Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 03, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 130103 1406.50 1407.50 1386.25 1403.00 -2.50 12,657 13,353 -4,436
Mar13 130103 1393.50 1396.75 1372.50 1386.50 -5.75 53,821 254,539 +1,165
May13 130103 1387.75 1387.75 1364.25 1378.25 -6.00 10,200 124,481 +1,181
Jul13 130103 1382.00 1384.75 1362.00 1376.50 -5.50 8,028 77,359 -185
Aug13 130103 1356.25 1360.50 1342.50 1356.25 -4.25 421 2,032 +128
Sep13 130103 1321.00 1324.00 1308.25 1322.00 -2.00 157 1,678 +56
Nov13 130103 1294.00 1294.50 1275.25 1291.75 -2.25 4,823 66,294 +1,340
Jan14 130103 1285.50 1300.75 1285.50 1298.50 -2.25 134 2,102 +72
Mar14 130103 1294.00 1307.00 1290.75 1304.25 -2.75 54 823 +24
May14 130103 1301.25 1311.00 1301.25 1308.00 -3.00 43 633 +21
Jul14 130103 1302.75 1317.50 1302.75 1314.25 -3.25 37 408 +31
Aug14 130103 1305.00 1312.25 1300.75 1309.00 -3.25 0 2 +0
Sep14 130103 1295.75 1299.00 1295.75 1295.75 -3.25 0 1 +0
Nov14 130103 1263.00 1277.25 1260.75 1276.75 -0.50 18 2,463 -2
Total Volume and Open Interest 90,394 546,275 -604
Soybean Meal(CBOT)
Jan13 130103 407.70 407.90 399.70 405.60 -1.50 5,613 5,186 -1,899
Mar13 130103 406.40 407.30 397.70 404.20 -1.50 22,998 112,267 -348
May13 130103 399.60 399.60 391.80 398.40 -0.60 4,230 38,627 +70
Jul13 130103 396.50 396.50 388.70 396.00 +0.20 3,906 24,919 -630
Aug13 130103 385.20 389.00 381.80 388.80 +0.50 493 3,060 +57
Sep13 130103 373.70 378.40 370.60 378.10 +2.80 280 2,698 +11
Oct13 130103 357.50 363.50 356.00 363.50 +2.70 459 4,181 +172
Dec13 130103 356.40 362.30 353.50 361.60 +2.70 2,936 18,208 +1,699
Jan14 130103 357.70 363.10 357.70 363.10 +2.70 247 1,048 +162
Mar14 130103 361.30 366.50 359.20 366.50 +2.50 251 1,451 +183
Total Volume and Open Interest 41,641 212,318 -357
Soybean Oil(CBOT)
Jan13 130103 50.53 50.59 50.10 50.21 -0.31 11,914 6,329 -2,381
Mar13 130103 51.07 51.29 50.55 50.70 -0.35 35,247 179,648 -1,071
May13 130103 51.65 51.71 50.96 51.11 -0.38 8,820 47,603 -1,777
Jul13 130103 51.84 52.08 51.30 51.44 -0.43 4,084 35,245 -87
Aug13 130103 51.84 51.86 51.29 51.41 -0.45 221 4,529 +32
Sep13 130103 52.00 52.01 51.21 51.30 -0.50 178 4,131 -9
Oct13 130103 51.60 51.60 50.84 50.97 -0.57 335 5,323 -75
Dec13 130103 51.25 51.40 50.62 50.85 -0.53 1,754 19,292 +389
Jan14 130103 51.06 51.59 51.06 51.06 -0.53 62 1,618 -4
Mar14 130103 51.38 51.91 51.38 51.38 -0.53 40 651 +31
Total Volume and Open Interest 62,673 305,525 -4,939
Canola(WCE)
Jan13 130103 603.5 605.9 600.4 604.3 +1.1 1,824 1,498 -1,695
Mar13 130103 587.4 587.4 580.5 585.5 -1.9 7,078 89,443 -765
May13 130103 580.3 580.3 573.5 578.7 -2.3 1,139 20,682 +412
Jul13 130103 577.4 577.4 570.1 574.9 -3.0 223 12,011 -9
Nov13 130103 537.9 538.0 530.3 535.9 -2.5 246 11,222 +12
Total Volume and Open Interest 10,518 135,437 -2,042
Corn(CBOT)
Mar13 130103 690.75 694.75 685.00 689.25 -1.50 62,119 528,426 -2,800
May13 130103 693.75 697.00 687.75 691.00 -2.50 16,440 184,157 -1,590
Jul13 130103 690.50 693.50 684.25 686.50 -4.25 14,685 157,270 -312
Sep13 130103 615.50 616.00 606.50 609.50 -6.00 2,687 42,544 +966
Dec13 130103 592.00 594.25 582.50 587.50 -4.75 9,881 194,865 -607
Mar14 130103 595.00 599.75 592.75 597.25 -4.75 242 7,474 +119
May14 130103 601.25 609.25 599.50 604.50 -4.75 66 2,117 +3
Jul14 130103 602.50 612.00 602.50 606.75 -5.25 44 1,536 +2
Sep14 130103 575.25 582.00 575.25 575.25 -6.75 0 126 +0
Dec14 130103 580.25 580.25 573.00 573.50 -6.75 65 8,509 +25
Total Volume and Open Interest 106,239 1,128,183 -4,187
Wheat(CBOT)
Mar13 130103 758.00 761.25 749.75 755.50 +0.25 27,171 247,090 +2,379
May13 130103 769.00 771.50 760.75 764.75 -1.25 6,222 64,664 -119
Jul13 130103 774.75 778.25 767.50 771.25 -1.75 5,692 73,462 +320
Sep13 130103 791.50 791.75 781.50 783.50 -3.75 1,102 13,516 +381
Dec13 130103 805.75 806.25 794.50 797.00 -4.25 2,450 50,588 +209
Mar14 130103 815.00 815.00 807.00 808.25 -5.00 95 3,928 -29
Total Volume and Open Interest 42,849 456,334 +3,181
Wheat(KCBT)
Mar13 130103 813.75 819.00 809.50 811.25 +0.25 6,130 90,011 +1,106
May13 130103 824.50 828.25 818.50 820.00 -0.75 1,776 25,010 +101
Jul13 130103 831.00 834.00 823.00 824.25 -3.00 1,466 31,259 +181
Sep13 130103 839.50 845.25 834.00 834.75 -5.25 208 6,307 +48
Dec13 130103 855.50 855.50 847.50 848.25 -4.75 181 5,023 +87
