99.670 99.670 99.670 99.670 -0.015      
Jun15 130226 99.530 99.530 99.530 99.530 -0.015      
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 130226 144.51 145.13 144.43 144.90 +1.38 870,420 865,305 -43,363
Jun13 130226 142.68 143.28 142.61 143.05 +1.37 14,697 29,285 +7,637
Sep13 130226 142.20 143.10 142.20 143.10 +1.58 0 7 +0
Total Volume and Open Interest 885,117 894,597 -35,726
Euro-Bobl(EUREX)
Mar13 130226 127.34 127.60 127.24 127.47 +0.62 597,587 806,366 -33,221
Jun13 130226 125.68 125.87 125.56 125.75 +0.61 15,339 90,050 -4,016
Sep13 130226 126.07 126.07 126.07 126.07 +0.62 0 928 +0
Total Volume and Open Interest 612,926 897,344 -37,237
3-Mth Euribor(EUREX)
Mar13 130226 99.785 99.785 99.785 99.785 -0.005 0 4,108 +0
Jun13 130226 99.775 99.775 99.775 99.775 +0.005 0 1,366 +0
Sep13 130226 99.740 99.740 99.740 99.740 +0.015 3 832 -3
Total Volume and Open Interest 2,026 13,489 -1,996
Long Gilt(LIFFE)
Mar13 130226 116~26 117~19 116~23 117~14 +1~11 424,935 295,782 -52,469
Jun13 130226 115~21 116~20 115~21 116~15 +1~12 276,351 107,033 +53,341
Total Volume and Open Interest 701,286 402,815 +872
3-Mth Short Sterling(LIFFE)
Mar13 130226 99.50 99.51 99.49 99.50 +0.01 7,184 301,619 +1,394
Jun13 130226 99.51 99.53 99.50 99.53 +0.03 30,536 331,334 -3,663
Sep13 130226 99.54 99.56 99.52 99.55 +0.03 44,869 334,605 -7,724
Dec13 130226 99.54 99.55 99.51 99.54 +0.02 48,009 343,086 +5,491
Mar14 130226 99.52 99.54 99.50 99.52 +0.02 44,483 315,499 +560
Jun14 130226 99.49 99.51 99.46 99.48 +0.02 54,030 248,740 +3,686
Total Volume and Open Interest 434,154 2,791,540 +13,404
3-Mth Euribor(LIFFE)
Mar13 130226 99.790 99.795 99.785 99.785 -0.005 142,357 533,806 +1,688
Jun13 130226 99.770 99.795 99.770 99.775 +0.005 134,253 566,035 -13,989
Sep13 130226 99.735 99.770 99.735 99.740 +0.015 108,900 418,323 +194
Total Volume and Open Interest 1,153,305 4,382,923 +311
3-Mth Aus T-Bills(SFE)
Mar13 130226 97.06 97.12 97.05 97.12 +0.05 14,710 124,740 -1,875
Jun13 130226 97.19 97.30 97.16 97.29 +0.10 29,498 202,283 -4,096
Sep13 130226 97.22 97.35 97.18 97.34 +0.11 18,390 146,543 -1,448
Dec13 130226 97.19 97.31 97.15 97.31 +0.12 9,762 114,874 -1,131
Mar14 130226 97.11 97.22 97.06 97.21 +0.11 4,731 75,881 +12
Jun14 130226 96.99 97.10 96.95 97.10 +0.10 1,135 38,327 +401
Sep14 130226 96.88 96.99 96.88 96.99 +0.10 635 25,999 +119
Dec14 130226 96.78 96.88 96.75 96.88 +0.10 1,175 13,946 +570
Mar15 130226 96.64 96.77 96.64 96.77 +0.10 265 1,279 +259
Jun15 130226 96.53 96.66 96.53 96.66 +0.09 14 605 -2
Total Volume and Open Interest 80,317 744,943 -7,190
10-Year Aus T-Bonds(SFE)
Mar13 130226 96.52 96.67 96.48 96.65 +0.12 48,865 400,469 -1,130
Jun13 130226 96.44 96.59 96.42 96.59 +0.12 0 7 +0
Total Volume and Open Interest 48,865 400,476 -1,130
3-Year Aus T-Bonds(SFE)
Mar13 130226 97.12 97.27 97.08 97.26 +0.12 147,430 539,415 -2,616
Jun13 130226 97.27 97.27 97.27 97.27 +0.12      
Total Volume and Open Interest 147,430 539,415 -2,616
Gold(CMX)
Feb13 130226 1593.3 1615.2 1589.0 1615.2 +29.0 76 196 -1,577
Apr13 130226 1592.7 1619.7 1583.7 1615.5 +28.9 142,206 264,423 +2,890
Jun13 130226 1593.7 1620.6 1585.6 1617.3 +28.9 4,090 63,451 -186
Aug13 130226 1599.5 1622.0 1590.4 1618.9 +28.9 2,696 24,828 -1,128
Oct13 130226 1596.7 1621.0 1593.6 1620.4 +28.9 1,373 11,263 -631
