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 Fri January 04, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 130104 1403.25 1414.00 1378.00 1389.00 -14.00 11,297 9,409 -3,944
Mar13 130104 1387.25 1397.25 1356.00 1367.25 -19.25 93,984 254,723 +184
May13 130104 1379.75 1388.50 1348.00 1358.50 -19.75 23,591 126,923 +2,442
Jul13 130104 1376.50 1386.50 1345.00 1355.00 -21.50 16,228 79,774 +2,415
Aug13 130104 1360.00 1364.75 1329.75 1337.00 -19.25 537 2,140 +108
Sep13 130104 1324.50 1328.75 1294.50 1304.50 -17.50 349 1,707 +29
Nov13 130104 1292.00 1300.00 1264.50 1277.00 -14.75 9,247 67,220 +926
Jan14 130104 1300.00 1303.25 1277.25 1284.00 -14.50 397 2,384 +282
Mar14 130104 1291.75 1304.25 1289.25 1289.25 -15.00 256 916 +93
May14 130104 1285.75 1308.00 1285.75 1293.50 -14.50 133 673 +40
Jul14 130104 1300.25 1314.25 1300.25 1300.25 -14.00 45 436 +28
Aug14 130104 1295.00 1309.00 1295.00 1295.00 -14.00 0 2 +0
Sep14 130104 1281.75 1295.75 1281.75 1281.75 -14.00 0 1 +0
Nov14 130104 1260.00 1276.75 1250.00 1262.00 -14.75 68 2,516 +53
Total Volume and Open Interest 156,134 548,932 +2,657
Soybean Meal(CBOT)
Jan13 130104 407.00 409.00 394.50 398.20 -7.40 3,156 3,998 -1,188
Mar13 130104 404.30 408.60 393.20 399.00 -5.20 54,039 111,977 -290
May13 130104 399.10 403.00 387.80 393.00 -5.40 14,470 38,548 -79
Jul13 130104 397.00 400.60 384.80 389.50 -6.50 9,705 25,056 +137
Aug13 130104 392.30 392.40 378.70 383.00 -5.80 464 3,147 +87
Sep13 130104 380.60 381.90 369.30 373.40 -4.70 390 2,648 -50
Oct13 130104 363.90 365.70 355.60 360.40 -3.10 546 4,313 +132
Dec13 130104 361.60 365.00 354.60 358.40 -3.20 3,701 18,787 +579
Jan14 130104 358.20 363.10 358.20 360.00 -3.10 234 1,209 +161
Mar14 130104 368.20 368.20 360.60 363.30 -3.20 262 1,645 +194
Total Volume and Open Interest 87,255 212,220 -98
Soybean Oil(CBOT)
Jan13 130104 50.08 50.35 49.40 49.42 -0.79 7,445 5,439 -890
Mar13 130104 50.67 50.87 49.85 49.90 -0.80 72,847 179,029 -619
May13 130104 51.02 51.28 50.28 50.33 -0.78 21,378 47,293 -310
Jul13 130104 51.30 51.59 50.65 50.69 -0.75 16,116 36,198 +953
Aug13 130104 51.00 51.51 50.66 50.66 -0.75 2,755 4,650 +121
Sep13 130104 51.33 51.42 50.47 50.59 -0.71 2,056 3,933 -198
Oct13 130104 50.92 50.92 50.14 50.32 -0.65 1,334 5,423 +100
Dec13 130104 50.85 50.90 49.91 50.15 -0.70 5,596 20,016 +724
Jan14 130104 50.43 51.06 50.38 50.38 -0.68 79 1,650 +32
Mar14 130104 50.76 51.38 50.70 50.70 -0.68 59 651 +0
Total Volume and Open Interest 129,768 305,510 -15
Canola(WCE)
Jan13 130104 600.0 600.0 598.4 598.4 -5.9 175 1,307 -191
Mar13 130104 583.8 586.5 578.0 578.4 -7.1 8,098 88,814 -629
May13 130104 578.4 578.4 570.1 570.9 -7.8 2,094 21,611 +929
Jul13 130104 572.8 573.0 566.9 568.4 -6.5 950 12,306 +295