Mar14 130103 855.25 859.00 852.50 852.50 -6.00 6 301 +0
Total Volume and Open Interest 9,775 158,401 +1,523
Wheat(MGE)
Mar13 130103 844.75 852.50 842.25 846.50 +5.00 1,902 24,769 +68
May13 130103 856.50 862.50 851.50 857.50 +5.75 816 8,603 +313
Jul13 130103 865.25 871.50 860.25 866.75 +5.25 233 3,221 -7
Sep13 130103 869.50 872.00 860.75 865.25 +3.00 81 4,347 +38
Dec13 130103 869.75 875.25 864.50 871.25 +4.00 39 2,618 -10
Total Volume and Open Interest 3,072 43,602 +403
Oats(CBOT)
Mar13 130103 335.00 340.25 330.75 337.75 +2.25 678 8,096 -76
May13 130103 341.50 347.25 340.00 345.00 +2.25 58 1,287 +41
Jul13 130103 353.00 354.00 347.25 349.75 +2.50 16 226 +0
Sep13 130103 343.75 343.75 341.25 343.75 +2.50 0 7 +0
Total Volume and Open Interest 752 9,721 -35
Rough Rice(CBOT)
Jan13 130103 14.75 14.78 14.65 14.78 +0.02 100 131 -1,026
Mar13 130103 15.15 15.15 14.90 15.06 +0.02 485 12,989 +84
May13 130103 15.38 15.40 15.23 15.37 +0.01 31 1,022 +7
Jul13 130103 15.56 15.65 15.56 15.65 +0.03 4 60 +0
Total Volume and Open Interest 620 14,260 -935
Live Cattle(CME)
Feb13 130103 132.630 134.000 132.500 133.850 +1.470 21,631 139,169 -2,169
Apr13 130103 136.485 137.600 136.350 137.325 +1.140 11,416 85,692 +2,265
Jun13 130103 131.250 132.380 131.185 132.130 +0.930 7,364 60,389 +541
Aug13 130103 130.900 132.075 130.825 131.900 +1.050 4,052 31,185 +1,025
Oct13 130103 134.600 135.535 134.450 135.435 +0.900 404 8,427 +164
Dec13 130103 135.880 136.550 135.800 136.050 +0.500 121 3,546 +44
Total Volume and Open Interest 45,051 329,332 +1,018
Feeder Cattle(CME)
Jan13 130103 151.350 152.550 150.900 152.350 +1.150 1,140 7,710 -221
Mar13 130103 154.185 155.325 153.685 154.900 +1.000 1,283 12,661 +90
Apr13 130103 156.485 157.700 156.185 157.185 +0.785 441 2,425 -16
May13 130103 158.500 159.350 157.935 158.985 +0.885 254 3,503 +23
Aug13 130103 162.685 163.600 162.400 163.350 +0.970 299 2,936 +27
Sep13 130103 163.000 163.850 163.000 163.485 +0.735 55 528 +25
Oct13 130103 164.100 164.250 164.035 164.250 +0.750 16 287 -2
Total Volume and Open Interest 3,500 30,246 -65
Lean Hogs(CME)
Feb13 130103 86.300 87.430 85.750 86.400 +0.220 16,789 97,465 -1,948
Apr13 130103 89.750 90.750 89.000 90.180 +0.930 9,924 53,277 +1,598
May13 130103 96.050 97.230 95.850 96.980 +1.130 183 1,774 +134
Jun13 130103 98.650 99.500 98.135 98.950 +0.700 5,207 40,628 +842
Jul13 130103 98.785 99.230 98.050 98.580 +0.250 1,067 13,279 +38
Aug13 130103 97.950 98.250 97.285 97.950 +0.150 882 17,171 +184
Oct13 130103 87.430 87.500 86.580 87.350 -0.100 428 15,125 +111
Dec13 130103 83.700 83.900 82.500 83.285 -0.015 398 7,051 +68
Total Volume and Open Interest 34,918 248,085 +1,024
Class III Milk(CME)
Dec12 130103 18.66 18.66 18.66 18.66 +0.06 23 4,161 -3
Jan13 130103 17.99 18.09 17.80 18.06 +0.16 377 3,294 +72
Feb13 130103 18.48 18.61 18.20 18.58 +0.13 182 2,598 +61
Mar13 130103 18.36 18.55 18.31 18.53 +0.22 104 2,191 +31
Apr13 130103 18.37 18.54 18.30 18.54 +0.24 12 1,572 +8
Total Volume and Open Interest 780 21,308 +200
Cocoa(ICE)
Mar13 130103 2250 2280 2245 2256 -3 7,162 84,046 -269
May13 130103 2262 2287 2255 2265 -2 786 33,316 +210
Jul13 130103 2269 2283 2267 2275 -1 731 19,382 +291
Sep13 130103 2287 2293 2279 2285 -1 755 17,909 +271
Dec13 130103 2290 2310 2288 2295 unch 382 10,719 +204
Mar14 130103 2296 2316 2295 2302 unch 76 16,244 +7
May14 130103 2314 2317 2310 2310 unch 115 7,601 +96
Total Volume and Open Interest 10,007 191,122 +810
Coffee "C"(ICE)
Mar13 130103 148.60 151.95 145.45 146.50 -2.90 10,468 90,213 +1,043
May13 130103 151.40 154.65 148.30 149.25 -2.90 1,783 26,886 +295
Jul13 130103 155.00 157.40 151.10 152.10 -2.85 841 14,492 +56
Sep13 130103 158.75 160.20 154.05 155.00 -2.85 474 6,103 +290
Dec13 130103 162.80 164.15 158.75 159.05 -2.85 75 4,330 +13
Mar14 130103 166.40 167.90 162.90 162.90 -3.00 13 771 +5
Total Volume and Open Interest 13,660 143,736 +1,707
Orange Juice(ICE)
Jan13 130103 114.60 114.75 111.00 111.10 -4.60 417 963 -278
Mar13 130103 116.50 117.75 111.40 111.60 -5.00 2,704 17,248 -712
May13 130103 117.45 117.85 113.25 113.45 -4.40 332 3,552 +19
Jul13 130103 118.50 118.50 114.70 115.35 -4.40 55 884 +25
Sep13 130103 119.55 119.75 115.20 116.45 -4.90 13 152 +13
Nov13 130103 116.70 116.70 116.70 116.70 -5.15 0 60 +0
Total Volume and Open Interest 3,521 22,886 -933
