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 Wed January 02, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 130102 1437.00 1444.25 1398.50 1405.50 -13.25 38,035 17,789 -12,298
Mar13 130102 1430.00 1435.00 1386.25 1392.25 -17.25 64,067 253,374 +3,343
May13 130102 1418.00 1423.00 1377.25 1384.25 -15.00 7,883 123,300 -781
Jul13 130102 1411.00 1418.00 1374.25 1382.00 -13.25 5,807 77,544 +448
Aug13 130102 1392.50 1392.50 1355.50 1360.50 -12.75 399 1,904 +20
Sep13 130102 1352.00 1353.75 1314.75 1324.00 -10.25 289 1,622 +7
Nov13 130102 1315.25 1321.00 1276.75 1294.00 -8.75 4,196 64,954 +392
Jan14 130102 1323.00 1323.00 1285.75 1300.75 -8.25 104 2,030 +55
Mar14 130102 1324.00 1324.00 1291.75 1307.00 -7.75 8 799 +3
May14 130102 1311.00 1318.25 1311.00 1311.00 -7.25 10 612 +5
Jul14 130102 1336.00 1336.00 1309.00 1317.50 -6.50 8 377 +1
Aug14 130102 1312.25 1318.75 1312.25 1312.25 -6.50 0 2 +0
Sep14 130102 1299.00 1305.50 1299.00 1299.00 -6.50 10 1 +0
Nov14 130102 1299.00 1299.00 1263.00 1277.25 -8.50 10 2,465 +5
Total Volume and Open Interest 120,828 546,879 -8,799
Soybean Meal(CBOT)
Jan13 130102 422.10 425.00 405.00 407.10 -13.50 12,414 7,085 -4,110
Mar13 130102 421.60 423.70 403.30 405.70 -13.70 27,316 112,615 +1,439
May13 130102 416.50 416.50 396.20 399.00 -12.80 3,530 38,557 +235
Jul13 130102 410.10 410.10 393.30 395.80 -11.50 1,484 25,549 +11
Aug13 130102 400.40 400.40 386.10 388.30 -11.40 358 3,003 +45
Sep13 130102 384.60 386.20 373.90 375.30 -10.90 147 2,687 +3
Oct13 130102 370.20 370.20 356.50 360.80 -9.00 41 4,009 +6
Dec13 130102 368.30 369.10 353.40 358.90 -7.70 1,185 16,509 +223
Jan14 130102 364.60 368.10 356.40 360.40 -7.70 22 886 -10
Mar14 130102 372.80 372.80 359.90 364.00 -7.70 2 1,268 +0
Total Volume and Open Interest 46,509 212,675 -2,165
Soybean Oil(CBOT)
Jan13 130102 50.07 51.12 50.07 50.52 +1.36 21,257 8,710 -6,462
Mar13 130102 51.30 51.37 50.77 51.05 +1.35 48,019 180,719 +8,135
May13 130102 51.04 51.83 51.01 51.49 +1.31 6,744 49,380 -229
Jul13 130102 51.95 52.17 51.57 51.87 +1.25 3,592 35,332 +143
Aug13 130102 52.11 52.11 50.69 51.86 +1.17 464 4,497 -23
Sep13 130102 52.06 52.06 50.69 51.80 +1.11 396 4,140 +39
Oct13 130102 51.62 51.70 50.43 51.54 +1.11 196 5,398 +41
Dec13 130102 51.60 51.71 50.30 51.38 +1.08 903 18,903 +95
Jan14 130102 51.59 51.59 50.53 51.59 +1.06 8 1,622 +1
Mar14 130102 51.91 51.91 50.87 51.91 +1.04 33 620 +16
Total Volume and Open Interest 81,620 310,464 +1,753
Canola(WCE)
Jan13 130102 605.4 605.5 603.2 603.2 +1.4 5,973 3,193 -5,087
Mar13 130102 595.0 597.9 586.9 587.4 -2.5 11,772 90,208 +3,695
May13 130102 590.3 592.6 580.4 581.0 -3.3 1,930 20,270 +950
Jul13 130102 587.1 589.0 577.4 577.9 -3.4 447 12,020 +243
Nov13 130102 544.2 545.5 537.9 538.4 -2.9 451 11,210 -80
Total Volume and Open Interest 20,601 137,479 -275
Corn(CBOT)
Mar13 130102 706.25 707.25 687.75 690.75 -7.50 62,755 531,226 -6,030
May13 130102 707.25 709.00 690.50 693.50 -6.75 10,586 185,747 -374
Jul13 130102 705.00 705.75 687.00 690.75 -6.50 11,269 157,582 +1,840
Sep13 130102 626.25 627.25 609.75 615.50 -5.75 1,948 41,578 +441
Dec13 130102 603.50 605.00 588.75 592.25 -7.50 8,773 195,472 +2,683
Mar14 130102 611.00 614.00 598.75 602.00 -7.50 355 7,355 +200
May14 130102 620.00 621.00 606.50 609.25 -7.25 315 2,114 +99
Jul14 130102 621.00 621.00 610.00 612.00 -7.00 22 1,534 +8
Sep14 130102 582.00 589.00 582.00 582.00 -7.00 0 126 +0
Dec14 130102 586.00 587.00 580.25 580.25 -5.75 328 8,484 +10
Total Volume and Open Interest 96,362 1,132,370 -1,113
Wheat(CBOT)
Mar13 130102 785.50 788.00 752.50 755.25 -22.75 42,704 244,711 +1,146
May13 130102 794.75 797.00 762.75 766.00 -21.75 9,726 64,783 -428
Jul13 130102 801.00 802.75 769.50 773.00 -20.75 10,491 73,142 -301
Sep13 130102 815.00 815.00 783.75 787.25 -19.75 1,454 13,135 +308
Dec13 130102 827.50 828.75 797.50 801.25 -19.50 2,832 50,379 -118
Mar14 130102 835.00 835.00 812.25 813.25 -18.50 289 3,957 +110
Total Volume and Open Interest 67,639 453,153 +773
Wheat(KCBT)
Mar13 130102 841.00 841.00 810.00 811.00 -20.00 8,720 88,905 +1,454
May13 130102 847.50 848.25 820.00 820.75 -19.75 1,608 24,909 +555
Jul13 130102 856.25 856.25 825.50 827.25 -20.25 1,726 31,078 +448
Sep13 130102 863.50 865.00 839.00 840.00 -19.75 210 6,259 +12
Dec13 130102 874.75 878.00 850.75 853.00 -18.50 274 4,936 +135
Mar14 130102 871.50 871.50 857.50 858.50 -20.25 9 301 +2