Dec13 130226 1600.8 1625.2 1595.8 1621.9 +28.9 785 32,137 +112
Feb14 130226 1623.9 1623.9 1623.4 1623.4 +29.0 117 10,408 -47
Apr14 130226 1603.7 1625.1 1603.7 1625.1 +29.1 45 4,145 +8
Jun14 130226 1605.5 1628.8 1605.5 1626.8 +29.1 204 8,518 +22
Aug14 130226 1631.8 1631.8 1628.7 1628.7 +29.2 1 95 +0
Oct14 130226 1630.6 1630.6 1630.6 1630.6 +29.1 0 6 +0
Dec14 130226 1614.6 1632.8 1607.0 1632.8 +29.0 127 5,213 -2
Total Volume and Open Interest 153,015 446,292 -528
Silver(CMX)
Mar13 130226 2893.5 2943.0 2855.0 2926.0 +27.3 43,510 31,947 -2,640
May13 130226 2903.0 2949.5 2860.5 2932.0 +27.3 12,982 60,330 +2,910
Jul13 130226 2902.5 2951.0 2876.0 2937.4 +27.4 1,460 10,644 +393
Sep13 130226 2900.0 2952.0 2900.0 2942.0 +27.5 125 6,711 -52
Dec13 130226 2929.0 2957.0 2878.5 2948.0 +27.6 876 24,688 +55
Mar14 130226 2910.5 2956.0 2895.5 2952.7 +27.9 67 2,184 +57
May14 130226 2901.5 2955.4 2900.5 2955.4 +27.8 3 965 +1
Total Volume and Open Interest 59,598 157,030 +595
Platinum(NYMEX)
Apr13 130226 1607.0 1626.7 1581.0 1616.5 -4.2 10,615 62,539 -1,055
Jul13 130226 1609.8 1628.7 1585.0 1619.0 -4.1 146 4,098 +41
Oct13 130226 1626.8 1627.6 1621.5 1621.5 -4.1 1 292 +1
Jan14 130226 1625.5 1625.5 1625.5 1625.5 -4.1 1 5 +0
Total Volume and Open Interest 10,765 66,950 -1,013
Palladium(NYMEX)
Mar13 130226 736.40 746.60 729.10 739.40 -9.65 9,245 16,269 -4,896
Jun13 130226 739.25 749.05 730.80 741.90 -9.60 6,504 22,191 +4,853
Sep13 130226 733.20 745.25 733.20 743.10 -9.60 7 138 +7
Total Volume and Open Interest 15,756 38,611 -36
Copper(CMX)
Mar13 130226 352.60 357.75 351.55 356.65 +2.35 64,090 27,254 -3,477
May13 130226 354.35 359.40 353.35 358.30 +2.20 36,775 89,579 +2,404
Jul13 130226 358.80 360.35 354.95 359.70 +2.20 2,965 20,300 +65
Sep13 130226 359.35 361.60 357.60 361.00 +2.15 780 7,591 +33
Dec13 130226 358.65 363.30 357.95 362.60 +2.15 442 12,114 +127
Total Volume and Open Interest 106,145 167,569 -775
DJIA Index(CBOT)
Mar13 130226 13789 13890 13783 13885 +97 92 14,988 +6
Jun13 130226 13810 13810 13791 13810 +89 0 6 +0
Sep13 130226 13712 13712 13642 13712 +70      
Dec13 130226 13643 13643 13573 13643 +70      
Total Volume and Open Interest 92 14,994 +6
E-mini DJIA Index(CBOT)
Mar13 130226 13773 13900 13770 13859 +71 136,269 124,276 +3,946
Jun13 130226 13701 13833 13701 13791 +70 690 3,405 +344
Sep13 130226 13712 13712 13712 13712 +70      
Dec13 130226 13643 13643 13643 13643 +70 0 16 +0
Total Volume and Open Interest 136,959 127,697 +4,290
S & P 500(CME)
Mar13 130226 1485.60 1497.50 1483.00 1492.40 +5.20 7,910 212,107 -205
Jun13 130226 1481.00 1489.90 1477.40 1486.50 +5.10 412 6,461 +335
Sep13 130226 1483.50 1483.50 1471.00 1480.00 +5.00 0 1,379 +0
Dec13 130226 1476.80 1476.80 1464.30 1473.30 +5.00 0 1,084 +0
Total Volume and Open Interest 8,322 221,031 +130
S & P 500 E-Mini(Globex)
Mar13 130226 1485.50 1497.75 1482.75 1492.50 +5.25 1,763,806 3,098,934 +6,000
Jun13 130226 1480.50 1491.50 1477.00 1486.50 +5.00 11,021 72,809 +5,502
Total Volume and Open Interest 1,775,046 3,176,825 +11,707
NASDAQ 100(CME)
Mar13 130226 2705.30 2718.00 2688.00 2707.80 +5.50 320 15,234 -360
Jun13 130226 2701.00 2710.00 2683.00 2701.30 +5.30 0 3 +0
Sep13 130226 2695.80 2695.80 2690.50 2695.80 +5.30      
Total Volume and Open Interest 320 15,237 -360
NASDAQ 100 E-Mini(Globex)