Sugar #11(ICE)
Mar13 130103 19.70 19.71 18.89 19.10 -0.59 15,595 337,108 +1,194
May13 130103 19.72 19.78 19.03 19.23 -0.53 4,753 125,403 -1,093
Jul13 130103 19.92 19.92 19.20 19.40 -0.49 3,293 123,317 -401
Oct13 130103 20.16 20.20 19.50 19.72 -0.46 2,063 75,414 +489
Mar14 130103 20.68 20.72 20.06 20.27 -0.43 463 52,535 +87
May14 130103 20.55 20.58 20.00 20.17 -0.38 41 13,504 +13
Jul14 130103 20.43 20.46 19.88 20.09 -0.33 53 6,531 +34
Oct14 130103 20.20 20.46 19.94 20.14 -0.32 77 9,529 +61
Total Volume and Open Interest 26,524 754,102 +428
London Cocoa(LCE)
Mar13 130103 1422 1446 1420 1433 +4 9,015 77,475 -162
May13 130103 1430 1453 1430 1442 +4 5,578 31,899 +298
Jul13 130103 1440 1465 1440 1451 +3 3,037 28,709 +1,454
Sep13 130103 1450 1470 1448 1460 +3 3,166 26,268 +166
Dec13 130103 1455 1467 1452 1456 -1 1,500 24,095 +57
Mar14 130103 1453 1459 1451 1453 unch 568 19,601 +350
May14 130103 1463 1463 1456 1456 -1 47 6,321 +140
Total Volume and Open Interest 22,911 217,204 +2,303
London Sugar(LCE)
Mar13 130103 527.00 529.10 511.30 514.60 -13.80 4,473 41,395 -78
May13 130103 531.00 532.70 516.30 519.90 -12.60 729 12,652 -702
Aug13 130103 534.10 535.70 519.60 523.40 -11.90 284 10,057 +36
Oct13 130103 536.50 536.50 522.70 526.70 -11.20 141 5,326 +91
Dec13 130103 544.40 544.40 531.00 534.80 -10.30 84 2,090 +1
Total Volume and Open Interest 5,835 72,844 -652
Cotton(ICE)
Mar13 130103 75.36 76.34 75.04 75.39 +0.03 8,597 124,321 -312
May13 130103 76.22 77.00 75.87 76.22 -0.01 1,902 23,908 +59
Jul13 130103 77.47 78.00 76.84 77.24 -0.07 889 14,933 +79
Oct13 130103 78.71 78.71 78.71 78.71 -0.15 0 8 +0
Dec13 130103 79.00 79.69 78.65 79.47 -0.19 526 7,768 +159
Mar14 130103 80.59 80.59 80.30 80.47 -0.17 1 34 +1
Total Volume and Open Interest 11,921 171,207 -9
Lumber(CME)
Jan13 130103 376.0 377.2 368.0 370.4 -7.6 403 1,135 -171
Mar13 130103 377.5 381.0 368.7 374.2 -4.4 986 6,389 -109
May13 130103 374.5 374.5 364.6 369.7 -4.9 217 1,956 +15
Jul13 130103 359.5 361.8 357.1 359.0 -6.3 14 344 +3
Total Volume and Open Interest 1,620 9,840 -262
Crude Oil(NYM)
Feb13 130103 92.91 93.30 92.49 92.92 -0.20 119,525 270,964 -6,606
Mar13 130103 93.29 93.71 92.93 93.34 -0.21 36,584 174,195 +7,433
Apr13 130103 93.68 94.14 93.39 93.76 -0.21 16,135 65,401 +614
May13 130103 93.98 94.48 93.75 94.12 -0.21 11,411 71,782 -770
Jun13 130103 94.13 94.71 94.02 94.39 -0.21 17,246 132,794 -343
Jul13 130103 94.35 94.83 94.19 94.55 -0.21 6,409 51,907 +292
Aug13 130103 94.18 94.80 94.18 94.56 -0.22 3,481 25,619 +351
Sep13 130103 94.44 94.71 94.07 94.46 -0.23 5,405 49,699 +1,496
Oct13 130103 94.16 94.48 94.01 94.27 -0.24 1,757 29,932 -99
Nov13 130103 94.04 94.29 93.72 94.07 -0.26 1,753 31,538 +68
Dec13 130103 93.87 94.23 93.50 93.90 -0.27 14,626 170,620 +460
Jan14 130103 93.66 93.98 93.29 93.65 -0.29 1,208 31,259 +413
Feb14 130103 93.41 93.41 93.40 93.41 -0.31 321 12,498 +144
Mar14 130103 93.52 93.52 92.98 93.18 -0.34 631 17,328 +66
Apr14 130103 92.97 92.97 92.96 92.97 -0.36 121 9,508 +8
May14 130103 92.79 92.79 92.78 92.79 -0.38 242 9,989 +16
Total Volume and Open Interest 251,281 1,473,345 +5,796
e-miNY Crude Oil(NYM)
Jan13 121218 87.400 88.175 87.200 87.925 +0.725 5,019 3,241 -443
Feb13 130103 92.850 93.275 92.500 92.925 -0.200 3,562 2,995 +0
Mar13 130103 93.200 93.650 93.000 93.350 -0.200 111 474 +26
Apr13 130103 93.475 94.000 93.425 93.750 -0.225 8 141 +1
May13 130103 94.300 94.300 94.025 94.125 -0.200 0 10 +0
Jun13 130103 94.400 94.400 94.125 94.400 -0.200 0 47 +0
Jul13 130103 94.550 94.550 94.550 94.550 -0.200 0 1 +0
Aug13 130103 94.550 94.550 94.550 94.550 -0.225      
Sep13 130103 94.450 94.450 94.450 94.450 -0.250 0 1 +0
Oct13 130103 94.275 94.275 94.250 94.275 -0.225 0 1 +0
Total Volume and Open Interest 3,681 3,823 +27
Heating Oil(NYM)
Feb13 130103 304.20 304.29 300.60 302.51 -2.12 35,426 77,812 +194
Mar13 130103 303.17 303.17 299.71 301.50 -2.00 16,036 45,748 +386
Apr13 130103 301.43 301.45 298.10 299.73 -1.95 9,185 43,193 -433
May13 130103 302.69 302.93 301.11 302.54 -1.91 2,184 25,620 -184
Jun13 130103 301.58 301.58 299.34 300.85 -1.82 2,337 24,142 +525
Jul13 130103 300.05 300.34 299.26 300.18 -1.77 521 6,471 -59
Aug13 130103 299.61 299.94 299.12 299.68 -1.70 163 3,017 +2
Sep13 130103 298.78 299.45 298.60 299.34 -1.64 320 9,294 +17