Nov13 130104 535.3 535.3 527.7 529.1 -6.8 445 11,339 +117
Total Volume and Open Interest 11,762 135,958 +521
Corn(CBOT)
Mar13 130104 688.00 692.25 679.50 680.25 -9.00 110,788 536,693 +8,267
May13 130104 690.50 694.00 680.25 680.75 -10.25 25,763 185,705 +1,548
Jul13 130104 685.25 689.50 674.25 674.75 -11.75 18,391 159,889 +2,619
Sep13 130104 610.75 611.00 593.50 594.50 -15.00 2,631 43,026 +482
Dec13 130104 587.75 589.00 571.00 571.75 -15.75 14,180 197,663 +2,798
Mar14 130104 594.75 597.25 582.00 582.00 -15.25 416 7,785 +311
May14 130104 605.00 605.00 589.25 589.25 -15.25 258 2,214 +97
Jul14 130104 601.50 606.75 592.75 592.75 -14.00 68 1,548 +12
Sep14 130104 569.00 577.25 569.00 574.00 -1.25 0 126 +0
Dec14 130104 572.00 573.50 560.00 561.25 -12.25 180 8,522 +13
Total Volume and Open Interest 172,676 1,144,331 +16,148
Wheat(CBOT)
Mar13 130104 755.50 758.25 739.75 747.25 -8.25 57,612 251,391 +4,301
May13 130104 765.00 767.50 749.00 756.75 -8.00 10,534 65,481 +817
Jul13 130104 771.25 773.25 755.75 763.25 -8.00 11,807 73,556 +94
Sep13 130104 785.25 785.25 768.50 774.75 -8.75 2,606 14,141 +625
Dec13 130104 798.50 799.00 780.50 787.50 -9.50 4,871 50,528 -60
Mar14 130104 807.50 809.00 792.50 798.25 -10.00 167 3,940 +12
Total Volume and Open Interest 87,655 462,139 +5,805
Wheat(KCBT)
Mar13 130104 812.25 815.25 796.75 804.50 -6.75 13,608 90,334 +323
May13 130104 821.00 824.00 805.75 813.25 -6.75 3,071 25,445 +435
Jul13 130104 828.75 828.75 810.00 817.75 -6.50 2,430 31,585 +326
Sep13 130104 837.25 837.25 822.75 828.00 -6.75 239 6,359 +52
Dec13 130104 850.00 851.75 836.50 841.75 -6.50 306 5,146 +123
Mar14 130104 849.50 849.50 842.25 846.75 -5.75 6 305 +4
Total Volume and Open Interest 19,660 159,664 +1,263
Wheat(MGE)
Mar13 130104 846.75 851.00 836.00 841.00 -5.50 2,970 24,348 -421
May13 130104 857.00 861.00 846.00 850.25 -7.25 648 8,597 -6
Jul13 130104 865.25 870.25 855.75 859.25 -7.50 345 3,387 +166
Sep13 130104 866.00 868.25 855.50 858.00 -7.25 106 4,385 +38
Dec13 130104 872.50 873.50 858.75 862.00 -9.25 86 2,642 +24
Total Volume and Open Interest 4,156 43,403 -199
Oats(CBOT)
Mar13 130104 339.00 339.75 332.00 332.75 -5.00 1,144 8,348 +252
May13 130104 344.00 345.00 337.25 338.50 -6.50 310 1,520 +233
Jul13 130104 345.25 349.75 344.00 344.00 -5.75 34 244 +18
Sep13 130104 345.00 345.00 343.75 345.00 +1.25 1 7 +0
Total Volume and Open Interest 1,492 10,224 +503
Rough Rice(CBOT)
Jan13 130104 14.97 15.03 14.78 15.03 +0.25 16 29 -102
Mar13 130104 15.05 15.35 15.05 15.28 +0.22 587 13,129 +140
May13 130104 15.42 15.62 15.40 15.60 +0.23 64 1,057 +35
Jul13 130104 15.70 15.88 15.69 15.88 +0.23 3 60 +0
Total Volume and Open Interest 670 14,333 +73
Live Cattle(CME)
Feb13 130104 133.850 134.325 132.850 132.950 -0.900 30,533 138,448 -721