Total Volume and Open Interest 12,558 156,878 +2,610
Wheat(MGE)
Mar13 130102 870.00 871.50 840.75 841.50 -24.00 3,302 24,701 -589
May13 130102 880.25 881.50 851.25 851.75 -23.50 436 8,290 +89
Jul13 130102 889.00 889.50 861.00 861.50 -23.50 223 3,228 +87
Sep13 130102 889.00 889.25 862.25 862.25 -24.50 70 4,309 -8
Dec13 130102 892.75 893.50 866.75 867.25 -23.25 94 2,628 +57
Total Volume and Open Interest 4,125 43,199 -364
Oats(CBOT)
Mar13 130102 348.50 348.50 332.25 335.50 -12.00 856 8,172 -55
May13 130102 355.00 355.00 340.25 342.75 -11.75 60 1,246 +1
Jul13 130102 354.50 357.75 347.25 347.25 -10.50 26 226 +9
Sep13 130102 350.00 351.75 341.25 341.25 -10.50 0 7 +0
Total Volume and Open Interest 947 9,756 -40
Rough Rice(CBOT)
Jan13 130102 14.80 14.86 14.76 14.76 -0.10 955 1,157 -602
Mar13 130102 15.22 15.23 15.03 15.05 -0.13 1,418 12,905 +640
May13 130102 15.49 15.53 15.36 15.36 -0.12 57 1,015 +50
Jul13 130102 15.76 15.76 15.62 15.62 -0.12 2 60 +1
Total Volume and Open Interest 2,433 15,195 +90
Live Cattle(CME)
Feb13 130102 132.950 133.150 131.950 132.380 +0.080 17,162 141,338 -150
Apr13 130102 136.900 136.950 135.850 136.185 -0.195 7,746 83,427 +2
Jun13 130102 131.535 131.535 130.650 131.200 +0.450 6,261 59,848 +703
Aug13 130102 131.035 131.185 130.400 130.850 +0.650 3,023 30,160 +637
Oct13 130102 134.575 134.750 134.250 134.535 +0.300 297 8,263 +91
Dec13 130102 135.735 136.035 135.325 135.550 -0.250 186 3,502 +107
Total Volume and Open Interest 38,201 328,314 -645
Feeder Cattle(CME)
Jan13 130102 151.900 152.450 150.200 151.200 -0.200 1,141 7,931 -61
Mar13 130102 154.900 155.500 153.250 153.900 -0.385 1,178 12,571 -129
Apr13 130102 157.300 157.700 155.800 156.400 -0.100 403 2,441 +80
May13 130102 158.700 159.200 157.380 158.100 +0.025 252 3,480 +87
Aug13 130102 162.235 163.000 161.200 162.380 +0.195 303 2,909 +96
Sep13 130102 163.000 163.000 162.000 162.750 unch 55 503 +37
Oct13 130102 163.400 163.500 163.000 163.500 unch 15 289 +6
Total Volume and Open Interest 3,356 30,311 +121
Lean Hogs(CME)
Feb13 130102 86.200 86.400 85.330 86.180 +0.450 12,505 99,413 +76
Apr13 130102 89.100 89.750 88.500 89.250 +0.520 7,019 51,679 +164
May13 130102 95.850 96.050 95.550 95.850 +0.120 39 1,640 +18
Jun13 130102 98.250 98.750 97.785 98.250 +0.400 3,944 39,786 +682
Jul13 130102 98.050 98.400 97.400 98.330 +0.945 814 13,241 +444
Aug13 130102 96.650 97.850 96.580 97.800 +1.300 798 16,987 +76
Oct13 130102 86.135 87.500 86.035 87.450 +1.565 950 15,014 +370
Dec13 130102 82.750 83.800 82.400 83.300 +1.300 437 6,983 +349
Total Volume and Open Interest 26,533 247,061 +2,183
Class III Milk(CME)
Dec12 130102 18.60 18.60 18.60 18.60 unch 12 4,164 +0
Jan13 130102 18.03 18.03 17.82 17.90 -0.01 86 3,222 -32
Feb13 130102 18.25 18.48 18.25 18.45 +0.13 64 2,537 +26
Mar13 130102 18.33 18.36 18.19 18.31 +0.12 58 2,160 +16
Apr13 130102 18.36 18.45 18.29 18.30 unch 28 1,564 +14
Total Volume and Open Interest 348 21,108 +54
Cocoa(ICE)
Mar13 130102 2246 2269 2237 2259 +23 7,165 84,315 -511
May13 130102 2261 2276 2246 2267 +21 1,464 33,106 +66
Jul13 130102 2270 2284 2255 2276 +22 476 19,091 +17
Sep13 130102 2277 2294 2270 2286 +21 895 17,638 +694
Dec13 130102 2283 2302 2283 2295 +22 43 10,515 +31
Mar14 130102 2291 2304 2282 2302 +23 47 16,237 -37
May14 130102 2289 2310 2289 2310 +22 25 7,505 +0
Total Volume and Open Interest 10,115 190,312 +260
Coffee "C"(ICE)
Mar13 130102 145.00 150.00 144.95 149.40 +5.60 6,426 89,170 +114
May13 130102 147.90 152.75 147.85 152.15 +5.45 978 26,591 -36
Jul13 130102 151.00 155.45 150.65 154.95 +5.40 379 14,436 -5
Sep13 130102 154.25 158.25 154.25 157.85 +5.40 171 5,813 +49
Dec13 130102 158.20 162.35 158.20 161.90 +5.45 99 4,317 +26
Mar14 130102 165.90 165.90 165.00 165.90 +5.55 32 766 +25
Total Volume and Open Interest 8,105 142,029 +173
Orange Juice(ICE)
Jan13 130102 116.70 117.00 113.75 115.70 -0.35 718 1,241 -462
Mar13 130102 117.55 118.00 114.00 116.60 -0.75 1,533 17,960 -434
May13 130102 118.80 118.80 115.90 117.85 -1.35 270 3,533 +84
Jul13 130102 121.00 121.00 118.35 119.75 -1.55 59 859 +16
Sep13 130102 119.75 121.35 119.75 121.35 -1.80 23 139 +22
Nov13 130102 121.85 121.85 121.85 121.85 -1.80 0 60 +0
Total Volume and Open Interest 2,603 23,819 -774
Sugar #11(ICE)
Mar13 130102 19.65 19.75 19.58 19.69 +0.18 17,003 335,914 +141
May13 130102 19.70 19.80 19.68 19.76 +0.16 4,957 126,496 -140