Oct13 130103 298.50 299.20 298.50 299.12 -1.60 108 2,540 +49
Nov13 130103 298.65 298.88 298.08 298.88 -1.56 69 2,344 -6
Dec13 130103 298.13 298.83 297.39 298.55 -1.50 404 16,930 +115
Jan14 130103 298.75 298.75 298.27 298.27 -1.50 39 2,166 +20
Feb14 130103 297.80 297.80 297.28 297.28 -1.49 2 237 +0
Mar14 130103 295.86 295.86 295.86 295.86 -1.49 0 90 +0
Total Volume and Open Interest 66,877 261,343 -3,502
Gasoline(NYMEX)
Feb13 130103 279.71 280.73 278.21 279.77 +0.26 27,785 107,072 -882
Mar13 130103 279.24 279.88 277.58 279.36 +0.36 11,654 53,288 -339
Apr13 130103 291.95 292.72 290.38 292.57 +0.62 6,160 31,984 -182
May13 130103 290.25 291.84 289.50 291.70 +0.51 2,262 22,492 +66
Jun13 130103 287.27 288.43 286.22 288.24 +0.29 2,125 17,632 +36
Jul13 130103 283.61 284.23 282.30 284.22 +0.14 677 9,623 +169
Aug13 130103 280.11 280.11 278.58 279.85 +0.02 233 4,310 +9
Sep13 130103 273.95 275.39 273.95 275.22 -0.13 322 7,428 -18
Oct13 130103 261.90 261.90 261.39 261.77 -0.19 177 6,227 +7
Nov13 130103 257.11 258.40 257.11 258.07 -0.35 123 10,551 -66
Total Volume and Open Interest 51,833 280,666 -4,748
e-miNY RBOB Gasoline(NYM)
Feb13 130103 279.50 279.80 279.50 279.80 +0.30      
Mar13 130103 279.40 279.40 279.36 279.40 +0.40      
Apr13 130103 292.60 292.60 292.57 292.60 +0.60      
May13 130103 291.70 291.70 291.70 291.70 +0.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb13 130103 3.231 3.236 3.164 3.198 -0.035 62,814 195,671 +4,027
Mar13 130103 3.250 3.255 3.181 3.214 -0.041 26,886 271,084 +3,197
Apr13 130103 3.286 3.296 3.226 3.250 -0.044 20,343 142,332 +1,939
May13 130103 3.340 3.347 3.279 3.306 -0.043 7,989 72,550 +1,641
Jun13 130103 3.400 3.403 3.337 3.363 -0.043 4,368 24,141 -107
Jul13 130103 3.456 3.460 3.398 3.421 -0.043 4,665 38,381 +804
Aug13 130103 3.470 3.483 3.430 3.454 -0.041 1,703 25,401 +370
Sep13 130103 3.505 3.510 3.443 3.469 -0.037 1,889 23,965 +221
Oct13 130103 3.539 3.543 3.478 3.507 -0.035 10,443 100,430 -671
Nov13 130103 3.665 3.665 3.599 3.628 -0.033 1,377 27,612 +143
Dec13 130103 3.857 3.859 3.806 3.838 -0.033 3,533 30,602 -256
Jan14 130103 3.950 3.967 3.915 3.941 -0.033 7,253 69,114 -628
Feb14 130103 3.957 3.964 3.920 3.939 -0.032 438 6,351 +105
Mar14 130103 3.910 3.918 3.878 3.894 -0.033 990 18,645 +250
Apr14 130103 3.810 3.833 3.800 3.814 -0.033 1,988 33,436 +435
May14 130103 3.830 3.832 3.830 3.832 -0.033 291 5,639 +176
Total Volume and Open Interest 158,427 1,164,815 +12,336
Brent Crude Oil(ICE)
Feb13 130103 112.20 112.42 111.63 112.14 -0.33 98,677 266,159 -9,256
Mar13 130103 111.30 111.30 110.43 110.91 -0.28 47,886 194,082 -1,928
Apr13 130103 110.03 110.22 109.55 110.02 -0.27 19,948 73,717 +3,160
May13 130103 109.35 109.49 108.89 109.32 -0.29 9,912 52,293 +107
Jun13 130103 108.71 108.84 108.23 108.68 -0.29 14,964 105,925 -94
Jul13 130103 107.83 108.22 107.61 108.06 -0.29 4,721 37,925 +477
Aug13 130103 107.33 107.61 107.01 107.45 -0.29 3,660 53,383 +752
Sep13 130103 106.98 106.98 106.37 106.80 -0.30 5,324 47,356 +404
Oct13 130103 106.03 106.37 105.86 106.20 -0.31 2,689 37,346 +298
Nov13 130103 105.65 105.65 105.65 105.65 -0.31 1,753 28,921 +228
Dec13 130103 105.00 105.39 104.79 105.16 -0.32 14,711 132,714 +882
Jan14 130103 104.73 104.73 104.73 104.73 -0.34 1,917 23,952 +125
Feb14 130103 104.33 104.33 104.33 104.33 -0.36 577 13,296 +7
Mar14 130103 103.92 103.92 103.92 103.92 -0.38 167 11,731 -36
Total Volume and Open Interest 232,710 1,285,300 -4,615
Gas Oil(ICE)
Jan13 130103 940.25 941.25 930.50 935.75 -6.75 19,457 88,223 -2,633
Feb13 130103 942.50 942.50 931.75 937.25 -6.25 37,361 95,652 +2,381
Mar13 130103 940.25 940.25 930.50 936.00 -5.50 11,561 60,056 -702
Apr13 130103 936.50 936.50 927.50 933.00 -4.75 5,408 35,346 -373
May13 130103 932.25 932.25 924.00 929.25 -4.50 2,056 30,297 +637
Jun13 130103 928.50 928.50 920.00 925.50 -4.00 2,750 37,465 +465
Jul13 130103 926.00 926.00 919.00 923.75 -3.50 426 17,393 -2
Aug13 130103 920.75 922.50 916.75 922.25 -3.00 242 14,915 +40
Sep13 130103 920.75 920.75 915.25 920.75 -2.75 259 18,435 -55
Oct13 130103 913.75 919.25 913.75 919.25 -2.50 285 9,776 +103
Total Volume and Open Interest 82,199 512,470 -163
Ethanol(CBOT)
Jan13 130103 2.172 2.185 2.172 2.179 unch 19 310 -4
Feb13 130103 2.187 2.198 2.187 2.197 +0.003 165 1,337 -39