Apr13 130104 137.400 137.750 136.550 136.785 -0.540 20,409 90,649 +4,957
Jun13 130104 132.235 132.650 131.750 131.935 -0.195 6,588 61,913 +1,524
Aug13 130104 132.035 132.325 131.550 131.750 -0.150 4,181 32,331 +1,146
Oct13 130104 135.500 135.700 134.825 135.000 -0.435 802 8,446 +19
Dec13 130104 136.235 136.600 136.150 136.300 +0.250 161 3,579 +33
Total Volume and Open Interest 62,715 336,305 +6,973
Feeder Cattle(CME)
Jan13 130104 152.285 153.600 152.250 153.185 +0.835 1,750 7,413 -297
Mar13 130104 154.935 156.600 154.935 156.325 +1.425 2,009 12,942 +281
Apr13 130104 157.535 158.250 157.400 157.880 +0.695 405 2,401 -24
May13 130104 159.035 159.800 159.035 159.550 +0.565 489 3,574 +71
Aug13 130104 163.350 164.050 163.200 163.785 +0.435 307 2,956 +20
Sep13 130104 163.785 164.150 163.500 164.150 +0.665 20 539 +11
Oct13 130104 164.400 164.600 164.000 164.500 +0.250 11 294 +7
Total Volume and Open Interest 4,995 30,316 +70
Lean Hogs(CME)
Feb13 130104 86.700 87.200 86.000 86.230 -0.170 20,178 96,321 -1,144
Apr13 130104 90.480 90.950 89.730 89.850 -0.330 11,764 56,187 +2,910
May13 130104 96.850 97.285 96.550 96.980 unch 53 1,791 +17
Jun13 130104 99.230 99.430 98.535 98.750 -0.200 6,751 40,703 +75
Jul13 130104 98.680 99.000 98.080 98.350 -0.230 2,100 13,803 +524
Aug13 130104 97.850 98.135 97.250 97.730 -0.220 2,277 17,601 +430
Oct13 130104 87.050 87.430 86.535 87.050 -0.300 1,571 15,504 +379
Dec13 130104 83.080 83.450 82.580 83.150 -0.135 389 7,296 +245
Total Volume and Open Interest 45,110 251,538 +3,453
Class III Milk(CME)
Jan13 130104 18.14 18.14 18.00 18.03 -0.03 181 3,276 -18
Feb13 130104 18.58 18.66 18.35 18.40 -0.18 192 2,697 +99
Mar13 130104 18.55 18.57 18.38 18.41 -0.12 65 2,193 +2
Apr13 130104 18.49 18.57 18.41 18.45 -0.09 25 1,576 +4
May13 130104 18.55 18.59 18.46 18.46 -0.09 22 1,439 +8
Total Volume and Open Interest 693 21,442 +134
Cocoa(ICE)
Mar13 130104 2256 2256 2210 2220 -36 11,254 83,524 -522
May13 130104 2265 2265 2219 2229 -36 3,061 33,822 +506
Jul13 130104 2272 2272 2230 2239 -36 1,438 19,379 -3
Sep13 130104 2282 2282 2249 2250 -35 589 18,240 +331
Dec13 130104 2292 2292 2250 2260 -35 419 10,984 +265
Mar14 130104 2298 2298 2267 2267 -35 340 16,247 +3
May14 130104 2276 2276 2275 2275 -35 72 7,591 -10
Total Volume and Open Interest 17,178 191,692 +570
Coffee "C"(ICE)
Mar13 130104 145.40 147.85 142.60 147.35 +0.85 15,615 88,902 -1,311
May13 130104 148.50 150.40 145.45 150.15 +0.90 3,214 26,873 -13
Jul13 130104 151.30 153.20 148.40 152.95 +0.85 1,140 14,806 +314
Sep13 130104 154.70 156.00 151.55 155.80 +0.80 481 6,230 +127
Dec13 130104 157.50 160.00 155.95 159.85 +0.80 470 4,603 +273
Mar14 130104 162.05 163.70 162.05 163.70 +0.80 13 777 +6
Total Volume and Open Interest 20,937 143,134 -602
Orange Juice(ICE)