Jul13 130102 19.80 19.92 19.80 19.89 +0.15 3,937 123,718 -520
Oct13 130102 20.10 20.20 20.08 20.18 +0.12 3,409 74,925 +255
Mar14 130102 20.58 20.72 20.58 20.70 +0.12 1,357 52,448 +205
May14 130102 20.45 20.55 20.44 20.55 +0.11 204 13,491 -79
Jul14 130102 20.34 20.42 20.34 20.42 +0.08 107 6,497 +18
Oct14 130102 20.38 20.46 20.38 20.46 +0.08 68 9,468 +49
Total Volume and Open Interest 31,195 753,674 -47
London Cocoa(LCE)
Mar13 130102 1440 1440 1420 1429 -6 1,473 77,637 +412
May13 130102 1446 1446 1429 1438 -4 728 31,601 -134
Jul13 130102 1456 1457 1440 1448 -4 1,953 27,255 +446
Sep13 130102 1465 1465 1448 1457 -4 539 26,102 +120
Dec13 130102 1455 1459 1448 1457 -1 338 24,038 +205
Mar14 130102 1451 1455 1445 1453 +2 534 19,251 +818
May14 130102 1455 1458 1450 1457 +1 162 6,181 +7
Total Volume and Open Interest 5,727 214,901 +1,968
London Sugar(LCE)
Mar13 130102 525.00 536.30 524.70 528.40 +4.70 1,193 41,473 -72
May13 130102 531.40 540.00 530.20 532.50 +4.70 721 13,354 -234
Aug13 130102 536.40 543.70 533.30 535.30 +4.90 321 10,021 +125
Oct13 130102 539.00 545.20 535.40 537.90 +4.50 128 5,235 +4
Dec13 130102 543.90 548.00 543.00 545.10 +4.70 1 2,089 -2
Total Volume and Open Interest 2,364 73,496 -182
Cotton(ICE)
Mar13 130102 75.75 76.95 74.91 75.36 +0.22 14,129 124,633 -782
May13 130102 76.45 77.36 75.78 76.23 +0.37 3,580 23,849 +597
Jul13 130102 77.33 78.00 76.80 77.31 +0.44 1,267 14,854 +331
Oct13 130102 78.86 78.86 78.86 78.86 +0.31 0 8 +0
Dec13 130102 78.98 79.74 78.34 79.66 +0.92 347 7,609 +135
Mar14 130102 78.75 80.64 78.75 80.64 +1.23 0 33 +0
Total Volume and Open Interest 19,325 171,216 +283
Lumber(CME)
Jan13 130102 372.6 381.7 372.6 378.0 +4.1 303 1,306 -174
Mar13 130102 375.0 382.5 374.9 378.6 +3.5 737 6,498 -52
May13 130102 370.4 377.0 370.4 374.6 +1.6 151 1,941 +10
Jul13 130102 365.0 370.0 364.9 365.3 +5.0 18 341 +0
Total Volume and Open Interest 1,209 10,102 -216
Crude Oil(NYM)
Feb13 130102 91.78 93.87 91.56 93.12 +1.30 131,374 277,570 -11,638
Mar13 130102 92.19 94.31 92.03 93.55 +1.28 32,174 166,762 +1,398
Apr13 130102 92.84 94.71 92.83 93.97 +1.24 12,986 64,787 +274
May13 130102 93.09 95.10 93.09 94.33 +1.17 11,444 72,552 +266
Jun13 130102 93.38 95.38 93.31 94.60 +1.11 19,045 133,137 -1,046
Jul13 130102 93.48 95.47 93.48 94.76 +1.06 6,508 51,615 -360
Aug13 130102 94.35 95.34 94.35 94.78 +1.02 3,458 25,268 -210
Sep13 130102 94.27 95.36 94.26 94.69 +0.97 3,978 48,203 -441
Oct13 130102 94.82 95.07 94.16 94.51 +0.91 1,718 30,031 -45
Nov13 130102 94.82 94.82 93.86 94.33 +0.85 1,264 31,470 -18
Dec13 130102 93.10 94.95 93.04 94.17 +0.80 18,258 170,160 -551
Jan14 130102 94.30 94.31 93.92 93.94 +0.75 986 30,846 +84
Feb14 130102 94.02 94.10 93.72 93.72 +0.70 230 12,354 +142
Mar14 130102 93.90 93.93 93.08 93.52 +0.66 209 17,262 +74
Apr14 130102 93.82 93.82 93.33 93.33 +0.61 132 9,500 +17
May14 130102 93.70 93.70 93.17 93.17 +0.56 159 9,973 -20
Total Volume and Open Interest 262,511 1,467,549 -8,692
e-miNY Crude Oil(NYM)
Jan13 121218 87.400 88.175 87.200 87.925 +0.725 5,019 3,241 -443
Feb13 130102 91.775 93.850 91.575 93.125 +1.300 3,591 2,995 -52
Mar13 130102 92.075 94.150 92.075 93.550 +1.275 86 448 +18
Apr13 130102 93.500 94.600 93.500 93.975 +1.250 11 140 -1
May13 130102 94.975 94.975 94.325 94.325 +1.175 6 10 +6
Jun13 130102 93.700 94.600 93.700 94.600 +1.100 0 47 +0
Jul13 130102 94.750 94.750 94.750 94.750 +1.050 0 1 +0
Aug13 130102 94.775 94.775 94.775 94.775 +1.025      
Sep13 130102 94.700 94.700 94.700 94.700 +0.975 0 1 +0
Oct13 130102 94.500 94.500 94.500 94.500 +0.900 0 1 +0
Total Volume and Open Interest 3,694 3,796 -29
Heating Oil(NYM)
Feb13 130102 303.29 307.02 303.25 304.63 +1.45 56,326 77,618 +1,483
Mar13 130102 301.67 305.61 301.67 303.50 +1.82 27,017 45,362 +1,454
Apr13 130102 300.05 303.53 299.71 301.68 +2.12 16,017 43,626 -493
May13 130102 304.69 306.15 303.29 304.45 +2.07 6,515 25,804 -1,372
Jun13 130102 302.48 304.36 301.42 302.67 +1.91 4,348 23,617 +0
Jul13 130102 301.46 303.54 301.25 301.95 +1.78 1,331 6,530 +130
Aug13 130102 302.11 302.50 300.89 301.38 +1.67 272 3,015 +37
Sep13 130102 301.67 302.10 300.62 300.98 +1.63 191 9,277 +51
Oct13 130102 301.70 301.79 300.30 300.72 +1.63 62 2,491 -2
Nov13 130102 301.00 301.30 300.30 300.44 +1.64 243 2,350 +181
Dec13 130102 300.59 301.45 299.20 300.05 +1.66 1,288 16,815 +20