Mar13 130103 2.205 2.216 2.201 2.215 +0.001 174 1,666 +28
Apr13 130103 2.215 2.225 2.215 2.222 -0.002 88 958 +40
May13 130103 2.204 2.215 2.204 2.211 -0.003 96 823 +14
Jun13 130103 2.204 2.204 2.199 2.203 +0.001 36 960 +2
Jul13 130103 2.166 2.188 2.166 2.177 -0.002 86 1,058 -47
Aug13 130103 2.140 2.140 2.137 2.137 -0.002 81 454 +56
Total Volume and Open Interest 909 8,582 +90
WTI Crude Oil(ICE)
Feb13 130103 92.76 93.29 92.50 92.92 -0.20 25,222 68,382 +1,467
Mar13 130103 93.18 93.68 92.95 93.34 -0.21 10,018 60,450 +1,356
Apr13 130103 93.52 94.06 93.40 93.76 -0.21 4,703 19,771 -309
May13 130103 93.94 94.40 93.78 94.12 -0.21 2,847 18,192 -258
Jun13 130103 94.44 94.66 94.06 94.39 -0.21 6,197 62,922 +197
Jul13 130103 94.50 94.77 94.22 94.55 -0.21 1,525 11,517 +259
Aug13 130103 94.36 94.75 94.24 94.56 -0.22 784 8,340 -16
Sep13 130103 94.22 94.70 94.17 94.46 -0.23 763 10,824 +177
Oct13 130103 94.33 94.51 94.19 94.27 -0.24 639 10,375 +120
Nov13 130103 94.07 94.07 94.07 94.07 -0.26 452 6,197 +87
Dec13 130103 93.80 94.23 93.60 93.90 -0.27 4,136 73,929 +128
Jan14 130103 93.65 93.65 93.65 93.65 -0.29 211 6,519 -36
Feb14 130103 93.41 93.41 93.41 93.41 -0.31 51 2,249 +6
Mar14 130103 93.18 93.18 93.18 93.18 -0.34 44 3,783 -20
Apr14 130103 92.97 92.97 92.97 92.97 -0.36 24 2,153 +3
May14 130103 92.79 92.79 92.79 92.79 -0.38 18 2,072 -18
Total Volume and Open Interest 58,634 467,877 +3,324
US Dollar Index(ICE)
Mar13 130103 79.930 80.595 79.920 80.515 +0.567 11,779 42,033 +48
Jun13 130103 80.205 80.645 80.205 80.640 +0.588 0 557 +0
Sep13 130103 80.800 80.800 80.800 80.800 +0.608 0 3 +0
Total Volume and Open Interest 11,779 42,593 +48
Australian Dollar(CME)
Mar13 130103 104.47 104.72 104.05 104.21 -0.10 43,990 169,939 -3,289
Jun13 130103 103.65 103.91 103.53 103.53 -0.11 110 212 +2
Sep13 130103 102.88 103.00 102.88 102.88 -0.12 0 1 +0
Total Volume and Open Interest 44,100 170,157 -3,287
British Pound(CME)
Mar13 130103 162.50 162.52 160.87 161.03 -1.39 60,151 174,557 -428
Jun13 130103 161.40 162.37 160.97 160.97 -1.40 10 117 +0
Sep13 130103 160.90 162.31 160.90 160.90 -1.41 0 1 +0
Total Volume and Open Interest 60,161 174,676 -428
Canadian Dollar(CME)
Mar13 130103 101.32 101.43 101.01 101.13 -0.13 39,827 134,529 -2,545
Jun13 130103 101.17 101.17 100.89 100.91 -0.13 102 1,378 +29
Sep13 130103 100.87 100.87 100.57 100.67 -0.14 15 966 +1
Dec13 130103 100.62 100.62 100.41 100.41 -0.14 17 363 +10
Total Volume and Open Interest 39,961 137,247 -2,505
Japanese Yen(CME)
Mar13 130103 114.59 115.31 114.53 114.78 -0.07 64,347 194,145 -1,395
Jun13 130103 114.63 115.21 114.59 114.86 -0.07 170 368 +111
Sep13 130103 114.97 115.04 114.97 114.97 -0.07 0 92 -1
Total Volume and Open Interest 64,517 194,632 -1,285
Swiss Franc(CME)
Mar13 130103 109.14 109.15 108.01 108.11 -0.89 15,164 50,142 -1
Jun13 130103 108.29 109.18 108.29 108.29 -0.89 3 40 +3
Sep13 130103 108.47 109.37 108.47 108.47 -0.90      
Total Volume and Open Interest 15,167 50,182 +2
EuroFX(CME)
Mar13 130103 131.95 131.98 130.55 130.69 -1.15 103,044 206,499 +1,632
Jun13 130103 132.00 132.00 130.68 130.80 -1.15 119 1,062 -31
Sep13 130103 131.43 132.07 130.92 130.92 -1.15 0 26 +0
Total Volume and Open Interest 103,163 207,608 +1,601
Mexican Peso(CME)
Jan13 130103 782.00 782.00 781.25 782.00 +0.75      
Feb13 130103 780.00 780.00 779.25 780.00 +0.75      
Total Volume and Open Interest 21,175 186,181 +1,210
Brazilian Real(CME)
Feb13 130103 486.80 489.40 486.15 489.10 +1.95 0 7,280 +0
Mar13 130103 485.60 487.60 484.45 487.45 +1.85 12 2,930 +4
Apr13 130103 485.40 485.50 482.60 485.40 +1.95      
May13 130103 483.20 483.20 483.20 483.20 +1.90      
Total Volume and Open Interest 12 38,246 -3,116
30-Year T-Bonds(CBOT)
Mar13 130103 145~220 146~020 144~130 144~230 -1~000 133,044 542,676 -1,139
Jun13 130103 144~100 144~100 143~000 143~080 -1~010 9 19 +1
Sep13 130103 143~080 144~090 143~080 143~080 -1~010      
Total Volume and Open Interest 133,053 542,695 -1,138
10-Year T-Notes(CBOT)
Mar13 130103 132~040 132~080 131~160 131~200 -0~165 327,518 1,617,683 +9,083
Jun13 130103 130~300 131~055 130~200 130~200 -0~175      
Sep13 130103 130~200 131~055 130~200 130~200 -0~175      
Total Volume and Open Interest 327,518 1,617,683 +9,083
5-Year T-Notes(CBOT)
Mar13 130103 124~052 124~074 123~280 123~302 -0~076 254,069 1,506,884 -21,384