Jan13 130104 111.00 112.60 110.35 112.60 +1.50 302 673 -290
Mar13 130104 112.00 115.65 110.65 112.95 +1.35 2,958 16,283 -965
May13 130104 114.05 116.50 112.50 114.55 +1.10 271 3,561 +9
Jul13 130104 114.80 116.50 114.55 116.30 +0.95 43 883 -1
Sep13 130104 115.45 117.95 115.45 117.50 +1.05 2 152 +0
Nov13 130104 116.00 117.75 114.50 117.75 +1.05 0 60 +0
Total Volume and Open Interest 3,576 21,639 -1,247
Sugar #11(ICE)
Mar13 130104 19.06 19.10 18.77 18.85 -0.25 31,970 340,797 +3,689
May13 130104 19.18 19.20 18.94 19.00 -0.23 10,646 125,682 +279
Jul13 130104 19.37 19.39 19.15 19.19 -0.21 9,276 125,120 +1,803
Oct13 130104 19.62 19.70 19.47 19.52 -0.20 5,084 76,242 +828
Mar14 130104 20.18 20.24 20.05 20.11 -0.16 2,194 52,189 -346
May14 130104 20.06 20.12 19.98 20.03 -0.14 105 13,533 +29
Jul14 130104 19.98 20.03 19.92 19.97 -0.12 73 6,557 +26
Oct14 130104 20.03 20.05 20.01 20.03 -0.11 51 9,566 +37
Total Volume and Open Interest 59,699 760,485 +6,383
London Cocoa(LCE)
Mar13 130104 1427 1433 1417 1422 -11 5,801 77,174 -301
May13 130104 1437 1442 1426 1432 -10 2,154 33,078 +1,179
Jul13 130104 1447 1449 1436 1441 -10 1,256 29,173 +464
Sep13 130104 1454 1460 1446 1450 -10 852 26,182 -86
Dec13 130104 1450 1458 1444 1449 -7 747 24,688 +593
Mar14 130104 1450 1456 1444 1447 -6 82 19,908 +307
May14 130104 1460 1460 1450 1450 -6 30 6,325 +4
Total Volume and Open Interest 10,970 219,364 +2,160
London Sugar(LCE)
Mar13 130104 511.00 521.90 508.40 510.40 -4.20 4,640 41,110 -285
May13 130104 516.70 518.10 513.80 515.60 -4.30 719 12,820 +168
Aug13 130104 520.70 520.90 517.30 519.10 -4.30 357 10,134 +77
Oct13 130104 524.00 524.00 520.70 522.40 -4.30 152 5,253 -73
Dec13 130104 531.00 532.70 530.60 531.00 -3.80 62 2,095 +5
Total Volume and Open Interest 6,032 72,790 -54
Cotton(ICE)
Mar13 130104 75.65 75.82 73.72 75.05 -0.34 18,354 123,272 -1,049
May13 130104 76.35 76.57 74.58 75.89 -0.33 5,462 24,310 +402
Jul13 130104 77.44 77.55 75.58 76.85 -0.39 3,736 15,532 +599
Oct13 130104 78.17 78.17 78.17 78.17 -0.54 0 8 +0
Dec13 130104 79.50 79.63 77.80 79.10 -0.37 1,796 8,751 +983
Mar14 130104 80.10 80.10 80.10 80.10 -0.37 35 66 +32
Total Volume and Open Interest 29,388 172,179 +972
Lumber(CME)
Jan13 130104 370.0 374.0 366.0 369.4 -1.0 216 984 -151
Mar13 130104 374.3 379.7 370.3 376.0 +1.8 688 6,495 +106
May13 130104 369.0 374.0 366.0 372.0 +2.3 70 1,960 +4
Jul13 130104 358.1 366.0 358.0 361.2 +2.2 20 352 +8
Total Volume and Open Interest 994 9,807 -33
Crude Oil(NYM)
Feb13 130104 92.86 93.21 91.52 93.09 +0.17 203,865 261,453 -9,511
Mar13 130104 93.26 93.60 91.96 93.51 +0.17 62,497 178,862 +4,667
Apr13 130104 93.69 93.97 92.41 93.91 +0.15 37,024 65,269 -132
May13 130104 93.86 94.28 92.80 94.21 +0.09 21,684 71,063 -719