Jan14 130102 299.77 299.77 299.77 299.77 +1.66 519 2,146 +340
Feb14 130102 298.00 298.77 298.00 298.77 +1.66 221 237 +68
Mar14 130102 297.35 297.35 297.35 297.35 +1.66 227 90 +35
Total Volume and Open Interest 136,960 264,845 -6,020
Gasoline(NYMEX)
Feb13 130102 276.17 281.36 276.05 279.51 +3.34 46,241 107,954 +303
Mar13 130102 276.36 281.10 276.36 279.00 +2.64 16,171 53,627 +352
Apr13 130102 290.25 294.41 290.25 291.95 +1.90 9,112 32,166 +352
May13 130102 291.24 293.59 290.38 291.19 +1.79 4,429 22,426 -378
Jun13 130102 287.94 290.09 286.90 287.95 +1.73 2,815 17,596 +220
Jul13 130102 285.05 286.07 283.83 284.08 +1.70 1,359 9,454 -17
Aug13 130102 279.83 280.04 279.83 279.83 +1.65 640 4,301 -185
Sep13 130102 275.35 275.35 275.35 275.35 +1.56 646 7,446 -85
Oct13 130102 261.80 261.96 261.47 261.96 +1.77 522 6,220 -61
Nov13 130102 259.06 259.55 257.29 258.42 +1.64 356 10,617 -82
Total Volume and Open Interest 114,039 285,414 -7,333
e-miNY RBOB Gasoline(NYM)
Feb13 130102 279.50 279.70 279.50 279.50 +3.30      
Mar13 130102 279.00 279.00 279.00 279.00 +2.60      
Apr13 130102 292.00 292.00 291.95 292.00 +1.90      
May13 130102 291.20 291.20 291.19 291.20 +1.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb13 130102 3.348 3.358 3.050 3.233 -0.118 59,225 191,644 -4,292
Mar13 130102 3.361 3.371 3.100 3.255 -0.110 19,835 267,887 +662
Apr13 130102 3.405 3.411 3.150 3.294 -0.109 15,448 140,393 +589
May13 130102 3.456 3.459 3.150 3.349 -0.104 6,190 70,909 +9
Jun13 130102 3.495 3.516 3.204 3.406 -0.102 4,488 24,248 +40
Jul13 130102 3.567 3.569 3.420 3.464 -0.098 4,247 37,577 +568
Aug13 130102 3.530 3.600 3.450 3.495 -0.095 2,689 25,031 +4
Sep13 130102 3.530 3.609 3.350 3.506 -0.092 2,920 23,744 +419
Oct13 130102 3.636 3.636 3.338 3.542 -0.088 8,951 101,101 +16
Nov13 130102 3.650 3.752 3.450 3.661 -0.084 1,695 27,469 +17
Dec13 130102 3.879 3.955 3.660 3.871 -0.077 2,922 30,858 +150
Jan14 130102 3.922 4.061 3.870 3.974 -0.076 6,254 69,742 +197
Feb14 130102 4.038 4.057 3.940 3.971 -0.075 406 6,246 +129
Mar14 130102 3.910 3.928 3.889 3.927 -0.073 729 18,395 +277
Apr14 130102 3.770 3.850 3.770 3.847 -0.062 2,399 33,001 +841
May14 130102 3.850 3.866 3.836 3.865 -0.061 339 5,463 -11
Total Volume and Open Interest 139,899 1,152,479 +312
Brent Crude Oil(ICE)
Feb13 130102 111.50 112.90 111.27 112.47 +1.36 117,889 275,415 -12,934
Mar13 130102 110.10 111.60 110.10 111.19 +1.30 66,713 196,010 -3,485
Apr13 130102 109.21 110.70 109.21 110.29 +1.23 29,832 70,557 +700
May13 130102 108.64 110.03 108.64 109.61 +1.14 14,967 52,186 -396
Jun13 130102 108.12 109.46 108.12 108.97 +1.03 18,325 106,019 -609
Jul13 130102 107.60 108.85 107.60 108.35 +0.94 6,435 37,448 +1,092
Aug13 130102 107.07 108.26 107.07 107.74 +0.87 3,656 52,631 +1,061
Sep13 130102 106.50 107.62 106.46 107.10 +0.83 3,653 46,952 +470
Oct13 130102 106.14 107.04 105.90 106.51 +0.78 4,391 37,048 -626
Nov13 130102 105.75 106.47 105.75 105.96 +0.72 2,816 28,693 -47
Dec13 130102 105.06 106.04 104.89 105.48 +0.67 15,352 131,832 -1,168
Jan14 130102 105.07 105.07 105.07 105.07 +0.64 1,439 23,827 -240
Feb14 130102 104.69 104.69 104.69 104.69 +0.61 670 13,289 +73
Mar14 130102 104.30 104.30 104.30 104.30 +0.56 629 11,767 -105
Total Volume and Open Interest 296,722 1,289,915 -16,210
Gas Oil(ICE)
Jan13 130102 938.50 948.00 937.50 942.50 +15.50 23,801 90,856 -2,799
Feb13 130102 939.00 949.00 938.25 943.50 +16.50 43,882 93,271 -2,666
Mar13 130102 937.25 946.50 936.25 941.50 +17.25 20,397 60,758 +598
Apr13 130102 933.25 942.75 932.50 937.75 +17.75 9,709 35,719 +441
May13 130102 930.75 938.25 928.75 933.75 +18.00 4,544 29,660 +1,074
Jun13 130102 926.00 934.50 925.00 929.50 +17.50 5,400 37,000 +657
Jul13 130102 925.25 932.25 923.25 927.25 +17.00 870 17,395 -9
Aug13 130102 921.75 930.25 921.75 925.25 +16.25 1,009 14,875 -172
Sep13 130102 920.25 926.50 920.25 923.50 +15.75 990 18,490 -52
Oct13 130102 918.50 922.75 918.50 921.75 +15.50 697 9,673 +291
Total Volume and Open Interest 113,686 512,633 -2,233
Ethanol(CBOT)
Jan13 130102 2.198 2.202 2.170 2.179 -0.011 130 314 -81
Feb13 130102 2.231 2.231 2.190 2.194 -0.016 163 1,376 -26
Mar13 130102 2.240 2.240 2.211 2.214 -0.011 223 1,638 -99
Apr13 130102 2.235 2.235 2.220 2.224 -0.011 128 918 +21
May13 130102 2.236 2.236 2.211 2.214 -0.010 193 809 +0
Jun13 130102 2.222 2.222 2.200 2.202 -0.009 54 958 -5
Jul13 130102 2.199 2.199 2.175 2.179 -0.016 75 1,105 -36