Jun13 130103 123~162 123~234 123~162 123~162 -0~072 0 3 +0
Sep13 130103 122~282 123~034 122~282 122~282 -0~072      
Total Volume and Open Interest 254,069 1,506,887 -44,840
2 Year T-Notes(CBOT)
Mar13 130103 110~066 110~072 110~060 110~062 -0~006 89,033 1,018,127 +555
Jun13 130103 110~050 110~050 109~236 110~050 +0~132      
Sep13 130103 109~212 109~212 109~080 109~212 +0~132      
Total Volume and Open Interest 89,033 1,018,127 -15,641
Eurodollars(CME)
Mar13 130103 99.710 99.710 99.700 99.705 unch 59,148 809,796 -2,025
Jun13 130103 99.685 99.695 99.680 99.685 unch 44,181 650,911 -3,075
Sep13 130103 99.665 99.675 99.655 99.660 unch 63,653 582,670 -1,879
Dec13 130103 99.630 99.640 99.620 99.625 -0.005 58,055 693,183 +1,657
Mar14 130103 99.595 99.605 99.570 99.580 -0.015 71,143 600,807 -9,188
Jun14 130103 99.545 99.555 99.510 99.520 -0.025 59,925 533,864 -2,465
Sep14 130103 99.495 99.505 99.445 99.460 -0.030 44,260 430,296 -1,402
Dec14 130103 99.425 99.440 99.370 99.385 -0.035 51,954 555,624 -1,377
Mar15 130103 99.355 99.375 99.295 99.310 -0.045 39,678 444,438 -500
Jun15 130103 99.280 99.300 99.210 99.225 -0.055 50,238 575,760 -8,609
Sep15 130103 99.195 99.210 99.110 99.130 -0.060 33,770 427,317 +4
Dec15 130103 99.080 99.100 98.990 99.010 -0.065 46,511 458,227 +9,413
Mar16 130103 98.950 98.970 98.855 98.880 -0.065 28,726 274,781 +651
Jun16 130103 98.800 98.820 98.705 98.735 -0.065 25,126 180,781 +3,302
Sep16 130103 98.645 98.665 98.545 98.580 -0.065 18,845 158,637 -34
Dec16 130103 98.480 98.500 98.375 98.410 -0.065 21,132 102,841 +691
Mar17 130103 98.320 98.345 98.215 98.250 -0.070 15,771 89,023 -2,582
Jun17 130103 98.155 98.175 98.045 98.080 -0.070 14,119 62,962 -316
Total Volume and Open Interest 773,726 7,878,461 -19,340
Ultra T-Bond(CBOT)
Mar13 130103 159~17 160~02 157~09 157~28 -1~22 27,546 348,555 +120
Jun13 130103 157~28 159~18 157~28 157~28 -1~22      
Sep13 130103 157~28 159~18 157~28 157~28 -1~22      
Total Volume and Open Interest 27,546 348,555 +120
30 Day Federal Funds(CBOT)
Jan13 130103 99.840 99.845 99.835 99.840 +0.005 5,399 62,606 +868
Feb13 130103 99.855 99.860 99.850 99.855 unch 1,139 28,940 +206
Mar13 130103 99.860 99.865 99.860 99.860 unch 1,897 31,902 +660
Apr13 130103 99.870 99.875 99.870 99.870 unch 2,276 26,834 -60
May13 130103 99.875 99.875 99.870 99.870 unch 1,058 28,167 +19
Jun13 130103 99.875 99.875 99.865 99.865 unch 1,087 23,657 -134
Total Volume and Open Interest 19,514 352,542 -94,106
3-Mth Euro-Yen(CME)
Mar13 130103 99.705 99.705 99.705 99.705 unch      
Jun13 130103 99.770 99.770 99.770 99.770 unch      
Sep13 130103 99.790 99.790 99.790 99.790 unch      
Dec13 130103 99.800 99.800 99.800 99.800 unch      
Mar14 130103 99.800 99.800 99.800 99.800 unch      
Jun14 130103 99.755 99.755 99.755 99.755 unch      
Sep14 130103 99.615 99.615 99.615 99.615 unch      
Dec14 130103 99.800 99.800 99.800 99.800 unch      
Mar15 130103 99.660 99.660 99.660 99.660 unch      
Jun15 130103 99.520 99.520 99.520 99.520 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130103 99.71 99.71 99.71 99.71 unch 0 1,380 +0
Jun13 130103 99.77 99.77 99.77 99.77 unch 0 202 +0
Sep13 130103 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130103 99.80 99.80 99.80 99.80 unch 0 384 +0
Mar14 130103 99.80 99.80 99.80 99.80 unch 0 214 +0
Jun14 130103 99.75 99.75 99.75 99.75 unch      
Sep14 130103 99.61 99.61 99.61 99.61 unch      
Dec14 130103 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 130103 143.91 144.17 143.19 143.57 -0.50 224,009 882,032 +17,962
Jun13 130103 142.12 142.20 141.44 141.73 -0.48 33 192 +0
Sep13 130103 141.57 141.57 141.57 141.57 -0.50      
Total Volume and Open Interest 224,042 882,224 +17,962
Euro-Bobl(EUREX)
Mar13 130103 127.10 127.22 126.68 126.87 -0.29 136,205 760,287 +408
Jun13 130103 125.05 125.17 125.05 125.17 -0.28 1 147 +0
Sep13 130103 125.17 125.17 125.17 125.17 -0.28      
Total Volume and Open Interest 136,206 760,434 +408
3-Mth Euribor(EUREX)
Mar13 130103 99.825 99.825 99.815 99.815 -0.010 45 3,295 +0
Jun13 130103 99.810 99.810 99.810 99.810 -0.015 400 1,686 +400
Sep13 130103 99.790 99.790 99.780 99.780 -0.010 10 825 +10
Total Volume and Open Interest 465 8,000 +420
Long Gilt(LIFFE)
Mar13 130103 117~11 117~13 116~12 116~15 -0~28 117,888 336,875 -782