Jun13 130104 94.20 94.51 93.05 94.40 +0.01 45,960 135,912 +3,118
Jul13 130104 93.94 94.58 93.25 94.51 -0.04 15,600 51,148 -759
Aug13 130104 93.92 94.53 93.29 94.48 -0.08 8,661 26,469 +850
Sep13 130104 93.69 94.50 93.18 94.36 -0.10 6,537 50,075 +376
Oct13 130104 94.08 94.22 93.05 94.15 -0.12 3,553 30,162 +230
Nov13 130104 93.37 94.00 92.88 93.93 -0.14 3,748 31,974 +436
Dec13 130104 93.49 93.88 92.53 93.74 -0.16 42,205 170,649 +29
Jan14 130104 92.97 93.47 92.41 93.47 -0.18 2,236 31,678 +419
Feb14 130104 93.21 93.21 93.21 93.21 -0.20 888 12,774 +276
Mar14 130104 92.97 92.97 91.96 92.97 -0.21 1,845 17,160 -168
Apr14 130104 92.74 92.74 92.74 92.74 -0.23 324 9,522 +14
May14 130104 92.54 92.54 92.54 92.54 -0.25 355 10,061 +72
Total Volume and Open Interest 488,512 1,476,479 +3,134
e-miNY Crude Oil(NYM)
Jan13 121218 87.400 88.175 87.200 87.925 +0.725 5,019 3,241 -443
Feb13 130104 92.850 93.225 91.550 93.100 +0.175 6,113 3,098 +103
Mar13 130104 93.275 93.550 91.975 93.500 +0.150 353 529 +55
Apr13 130104 93.150 93.900 92.500 93.900 +0.150 85 208 +67
May13 130104 93.450 94.200 93.175 94.200 +0.075 5 14 +4
Jun13 130104 94.400 94.400 94.250 94.400 unch 2 48 +1
Jul13 130104 94.500 94.500 94.500 94.500 -0.050 0 1 +0
Aug13 130104 94.475 94.475 94.475 94.475 -0.075      
Sep13 130104 94.350 94.350 94.350 94.350 -0.100 0 1 +0
Oct13 130104 94.150 94.150 94.150 94.150 -0.125 0 1 +0
Total Volume and Open Interest 6,583 4,058 +235
Heating Oil(NYM)
Feb13 130104 302.25 302.41 298.09 301.77 -0.74 47,388 76,299 -1,513
Mar13 130104 300.70 300.95 296.97 299.91 -1.59 23,658 48,999 +3,251
Apr13 130104 299.00 299.00 295.09 297.75 -1.98 12,086 43,841 +648
May13 130104 299.50 301.26 298.24 300.54 -2.00 5,110 25,601 -19
Jun13 130104 298.76 299.61 296.45 298.89 -1.96 4,370 24,086 -56
Jul13 130104 297.32 298.65 296.20 298.25 -1.93 676 6,532 +61
Aug13 130104 296.15 297.97 295.99 297.81 -1.87 261 3,077 +60
Sep13 130104 296.45 297.53 295.62 297.53 -1.81 330 9,399 +105
Oct13 130104 295.71 297.34 295.70 297.32 -1.80 52 2,558 +18
Nov13 130104 296.75 297.39 295.56 297.11 -1.77 42 2,332 -12
Dec13 130104 296.07 297.34 294.07 296.81 -1.74 1,771 17,061 +131
Jan14 130104 296.56 296.56 296.56 296.56 -1.71 119 2,066 -100
Feb14 130104 296.00 296.00 295.61 295.61 -1.67 16 245 +8
Mar14 130104 294.19 294.19 294.19 294.19 -1.67 0 90 +0
Total Volume and Open Interest 95,882 263,926 +2,583
Gasoline(NYMEX)
Feb13 130104 279.34 279.34 274.47 276.43 -3.34 43,717 107,225 +153
Mar13 130104 278.79 278.79 274.77 276.82 -2.54 25,714 54,811 +1,523
Apr13 130104 291.95 291.95 288.37 291.07 -1.50 13,509 30,306 -1,678
May13 130104 290.45 290.67 287.57 290.26 -1.44 6,249 23,421 +929
Jun13 130104 287.36 287.36 284.18 286.93 -1.31 5,298 18,716 +1,084