Mar13 130226 2702.30 2718.30 2689.00 2707.80 +5.50 187,525 329,447 -6,063
Jun13 130226 2696.50 2714.30 2683.50 2701.30 +5.30 1,160 3,303 +682
Total Volume and Open Interest 188,685 332,792 -5,381
S & P Midcap 400(CME)
Mar13 130226 1084.30 1088.00 1077.00 1084.30 +3.10 0 1,474 +0
Jun13 130226 1081.60 1081.60 1078.40 1081.60 +3.20      
Sep13 130226 1079.60 1079.60 1076.40 1079.60 +3.20      
Total Volume and Open Interest 0 1,474 +0
Volatility Index(CBOE)
Feb13 130212 13.45 13.55 12.95 13.00 -0.50 49,431 81,753 -11,088
Mar13 130226 17.00 18.05 16.40 17.05 -0.60 51,095 186,987 -5,535
Apr13 130226 17.10 18.05 16.65 17.35 -0.15 30,365 77,958 -1,194
May13 130226 17.30 18.10 16.97 17.60 +0.05 12,953 48,002 +886
Total Volume and Open Interest 121,511 415,656 -4,493
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130226 11260 11530 11225 11380 +185 11,519 68,741 +2,924
Jun13 130226 11245 11505 11245 11380 +195 269 7,456 +119
Total Volume and Open Interest 11,812 76,203 +3,046
Nikkei 225(SGX)
Mar13 130226 11345 11440 11310 11390 -265 181,534 288,042 -390
Jun13 130226 11280 11340 11245 11310 -265 2,569 15,565 +1,607
Sep13 130226 11320 11320 11305 11305 -265 0 1 +0
Total Volume and Open Interest 184,276 328,316 +1,194
CAC 40(EURONEXT)
Mar13 130226 3616.0 3668.0 3598.5 3623.0 -101.0 216,305 323,457 -12,308
Apr13 130226 3610.0 3660.0 3592.5 3617.5 -100.5 264 1,283 +78
May13 130226 3553.0 3553.0 3553.0 3553.0 -101.0      
Total Volume and Open Interest 216,600 324,774 -12,230
Hang Seng Index(HKFE)
Feb13 130226 22580 22757 22507 22560 -291 90,780 101,839 -9,605
Mar13 130226 22527 22698 22438 22487 -306 33,113 45,220 +22,696
Total Volume and Open Interest 124,102 149,844 +13,096
DAX(EUREX)
Mar13 130226 7607.5 7680.0 7587.0 7597.5 -170.5 120,607 149,403 +2,212
Jun13 130226 7647.5 7686.5 7600.0 7609.5 -170.0 831 15,669 +133
Sep13 130226 7636.5 7674.5 7612.0 7615.0 -170.0 146 1,192 +61
Total Volume and Open Interest 121,584 166,264 +2,406
FT-SE 100(EURONEXT)
Mar13 130226 6240.50 6276.50 6219.50 6254.00 -90.00 143,384 657,584 +584
Jun13 130226 6188.00 6207.00 6157.00 6186.50 -90.00 1,813 9,662 +4
Sep13 130226 6139.00 6139.00 6139.00 6139.00 -90.00 0 391 +0
Total Volume and Open Interest 145,197 667,817 +588
SPI 200(SFE)
Mar13 130226 5044.0 5065.0 4960.0 4978.0 -64.0 27,219 289,685 -594
Jun13 130226 5050.0 5050.0 4981.0 4983.0 -63.0 27 3,389 -6
Sep13 130226 5015.0 5015.0 4945.0 4945.0 -63.0 5 1,472 +3
Total Volume and Open Interest 27,253 297,677 -595
FTSE MIB(ISE)
Mar13 130226 15450.00 15810.00 15295.00 15592.00 -749.00 27,630 37,855 -1,162
Jun13 130226 15400.00 15495.00 15105.00 15305.00 -749.00 62 412 +0
Sep13 130226 15447.00 15447.00 15447.00 15447.00 -749.00      
Total Volume and Open Interest 27,692 38,267 -1,162
KOSPI 200(KFE)
Mar13 130226 266.50 266.60 265.95 266.30 -1.10 178,133 119,787 -2,208
Jun13 130226 269.25 269.25 267.60 268.00 -1.00 295 4,125 +200
Sep13 130226 269.65 269.65 269.65 269.65 -1.15 0 332 +25
Total Volume and Open Interest 178,428 124,328 -1,983
GSCI(CME)
Mar13 130226 654.00 657.00 652.50 654.00 -3.40 622 11,369 -356
Apr13 130226 655.00 658.00 653.75 655.40 -2.85 102 260 +100
May13 130226 653.50 657.00 652.00 653.50 -3.00      
Total Volume and Open Interest 724 11,629 -256
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!!!