Jun13 130103 117~08 117~08 117~08 117~08 -0~28      
Total Volume and Open Interest 117,888 336,875 -782
3-Mth Short Sterling(LIFFE)
Mar13 130103 99.47 99.48 99.46 99.46 -0.01 32,621 306,944 -378
Jun13 130103 99.45 99.46 99.44 99.44 -0.01 39,090 269,449 -683
Sep13 130103 99.43 99.44 99.41 99.41 -0.01 41,432 268,306 -279
Dec13 130103 99.40 99.40 99.37 99.38 -0.01 33,222 252,033 -3,225
Mar14 130103 99.37 99.37 99.34 99.34 -0.02 47,949 247,190 -9,877
Jun14 130103 99.32 99.32 99.28 99.29 -0.03 42,098 172,833 -1,515
Total Volume and Open Interest 383,050 2,202,716 -17,410
3-Mth Euribor(LIFFE)
Mar13 130103 99.825 99.830 99.805 99.815 -0.010 48,603 504,824 -2,230
Jun13 130103 99.825 99.835 99.795 99.810 -0.015 64,831 514,569 -857
Sep13 130103 99.795 99.810 99.760 99.780 -0.010 54,726 412,778 -5,039
Total Volume and Open Interest 594,866 3,689,857 -15,106
3-Mth Aus T-Bills(SFE)
Mar13 130103 97.14 97.15 97.11 97.14 unch 14,532 202,531 -2,058
Jun13 130103 97.22 97.24 97.19 97.23 +0.01 15,408 173,422 +2,787
Sep13 130103 97.22 97.23 97.19 97.22 unch 10,678 115,351 +2,729
Dec13 130103 97.15 97.16 97.12 97.16 +0.01 6,691 93,650 +295
Mar14 130103 97.05 97.07 97.02 97.07 +0.02 2,126 52,070 -122
Jun14 130103 96.96 96.98 96.92 96.98 +0.02 1,915 32,130 +900
Sep14 130103 96.83 96.87 96.82 96.87 +0.01 1,039 19,137 +284
Dec14 130103 96.74 96.78 96.73 96.78 +0.01 356 7,222 +310
Mar15 130103 96.69 96.69 96.69 96.69 +0.01 0 638 +0
Jun15 130103 96.61 96.61 96.61 96.61 +0.02 0 363 +0
Total Volume and Open Interest 52,745 696,701 +5,125
10-Year Aus T-Bonds(SFE)
Mar13 130103 96.62 96.67 96.58 96.67 +0.05 24,758 397,057 -2,432
Jun13 130103 96.67 96.67 96.67 96.67 +0.05      
Total Volume and Open Interest 24,758 397,057 -2,432
3-Year Aus T-Bonds(SFE)
Mar13 130103 97.20 97.24 97.16 97.24 +0.04 69,819 427,945 +1,698
Jun13 130103 97.24 97.24 97.24 97.24 +0.04      
Total Volume and Open Interest 69,819 427,945 +1,698
Gold(CMX)
Feb13 130103 1686.2 1690.5 1661.2 1674.6 -14.2 85,218 254,987 -1,312
Apr13 130103 1688.1 1692.0 1663.7 1676.7 -14.3 5,912 50,545 +3,416
Jun13 130103 1693.0 1693.0 1665.3 1678.7 -14.3 3,231 30,792 +1,041
Aug13 130103 1694.8 1694.8 1668.2 1680.6 -14.4 434 17,356 -96
Oct13 130103 1685.8 1697.5 1682.5 1682.5 -14.4 515 11,210 -56
Dec13 130103 1697.3 1697.3 1671.7 1684.5 -14.5 397 23,448 -230
Feb14 130103 1698.7 1698.7 1677.3 1686.6 -14.5 214 3,225 +208
Apr14 130103 1693.6 1693.6 1688.8 1688.8 -14.6 110 3,616 +110
Jun14 130103 1691.2 1691.2 1691.2 1691.2 -14.6 0 8,721 +0
Aug14 130103 1693.7 1693.7 1693.7 1693.7 -14.6 0 92 +0
Oct14 130103 1696.3 1696.3 1696.3 1696.3 -14.6      
Dec14 130103 1699.7 1699.7 1698.9 1698.9 -14.7 106 5,262 +1
Total Volume and Open Interest 96,449 427,991 +2,472
Silver(CMX)
Mar13 130103 3102.5 3122.5 3001.5 3072.0 -28.7 18,657 79,887 -152
May13 130103 3127.5 3128.0 3019.0 3077.4 -28.7 611 10,124 -59
Jul13 130103 3105.5 3111.5 3020.5 3082.0 -28.8 283 6,425 -7
Sep13 130103 3090.0 3090.0 3016.0 3086.1 -28.8 131 5,140 +108
Dec13 130103 3117.0 3122.5 3021.5 3091.3 -28.8 276 19,008 +8
Mar14 130103 3095.4 3095.4 3095.4 3095.4 -28.5 28 1,771 +15
May14 130103 3097.1 3097.1 3097.1 3097.1 -28.3 13 788 +3
Total Volume and Open Interest 20,166 141,489 -259
Platinum(NYMEX)
Jan13 130103 1565.7 1576.7 1563.9 1576.7 +11.6 691 702 -499
Apr13 130103 1568.9 1582.5 1563.0 1579.9 +11.9 6,900 57,884 +345
Jul13 130103 1576.2 1583.2 1576.2 1583.2 +11.8 76 950 +44
Oct13 130103 1586.5 1586.5 1586.5 1586.5 +11.6 0 48 +0
Total Volume and Open Interest 7,667 59,593 -110
Palladium(NYMEX)
Mar13 130103 707.75 708.00 690.85 697.15 -10.80 2,185 28,308 +810
Jun13 130103 700.15 700.15 693.85 698.40 -11.00 6 223 +6
Sep13 130103 698.60 698.60 698.60 698.60 -11.00      
Total Volume and Open Interest 2,191 28,532 +812
Copper(CMX)
Mar13 130103 373.15 375.90 369.00 371.70 -1.90 26,440 98,942 +154
May13 130103 374.40 376.75 370.05 372.70 -1.85 1,380 20,208 +122
Jul13 130103 375.50 377.75 373.45 373.70 -1.85 399 9,892 -81
Sep13 130103 375.75 378.55 374.40 374.50 -1.80 492 4,595 +148
Dec13 130103 376.90 379.45 374.30 375.45 -1.80 136 5,460 +2
Total Volume and Open Interest 29,607 146,548 +130
DJIA Index(CBOT)
Mar13 130103 13315 13354 13293 13319 -12 463 8,522 -25
Jun13 130103 13240 13252 13240 13240 -12      
Sep13 130103 13161 13173 13161 13161 -12      