Jul13 130104 283.48 283.51 280.26 283.17 -1.05 1,870 9,817 +194
Aug13 130104 277.59 279.13 276.50 279.13 -0.72 1,083 4,415 +105
Sep13 130104 273.82 275.15 272.77 274.78 -0.44 1,211 7,876 +448
Oct13 130104 261.24 261.24 261.24 261.24 -0.53 683 6,194 -33
Nov13 130104 256.70 257.49 254.40 257.46 -0.61 519 10,448 -103
Total Volume and Open Interest 100,441 283,343 +2,677
e-miNY RBOB Gasoline(NYM)
Feb13 130104 276.40 276.43 276.40 276.40 -3.40      
Mar13 130104 276.80 276.82 276.80 276.80 -2.60      
Apr13 130104 291.10 291.10 291.07 291.10 -1.50      
May13 130104 290.30 290.30 290.26 290.30 -1.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb13 130104 3.198 3.299 3.193 3.287 +0.089 137,084 195,075 -596
Mar13 130104 3.216 3.316 3.209 3.303 +0.089 57,379 279,757 +8,673
Apr13 130104 3.256 3.352 3.255 3.337 +0.087 49,868 142,001 -331
May13 130104 3.326 3.405 3.317 3.393 +0.087 13,751 73,538 +988
Jun13 130104 3.376 3.461 3.376 3.448 +0.085 6,327 24,546 +405
Jul13 130104 3.450 3.516 3.450 3.505 +0.084 7,592 38,334 -47
Aug13 130104 3.468 3.546 3.462 3.537 +0.083 4,290 25,977 +576
Sep13 130104 3.474 3.559 3.474 3.551 +0.082 3,721 24,146 +181
Oct13 130104 3.530 3.596 3.530 3.586 +0.079 17,633 99,315 -1,115
Nov13 130104 3.664 3.711 3.661 3.700 +0.072 3,430 27,512 -100
Dec13 130104 3.874 3.922 3.874 3.904 +0.066 3,951 30,467 -135
Jan14 130104 3.947 4.027 3.947 4.008 +0.067 9,413 69,836 +722
Feb14 130104 3.977 4.010 3.977 4.005 +0.066 534 6,443 +92
Mar14 130104 3.925 3.965 3.925 3.959 +0.065 1,622 18,927 +282
Apr14 130104 3.849 3.894 3.849 3.877 +0.063 3,778 32,948 -488
May14 130104 3.876 3.906 3.876 3.895 +0.063 214 5,616 -23
Total Volume and Open Interest 321,633 1,174,281 +9,466
Brent Crude Oil(ICE)
Feb13 130104 111.72 111.78 110.38 111.31 -0.83 182,884 253,913 -12,246
Mar13 130104 110.73 110.73 109.14 110.10 -0.81 118,319 201,643 +7,561
Apr13 130104 109.67 109.68 108.29 109.27 -0.75 52,938 83,786 +10,069
May13 130104 109.14 109.14 107.57 108.61 -0.71 28,023 52,196 -97
Jun13 130104 108.34 108.35 106.92 108.00 -0.68 40,361 105,342 -583
Jul13 130104 107.73 107.73 106.31 107.41 -0.65 13,028 39,333 +1,408
Aug13 130104 107.34 107.34 105.72 106.83 -0.62 9,912 54,134 +751
Sep13 130104 106.31 106.38 105.10 106.21 -0.59 7,114 47,370 +14
Oct13 130104 105.59 105.84 104.54 105.64 -0.56 5,921 36,274 -1,072
Nov13 130104 105.12 105.12 105.12 105.12 -0.53 3,775 28,697 -224
Dec13 130104 104.61 104.87 103.56 104.65 -0.51 28,415 135,950 +3,236
Jan14 130104 104.00 104.23 104.00 104.23 -0.50 2,204 23,939 -13
Feb14 130104 103.83 103.83 103.83 103.83 -0.50 1,671 14,229 +933
Mar14 130104 103.43 103.43 103.43 103.43 -0.49 1,030 11,710 -21
Total Volume and Open Interest 508,030 1,295,942 +10,642
Gas Oil(ICE)
Jan13 130104 931.00 933.00 920.25 928.50 -7.25 31,343 83,059 -5,164