Aug13 130102 2.139 2.139 2.139 2.139 -0.016 69 398 +48
Total Volume and Open Interest 1,215 8,492 -74
WTI Crude Oil(ICE)
Feb13 130102 91.82 93.86 91.81 93.12 +1.30 21,132 66,915 -4,005
Mar13 130102 92.27 94.27 92.27 93.55 +1.28 10,483 59,094 +4,353
Apr13 130102 92.72 94.63 92.72 93.97 +1.24 3,901 20,080 -69
May13 130102 93.65 95.01 93.59 94.33 +1.17 3,267 18,450 +256
Jun13 130102 93.92 95.33 93.92 94.60 +1.11 7,094 62,725 -869
Jul13 130102 94.51 95.26 94.31 94.76 +1.06 2,433 11,258 -441
Aug13 130102 95.27 95.27 94.45 94.78 +1.02 2,167 8,356 +961
Sep13 130102 95.07 95.27 94.35 94.69 +0.97 751 10,647 -9
Oct13 130102 95.02 95.02 94.12 94.51 +0.91 420 10,255 -2
Nov13 130102 94.33 94.33 94.33 94.33 +0.85 307 6,110 +58
Dec13 130102 93.69 94.93 93.69 94.17 +0.80 7,093 73,801 +3,491
Jan14 130102 93.94 93.94 93.94 93.94 +0.75 73 6,555 -50
Feb14 130102 93.72 93.72 93.72 93.72 +0.70 75 2,243 +55
Mar14 130102 93.52 93.52 93.52 93.52 +0.66 57 3,803 +45
Apr14 130102 93.33 93.33 93.33 93.33 +0.61 10 2,150 -1
May14 130102 93.17 93.17 93.17 93.17 +0.56 8 2,090 +8
Total Volume and Open Interest 60,694 464,553 +4,187
US Dollar Index(ICE)
Mar13 130102 79.620 80.030 79.460 79.948 +0.077 15,291 41,985 -860
Jun13 130102 79.750 80.052 79.580 80.052 +0.062 3 557 +2
Sep13 130102 80.192 80.192 80.192 80.192 +0.062 0 3 +0
Total Volume and Open Interest 15,294 42,545 -858
Australian Dollar(CME)
Mar13 130102 104.16 104.66 104.15 104.31 +1.06 50,198 173,228 +1,812
Jun13 130102 103.63 103.82 102.61 103.64 +1.03 60 210 +39
Sep13 130102 103.00 103.00 102.00 103.00 +1.00 0 1 +0
Total Volume and Open Interest 50,258 173,444 +1,851
British Pound(CME)
Mar13 130102 163.00 163.14 162.21 162.42 +0.02 58,501 174,985 -3,732
Jun13 130102 162.95 163.00 162.35 162.37 +0.02 12 117 +5
Sep13 130102 162.31 162.31 162.30 162.31 +0.01 0 1 +0
Total Volume and Open Interest 58,513 175,104 -3,727
Canadian Dollar(CME)
Mar13 130102 101.24 101.49 101.13 101.26 +0.89 35,941 137,074 -3,530
Jun13 130102 101.01 101.22 100.16 101.04 +0.88 171 1,349 +75
Sep13 130102 100.89 101.02 99.93 100.81 +0.88 0 965 +0
Dec13 130102 100.68 100.68 99.68 100.55 +0.87 8 353 +4
Total Volume and Open Interest 36,120 139,752 -3,451
Japanese Yen(CME)
Mar13 130102 115.00 115.08 114.53 114.85 -0.65 90,761 195,540 +2,558
Jun13 130102 115.18 115.58 114.74 114.93 -0.65 169 257 +39
Sep13 130102 115.22 115.69 115.04 115.04 -0.65 5 93 +4
Total Volume and Open Interest 90,956 195,917 +2,607
Swiss Franc(CME)
Mar13 130102 109.71 109.98 108.83 109.00 -0.48 14,924 50,143 +526
Jun13 130102 109.18 109.67 109.18 109.18 -0.49 0 37 +0
Sep13 130102 109.37 109.89 109.37 109.37 -0.52      
Total Volume and Open Interest 14,924 50,180 +526
EuroFX(CME)
Mar13 130102 132.57 132.89 131.62 131.84 -0.24 132,099 204,867 +18
Jun13 130102 132.66 132.92 131.76 131.95 -0.25 103 1,093 +37
Sep13 130102 132.00 132.33 132.00 132.07 -0.26 0 26 +0
Total Volume and Open Interest 132,203 206,007 +55
Mexican Peso(CME)
Jan13 130102 781.25 781.25 772.50 781.25 +8.75      
Feb13 130102 779.25 779.25 770.50 779.25 +8.75      
Total Volume and Open Interest 17,458 184,971 -2,400
Brazilian Real(CME)
Feb13 130102 487.95 488.75 486.80 487.15 +0.20 600 7,280 -349
Mar13 130102 486.10 486.60 485.60 485.60 +0.80 21 2,926 -4
Apr13 130102 484.40 484.40 483.45 483.45 +0.80      
May13 130102 481.30 481.30 481.30 481.30 +0.80      
Total Volume and Open Interest 746 41,362 -388
30-Year T-Bonds(CBOT)
Mar13 130102 146~060 146~100 145~130 145~230 -1~250 142,897 543,815 +2,970
Jun13 130102 144~290 146~020 144~040 144~090 -1~250 15 18 -1
Sep13 130102 144~090 146~020 144~090 144~090 -1~250      
Total Volume and Open Interest 142,912 543,833 +2,969
10-Year T-Notes(CBOT)
Mar13 130102 131~300 132~075 131~285 132~045 -0~205 457,798 1,608,600 +15,499
Jun13 130102 131~060 131~295 131~055 131~055 -0~240      
Sep13 130102 131~055 131~295 131~055 131~055 -0~240      
Total Volume and Open Interest 457,798 1,608,600 +15,499
5-Year T-Notes(CBOT)
Mar13 130102 124~020 124~074 124~006 124~060 -0~072 259,551 1,528,268 +10,124
Jun13 130102 123~234 123~252 123~234 123~234 -0~016 0 3 +0
Sep13 130102 123~034 123~052 123~034 123~034 -0~016      
Total Volume and Open Interest 267,818 1,551,727 +7,204
2 Year T-Notes(CBOT)
Mar13 130102 110~060 110~074 110~060 110~070 -0~004 60,452 1,017,572 +437