Dec13 130103 13106 13118 13106 13106 -12      
Total Volume and Open Interest 463 8,522 -25
E-mini DJIA Index(CBOT)
Mar13 130103 13324 13360 13287 13319 -12 129,952 93,507 -2,713
Jun13 130103 13230 13240 13228 13240 -12 22 99 +4
Sep13 130103 13161 13161 13161 13161 -12 2 0 +0
Dec13 130103 13106 13106 13106 13106 -12 4 4 +4
Total Volume and Open Interest 129,980 93,610 -2,705
S & P 500(CME)
Mar13 130103 1456.00 1456.80 1452.40 1453.60 -3.50 11,379 179,773 +2,713
Jun13 130103 1446.70 1453.20 1443.20 1446.70 -3.50 1,181 5,769 +462
Sep13 130103 1440.10 1446.60 1436.60 1440.10 -3.50 1,411 610 +315
Dec13 130103 1433.10 1439.60 1429.60 1433.10 -3.50      
Total Volume and Open Interest 13,971 186,152 +3,490
S & P 500 E-Mini(Globex)
Mar13 130103 1456.00 1460.50 1450.00 1453.50 -3.50 1,480,199 2,755,128 -29,707
Jun13 130103 1447.00 1453.25 1443.50 1446.75 -3.50 1,406 9,516 +487
Total Volume and Open Interest 1,481,651 2,765,033 -29,235
NASDAQ 100(CME)
Mar13 130103 2738.80 2746.00 2718.00 2725.50 -13.30 377 5,913 +12
Jun13 130103 2718.80 2731.80 2718.80 2718.80 -13.00      
Sep13 130103 2713.30 2726.30 2713.30 2713.30 -13.00      
Total Volume and Open Interest 377 5,913 +12
NASDAQ 100 E-Mini(Globex)
Mar13 130103 2739.00 2747.00 2719.00 2725.50 -13.30 198,763 281,059 -2,926
Jun13 130103 2718.80 2718.80 2718.80 2718.80 -13.00 20 207 +2
Total Volume and Open Interest 198,783 281,304 -2,924
S & P Midcap 400(CME)
Mar13 130103 1045.10 1053.00 1044.00 1047.00 +2.40 111 459 +111
Jun13 130103 1044.90 1044.90 1042.50 1044.90 +2.40      
Sep13 130103 1042.90 1042.90 1040.50 1042.90 +2.40      
Total Volume and Open Interest 111 459 +111
Volatility Index(CBOE)
Jan13 130103 15.85 16.00 15.30 15.90 +0.30 91,507 0 -151,502
Feb13 130103 16.90 17.05 16.50 16.95 +0.20 54,377 61,543 +3,808
Mar13 130103 18.20 18.25 17.70 18.15 +0.05 20,658 0 -39,154
Apr13 130103 18.95 19.00 18.40 18.92 +0.08 17,734 0 -10,252
Total Volume and Open Interest 210,217 326,066 +3,071
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130103 10875 10905 10735 10790 -95 2,746 52,861 +0
Jun13 130103 10740 10835 10740 10740 -95 0 59 -2
Total Volume and Open Interest 2,746 52,920 -2
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 130103 3725.0 3727.5 3703.5 3719.5 -11.5 106,005 336,291 -5,107
Feb13 130103 3721.0 3725.0 3705.0 3719.0 -11.5 458 7,305 +35
Mar13 130103 3722.0 3726.5 3705.5 3719.0 -11.5 1,244 22,826 +329
Total Volume and Open Interest 107,708 366,455 -4,743
Hang Seng Index(HKFE)
Jan13 130103 23358 23450 23254 23449 +223 29,072 130,533 +5,016
Feb13 130103 23377 23469 23278 23466 +221 288 141 +141
Mar13 130103 23378 23417 23234 23416 +216 338 6,041 +189
Total Volume and Open Interest 29,718 139,344 -37,933
DAX(EUREX)
Mar13 130103 7769.0 7781.0 7740.0 7760.0 -18.5 38,121 147,429 -1,896
Jun13 130103 7776.5 7783.0 7753.5 7768.0 -19.0 102 8,877 -6
Sep13 130103 7775.0 7779.5 7759.0 7771.5 -19.5 37 194 +37
Total Volume and Open Interest 38,260 156,500 -1,865
FT-SE 100(EURONEXT)
Mar13 130103 5998.00 6012.00 5973.50 6000.50 +13.00 123,289 602,180 -8,965
Jun13 130103 5935.00 5941.50 5913.00 5937.00 +13.50 586 244 -4
Sep13 130103 5889.00 5889.00 5889.00 5889.00 +13.50 0 80 +0
Total Volume and Open Interest 123,875 602,504 -8,969
SPI 200(SFE)
Mar13 130103 4681.0 4719.0 4659.0 4716.0 +32.0 17,145 250,799 +1,556
Jun13 130103 4715.0 4715.0 4715.0 4715.0 +32.0 8 3,107 +8
Sep13 130103 4676.0 4676.0 4676.0 4676.0 +32.0 0 1,513 -1
Total Volume and Open Interest 17,655 258,382 +2,051
FTSE MIB(ISE)
Mar13 130103 16860.00 16925.00 16790.00 16913.00 +18.00 10,660 0 -39,815
Jun13 130103 16555.00 16615.00 16510.00 16613.00 +13.00 12 0 -52
Sep13 130103 16496.00 16496.00 16496.00 16496.00 +13.00      
Total Volume and Open Interest 10,672 40,620 +752
KOSPI 200(KFE)
Mar13 130103 270.00 270.10 269.80 269.80 -1.40 135,205 116,629 +5,136
Jun13 130103 274.55 274.55 271.15 271.15 -1.50 45 1,395 +34
Sep13 130103 273.30 273.30 273.30 273.30 -1.45 0 18 +1
Total Volume and Open Interest 135,250 118,095 +5,171
GSCI(CME)
Jan13 130103 649.00 652.55 649.00 649.00 -3.50 164 9,454 +94
Feb13 130103 649.50 653.05 649.50 649.50 -3.50 0 7 +0
Mar13 130103 651.75 655.05 651.75 651.75 -3.25      
Total Volume and Open Interest 164 9,461 +94
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