Feb13 130104 932.25 935.00 922.25 930.75 -6.50 67,925 96,895 +1,243
Mar13 130104 931.00 933.50 920.75 929.25 -6.75 27,537 59,587 -469
Apr13 130104 927.00 930.00 918.00 926.00 -7.00 11,601 35,677 +331
May13 130104 923.00 925.50 914.25 922.00 -7.25 4,930 30,513 +216
Jun13 130104 919.00 922.00 910.50 918.00 -7.50 8,926 37,830 +365
Jul13 130104 917.00 918.75 909.50 915.75 -8.00 1,101 17,640 +247
Aug13 130104 915.50 917.25 907.75 914.00 -8.25 718 14,920 +5
Sep13 130104 914.25 914.25 905.50 912.50 -8.25 311 18,481 +46
Oct13 130104 912.50 912.50 905.00 911.25 -8.00 208 9,812 +36
Total Volume and Open Interest 158,669 509,018 -3,452
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130104 2.193 2.197 2.175 2.181 -0.016 319 1,417 +80
Mar13 130104 2.209 2.212 2.193 2.196 -0.019 191 1,658 -8
Apr13 130104 2.220 2.225 2.205 2.207 -0.015 143 1,035 +77
May13 130104 2.205 2.205 2.196 2.197 -0.014 110 827 +4
Jun13 130104 2.195 2.195 2.186 2.189 -0.014 91 958 -2
Jul13 130104 2.174 2.176 2.159 2.161 -0.016 34 1,073 +15
Aug13 130104 2.134 2.134 2.117 2.117 -0.020 0 454 +0
Total Volume and Open Interest 1,139 8,706 +124
WTI Crude Oil(ICE)
Feb13 130104 92.55 93.19 91.53 93.09 +0.17 47,631 69,273 +891
Mar13 130104 92.95 93.55 92.00 93.51 +0.17 21,828 62,111 +1,661
Apr13 130104 93.06 93.91 92.45 93.91 +0.15 11,090 21,401 +1,630
May13 130104 93.50 94.27 92.79 94.21 +0.09 7,832 18,138 -54
Jun13 130104 93.70 94.50 93.12 94.40 +0.01 15,724 63,775 +853
Jul13 130104 93.91 94.53 93.30 94.51 -0.04 3,780 10,685 -832
Aug13 130104 94.52 94.52 94.40 94.48 -0.08 2,322 8,417 +77
Sep13 130104 94.42 94.42 94.23 94.36 -0.10 2,428 11,019 +195
Oct13 130104 94.23 94.23 94.03 94.15 -0.12 1,226 10,455 +80
Nov13 130104 94.00 94.00 93.93 93.93 -0.14 999 6,541 +344
Dec13 130104 93.13 93.94 92.83 93.74 -0.16 9,457 74,904 +975
Jan14 130104 93.47 93.47 93.47 93.47 -0.18 170 6,526 +7
Feb14 130104 93.21 93.21 93.21 93.21 -0.20 181 2,314 +65
Mar14 130104 92.97 92.97 92.97 92.97 -0.21 175 3,852 +69
Apr14 130104 92.74 92.74 92.74 92.74 -0.23 79 2,162 +9
May14 130104 92.54 92.54 92.54 92.54 -0.25 49 2,084 +12
Total Volume and Open Interest 130,312 474,265 +6,388
US Dollar Index(ICE)
Mar13 130104 80.770 80.995 80.520 80.610 +0.095 18,898 42,321 +288
Jun13 130104 80.850 81.120 80.750 80.760 +0.120 5 560 +3
Sep13 130104 80.940 80.940 80.940 80.940 +0.140 0 3 +0
Total Volume and Open Interest 18,903 42,884 +291
Australian Dollar(CME)
Mar13 130104 104.06 104.33 103.40 104.19 -0.02 78,849 179,466 +9,527
Jun13 130104 103.07 103.53 102.80 103.50 -0.03 142 174 -38
Sep13 130104 102.84 102.88 102.84 102.84 -0.04 0 1 +0
Total Volume and Open Interest 78,991 179,646 +9,489
British Pound(CME)
Mar13 130104 160.65 161.03 159.45 160.59 -0.44 78,103 179,739 +5,182