Jun13 130102 109~236 109~240 109~236 109~236 -0~002      
Sep13 130102 109~080 109~082 109~080 109~080 -0~002      
Total Volume and Open Interest 63,265 1,033,768 -1,341
Eurodollars(CME)
Mar13 130102 99.700 99.710 99.690 99.705 +0.005 86,434 811,821 +13,442
Jun13 130102 99.675 99.690 99.665 99.685 +0.010 63,663 653,986 +10,683
Sep13 130102 99.650 99.665 99.640 99.660 +0.005 64,875 584,549 -2,056
Dec13 130102 99.620 99.635 99.610 99.630 +0.005 68,834 691,526 -224
Mar14 130102 99.580 99.600 99.570 99.595 unch 59,635 609,995 -2,394
Jun14 130102 99.535 99.550 99.520 99.545 -0.005 41,843 536,329 -362
Sep14 130102 99.485 99.495 99.465 99.490 -0.010 36,802 431,698 -2,559
Dec14 130102 99.410 99.430 99.395 99.420 -0.020 48,855 557,001 +2,087
Mar15 130102 99.340 99.360 99.330 99.355 -0.025 36,531 444,938 +123
Jun15 130102 99.265 99.285 99.250 99.280 -0.030 36,264 584,369 +2,545
Sep15 130102 99.195 99.195 99.165 99.190 -0.035 32,413 427,313 -3
Dec15 130102 99.070 99.080 99.045 99.075 -0.040 40,915 448,814 +448
Mar16 130102 98.950 98.950 98.910 98.945 -0.045 33,755 274,130 -1,151
Jun16 130102 98.790 98.805 98.760 98.800 -0.050 22,862 177,479 -801
Sep16 130102 98.655 98.655 98.600 98.645 -0.055 18,361 158,671 -2,830
Dec16 130102 98.490 98.490 98.435 98.475 -0.065 21,997 102,150 -194
Mar17 130102 98.310 98.325 98.275 98.320 -0.070 17,555 91,605 +129
Jun17 130102 98.160 98.160 98.105 98.150 -0.080 16,691 63,278 +101
Total Volume and Open Interest 778,045 7,897,801 +17,703
Ultra T-Bond(CBOT)
Mar13 130102 160~28 162~19 159~06 159~18 -3~01 22,089 348,435 +318
Jun13 130102 159~18 162~19 159~18 159~18 -3~01      
Sep13 130102 159~18 162~19 159~18 159~18 -3~01      
Total Volume and Open Interest 22,089 348,435 +318
30 Day Federal Funds(CBOT)
Jan13 130102 99.840 99.840 99.835 99.835 unch 7,910 61,738 +6,115
Feb13 130102 99.855 99.860 99.850 99.855 unch 1,460 28,734 +343
Mar13 130102 99.860 99.865 99.860 99.860 unch 655 31,242 -278
Apr13 130102 99.870 99.875 99.870 99.870 unch 616 26,894 -31
May13 130102 99.875 99.880 99.870 99.870 unch 626 28,148 -106
Jun13 130102 99.870 99.880 99.865 99.865 unch 1,434 23,791 +549
Total Volume and Open Interest 31,076 446,648 +1,523
3-Mth Euro-Yen(CME)
Mar13 130102 99.705 99.705 99.705 99.705 unch      
Jun13 130102 99.770 99.770 99.770 99.770 unch      
Sep13 130102 99.790 99.790 99.790 99.790 unch      
Dec13 130102 99.800 99.800 99.800 99.800 unch      
Mar14 130102 99.800 99.800 99.800 99.800 unch      
Jun14 130102 99.755 99.755 99.755 99.755 unch      
Sep14 130102 99.615 99.615 99.615 99.615 unch      
Dec14 130102 99.800 99.800 99.800 99.800 unch      
Mar15 130102 99.660 99.660 99.660 99.660 unch      
Jun15 130102 99.520 99.520 99.520 99.520 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 121231 99.71 99.71 99.71 99.71 unch 0 1,380 +0
Jun13 121231 99.77 99.77 99.77 99.77 unch 0 202 +0
Sep13 121231 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 121231 99.80 99.80 99.80 99.80 unch 0 384 +0
Mar14 121231 99.80 99.80 99.80 99.80 unch 0 214 +0
Jun14 121231 99.75 99.75 99.75 99.75 unch      
Sep14 121231 99.61 99.61 99.61 99.61 unch      
Dec14 121231 99.80 99.80 99.80 99.80 unch 0 4 +0
Total Volume and Open Interest 0 2,304 +0
Japanese Gov't Bonds(SGX)
Mar13 121228 143.52 143.78 143.46 143.74 +0.18 2,006 16,734 -254
Jun13 121228 141.64 141.64 141.64 141.64 +0.18      
Sep13 121228 139.55 139.55 139.55 139.55 +0.18      
Total Volume and Open Interest 2,006 16,734 -254
Euro-Bund(EUREX)
Mar13 130102 144.85 144.90 143.94 144.07 -1.57 210,140 864,070 +15,761
Jun13 130102 143.70 143.70 142.15 142.21 -1.54 17 192 +1
Sep13 130102 142.07 142.07 142.07 142.07 -1.58      
Total Volume and Open Interest 210,157 864,262 +15,762
Euro-Bobl(EUREX)
Mar13 130102 127.51 127.56 127.09 127.16 -0.66 124,127 759,879 +1,486
Jun13 130102 125.64 125.64 125.45 125.45 -0.65 2 147 +1
Sep13 130102 125.45 125.45 125.45 125.45 -0.65      
Total Volume and Open Interest 124,129 760,026 +1,487
3-Mth Euribor(EUREX)
Mar13 130102 99.825 99.825 99.825 99.825 -0.005 200 3,295 +139
Jun13 130102 99.825 99.825 99.825 99.825 -0.005 300 1,286 +279
Sep13 130102 99.790 99.790 99.790 99.790 -0.015 0 815 +0
Total Volume and Open Interest 500 7,580 +418
Long Gilt(LIFFE)
Mar13 130102 118~10 118~11 117~07 117~11 -1~18 16,088 337,657 +7,145
Jun13 130102 118~04 118~04 118~04 118~04 -1~18      
Total Volume and Open Interest 16,088 337,657 +7,145
3-Mth Short Sterling(LIFFE)
Mar13 130102 99.46 99.48 99.46 99.47 unch 11,751 307,322 -4,992
Jun13 130102 99.45 99.47 99.44 99.45 unch 8,882 270,132 -650
Sep13 130102 99.43 99.46 99.42 99.42 -0.02 6,846 268,585 -658
Dec13 130102 99.41 99.44 99.39 99.39 -0.03 8,030 255,258 -1,216
Mar14 130102 99.39 99.41 99.35 99.36 -0.04 11,723 257,067 -1,986
Jun14 130102 99.35 99.37 99.31 99.32 -0.04 5,803 174,348 +276
Total Volume and Open Interest 72,544 2,220,126 -9,196
3-Mth Euribor(LIFFE)
Mar13 130102 99.830 99.840 99.820 99.825 -0.005 4,736 507,054 +2,100
Jun13 130102 99.825 99.835 99.820 99.825 -0.005 6,774 515,426 -4,933
Sep13 130102 99.805 99.805 99.785 99.790 -0.015 6,220 417,817 -5,137
Total Volume and Open Interest 62,047 3,704,963 -15,303
3-Mth Aus T-Bills(SFE)
Mar13 130102 97.17 97.21 97.13 97.14 -0.06 10,064 204,589 -506
Jun13 130102 97.31 97.33 97.21 97.22 -0.11 6,061 170,635 -379
Sep13 130102 97.32 97.34 97.22 97.22 -0.12 3,940 112,622 -502
Dec13 130102 97.21 97.26 97.14 97.15 -0.13 3,659 93,355 +1,636
Mar14 130102 97.13 97.14 97.04 97.05 -0.13 1,770 52,192 -401
Jun14 130102 97.02 97.06 96.95 96.96 -0.13 1,552 31,230 +178
Sep14 130102 96.96 96.96 96.85 96.86 -0.14 633 18,853 -124
Dec14 130102 96.85 96.85 96.77 96.77 -0.15 141 6,912 -153
Mar15 130102 96.68 96.68 96.68 96.68 -0.14 0 638 -69
Jun15 130102 96.59 96.59 96.59 96.59 -0.16 0 363 -1
Total Volume and Open Interest 27,820 691,576 -321
10-Year Aus T-Bonds(SFE)
Mar13 130102 96.71 96.71 96.61 96.62 -0.13 24,057 399,489 +1,823
Jun13 130102 96.62 96.62 96.62 96.62 -0.13      
Total Volume and Open Interest 24,057 399,489 +1,823
3-Year Aus T-Bonds(SFE)
Mar13 130102 97.28 97.31 97.19 97.20 -0.13 43,605 426,247 +212
Jun13 130102 97.20 97.20 97.20 97.20 -0.13      
Total Volume and Open Interest 43,605 426,247 +212
Gold(CMX)
Feb13 130102 1676.4 1695.4 1670.9 1688.8 +13.0 75,137 256,299 +1,527
Apr13 130102 1681.7 1697.2 1673.2 1691.0 +13.0 3,381 47,129 +891
Jun13 130102 1678.8 1699.2 1675.1 1693.0 +13.0 2,298 29,751 -441
Aug13 130102 1677.9 1700.0 1677.9 1695.0 +13.0 447 17,452 +25
Oct13 130102 1681.9 1699.5 1681.9 1696.9 +12.9 47 11,266 -16
Dec13 130102 1682.1 1705.2 1682.1 1699.0 +12.9 1,143 23,678 +110
Feb14 130102 1697.7 1706.5 1697.7 1701.1 +12.9 19 3,017 -2
Apr14 130102 1703.4 1703.4 1703.4 1703.4 +13.0 0 3,506 +0
Jun14 130102 1699.8 1710.8 1699.8 1705.8 +13.0 27 8,721 -24
Aug14 130102 1708.3 1708.3 1708.3 1708.3 +13.1 0 92 +0
Oct14 130102 1710.9 1710.9 1710.9 1710.9 +13.2      
Dec14 130102 1713.6 1713.6 1713.6 1713.6 +13.3 130 5,261 -76
Total Volume and Open Interest 82,929 425,519 +2,060
Silver(CMX)
Mar13 130102 3037.0 3153.5 3022.5 3100.7 +78.0 18,925 80,039 -310
May13 130102 3040.5 3156.5 3030.0 3106.1 +78.2 415 10,183 -32
Jul13 130102 3045.5 3150.0 3043.5 3110.8 +78.3 364 6,432 -223
Sep13 130102 3125.0 3162.5 3114.9 3114.9 +78.5 162 5,032 -23
Dec13 130102 3075.5 3172.0 3075.5 3120.1 +78.5 541 19,000 +208
Mar14 130102 3080.5 3123.9 3079.5 3123.9 +78.8 87 1,756 +65
May14 130102 3125.4 3125.4 3125.4 3125.4 +78.9 61 785 +10
Total Volume and Open Interest 21,544 141,748 -406
Platinum(NYMEX)
Jan13 130102 1539.5 1578.4 1536.6 1565.1 +26.4 3,456 1,201 -2,665
Apr13 130102 1542.4 1582.5 1539.0 1568.0 +25.6 9,079 57,539 +2,985
Jul13 130102 1549.0 1581.7 1549.0 1571.4 +25.7 60 906 +39
Oct13 130102 1576.7 1576.7 1574.9 1574.9 +25.7 2 48 +2
Total Volume and Open Interest 12,599 59,703 +363
Palladium(NYMEX)
Mar13 130102 703.35 718.85 696.75 707.95 +4.60 3,255 27,498 +73
Jun13 130102 710.00 718.65 707.50 709.40 +4.75 5 217 +2
Sep13 130102 709.60 709.60 709.60 709.60 +4.75      
Total Volume and Open Interest 3,261 27,720 +74
Copper(CMX)
Mar13 130102 365.10 375.90 364.40 373.60 +8.35 25,538 98,788 -1,806
May13 130102 366.30 376.75 365.85 374.55 +8.35 3,552 20,086 +405
Jul13 130102 366.80 377.70 366.80 375.55 +8.35 646 9,973 +203
Sep13 130102 371.55 377.80 371.40 376.30 +8.30 252 4,447 +109
Dec13 130102 372.85 378.25 372.65 377.25 +8.50 35 5,458 +34
Total Volume and Open Interest 30,663 146,418 -1,166
DJIA Index(CBOT)
Mar13 130102 13173 13335 13173 13331 +304 423 8,547 +57
Jun13 130102 13252 13252 12952 13252 +300      
Sep13 130102 13173 13173 12873 13173 +300      
Dec13 130102 13118 13118 12818 13118 +300      
Total Volume and Open Interest 423 8,547 +57
E-mini DJIA Index(CBOT)
Mar13 130102 13177 13344 13166 13331 +304 94,521 96,220 +839
Jun13 130102 13188 13252 13188 13252 +300 17 95 +5
Sep13 130102 13173 13173 13173 13173 +300      
Dec13 130102 13118 13118 13118 13118 +300      
Total Volume and Open Interest 94,538 96,315 +844
S & P 500(CME)
Mar13 130102 1441.10 1458.00 1439.30 1457.10 +37.00 8,304 177,060 -1,588
Jun13 130102 1440.20 1450.30 1437.30 1450.20 +36.90 240 5,307 -30
Sep13 130102 1443.60 1443.70 1443.60 1443.60 +36.90 120 295 +105
Dec13 130102 1436.60 1436.70 1436.60 1436.60 +36.90      
Total Volume and Open Interest 8,664 182,662 -1,513
S & P 500 E-Mini(Globex)
Mar13 130102 1443.00 1458.00 1438.25 1457.00 +37.00 1,061,849 2,784,835 +3,137
Jun13 130102 1434.00 1451.00 1432.50 1450.25 +37.00 796 9,029 +246
Total Volume and Open Interest 1,062,992 2,794,268 +3,560
NASDAQ 100(CME)
Mar13 130102 2680.30 2741.80 2680.30 2738.80 +83.50 321 5,901 -29
Jun13 130102 2731.80 2731.80 2730.00 2731.80 +83.50      
Sep13 130102 2726.30 2726.30 2642.80 2726.30 +83.50      
Total Volume and Open Interest 321 5,901 -29
NASDAQ 100 E-Mini(Globex)
Mar13 130102 2686.30 2742.80 2686.30 2738.80 +83.50 149,073 283,985 -1,202
Jun13 130102 2678.50 2731.80 2678.50 2731.80 +83.50 17 205 +2
Total Volume and Open Interest 149,090 284,228 -1,200
S & P Midcap 400(CME)
Mar13 130102 1044.60 1045.00 1044.60 1044.60 +26.50 0 348 +0
Jun13 130102 1042.50 1042.50 1016.00 1042.50 +26.50      
Sep13 130102 1040.50 1040.50 1014.00 1040.50 +26.50      
Total Volume and Open Interest 0 348 +0
Volatility Index(CBOE)
Jan13 130102 16.45 16.55 15.50 15.60 -2.08 59,844 151,502 +151,502
Feb13 130102 17.50 17.75 16.65 16.75 -1.75 43,410 57,735 +3,651
Mar13 130102 18.60 18.60 17.95 18.10 -1.50 12,596 39,154 +39,154
Apr13 130102 19.50 19.50 18.75 18.84 -1.52 10,780 10,252 +10,252
Total Volume and Open Interest 138,405 322,995 +3,259
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130102 10785 10895 10570 10885 +315 3,482 52,861 -159
Jun13 130102 10725 10835 10525 10835 +310 2 61 +2
Total Volume and Open Interest 3,484 52,922 -157
Nikkei 225(SGX)
Mar13 121228 10355 10455 10325 10430 +65 62,259 258,214 +8,048
Jun13 121228 10355 10355 10355 10355 +65 7 1,806 +4
Sep13 121228 10350 10350 10350 10350 +70      
Total Volume and Open Interest 63,148 283,134 +8,116
CAC 40(EURONEXT)
Jan13 130102 3708.0 3735.0 3694.0 3731.0 +89.0 27,621 341,398 +14,217
Feb13 130102 3678.5 3731.5 3678.5 3730.5 +88.5 60 7,270 +30
Mar13 130102 3683.5 3732.0 3683.5 3730.5 +87.5 740 22,497 +588
Total Volume and Open Interest 28,421 371,198 +14,835
Hang Seng Index(HKFE)
Jan13 130102 22852 23322 22852 23226 +552 42,872 125,517 +4,882
Feb13 130102 22902 23339 22899 23245 +550      
Mar13 130102 22751 23290 22751 23200 +557 349 5,852 -44
Total Volume and Open Interest 52,369 177,277 -3,684
DAX(EUREX)
Mar13 130102 7744.5 7805.5 7727.0 7778.5 +160.0 54,830 149,325 +1,068
Jun13 130102 7730.0 7812.0 7730.0 7787.0 +159.0 227 8,883 -107
Sep13 130102 7788.5 7800.0 7788.5 7791.0 +159.0 157 157 +157
Total Volume and Open Interest 55,214 158,365 +1,118
FT-SE 100(EURONEXT)
Mar13 130102 5866.50 6009.00 5866.50 5987.50 +139.50 20,312 611,145 -3,621
Jun13 130102 5884.00 5937.50 5879.00 5923.50 +140.50 1 248 +0
Sep13 130102 5875.50 5875.50 5875.50 5875.50 +140.00 0 80 +0
Total Volume and Open Interest 20,313 611,473 -3,621
SPI 200(SFE)
Mar13 130102 4652.0 4688.0 4635.0 4684.0 +68.0 14,233 249,243 +1,265
Jun13 130102 4636.0 4683.0 4636.0 4683.0 +69.0 10 3,099 +10
Sep13 130102 4644.0 4644.0 4644.0 4644.0 +69.0 0 1,514 +0
Total Volume and Open Interest 14,247 256,331 +1,273
FTSE MIB(ISE)
Mar13 130102 16505.00 16925.00 16505.00 16895.00 +591.00 9,371 39,815 +1,005
Jun13 130102 16340.00 16620.00 16340.00 16600.00 +588.00 5 52 +5
Sep13 130102 16250.00 16483.00 16250.00 16483.00 +588.00 1 1  
Total Volume and Open Interest 9,377 39,868  
KOSPI 200(KFE)
Mar13 130102 271.40 272.00 271.20 271.20 +5.10 129,693 111,493 -180
Jun13 130102 269.75 272.65 269.75 272.65 +5.60 45 1,361 +35
Sep13 130102 274.75 274.75 274.75 274.75 +5.20 0 17 +0
Total Volume and Open Interest 129,738 112,924 -145
GSCI(CME)
Jan13 130102 656.00 656.00 651.00 652.50 +4.25 109 9,360 -35
Feb13 130102 653.00 657.00 649.20 653.00 +3.75 6 7 +3
Mar13 130102 655.00 659.00 651.45 655.00 +3.50      
Total Volume and Open Interest 115 9,367 -32
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