Jun13 130104 160.77 160.97 160.09 160.53 -0.44 10 117 +0
Sep13 130104 160.47 160.90 160.47 160.47 -0.43 0 1 +0
Total Volume and Open Interest 78,113 179,858 +5,182
Canadian Dollar(CME)
Mar13 130104 101.02 101.38 100.62 101.17 +0.04 63,211 135,857 +1,328
Jun13 130104 100.75 101.10 100.43 100.95 +0.04 57 1,389 +11
Sep13 130104 100.23 100.89 100.23 100.71 +0.04 7 963 -3
Dec13 130104 100.10 100.52 100.00 100.45 +0.04 8 366 +3
Total Volume and Open Interest 63,284 138,587 +1,340
Japanese Yen(CME)
Mar13 130104 114.40 114.78 113.17 113.52 -1.26 71,546 195,796 +1,651
Jun13 130104 114.54 114.54 113.31 113.60 -1.26 84 392 +24
Sep13 130104 114.20 114.97 113.70 113.70 -1.27 1 91 -1
Total Volume and Open Interest 71,643 196,298 +1,666
Swiss Franc(CME)
Mar13 130104 107.85 108.44 107.60 108.22 +0.11 27,307 48,235 -1,907
Jun13 130104 108.22 108.39 107.96 108.39 +0.10 0 40 +0
Sep13 130104 108.57 108.57 108.47 108.57 +0.10      
Total Volume and Open Interest 27,307 48,275 -1,907
EuroFX(CME)
Mar13 130104 130.50 131.00 130.05 130.80 +0.11 170,097 204,014 -2,485
Jun13 130104 130.42 130.91 130.17 130.90 +0.10 334 1,059 -3
Sep13 130104 130.42 131.01 130.30 131.01 +0.09 1 27 +1
Total Volume and Open Interest 170,432 205,121 -2,487
Mexican Peso(CME)
Jan13 130104 783.25 783.25 782.00 783.25 +1.25      
Feb13 130104 781.25 781.25 780.00 781.25 +1.25      
Total Volume and Open Interest 49,541 181,779 -4,402
Brazilian Real(CME)
Feb13 130104 486.90 490.00 486.25 489.35 +0.25 60 7,313 +33
Mar13 130104 487.40 488.15 484.50 487.60 +0.15 152 2,927 -3
Apr13 130104 485.60 485.95 482.75 485.60 +0.20 1 1 +1
May13 130104 483.40 483.40 483.40 483.40 +0.20      
Total Volume and Open Interest 213 38,277 +31
30-Year T-Bonds(CBOT)
Mar13 130104 144~140 144~270 143~170 144~160 -0~070 281,519 542,633 -43
Jun13 130104 142~270 143~080 142~160 143~010 -0~070 19 21 +2
Sep13 130104 143~010 143~080 143~010 143~010 -0~070      
Total Volume and Open Interest 281,538 542,654 -41
10-Year T-Notes(CBOT)
Mar13 130104 131~155 131~205 131~040 131~165 -0~035 751,382 1,655,439 +37,756
Jun13 130104 130~095 130~200 130~095 130~150 -0~050 20 12 +12
Sep13 130104 130~150 130~200 130~150 130~150 -0~050      
Total Volume and Open Interest 751,402 1,655,451 +37,768
5-Year T-Notes(CBOT)
Mar13 130104 123~282 123~300 123~222 123~284 -0~016 474,143 1,514,124 +7,240
Jun13 130104 123~136 123~162 123~136 123~136 -0~024 0 3 +0
Sep13 130104 122~256 122~282 122~256 122~256 -0~024      
Total Volume and Open Interest 474,143 1,514,127 +7,240
2 Year T-Notes(CBOT)
Mar13 130104 110~060 110~062 110~040 110~056 -0~004 147,601 1,014,647 -3,480
Jun13 130104 110~042 110~050 110~042 110~042 -0~006      
Sep13 130104 109~204 109~212 109~204 109~204 -0~006      
Total Volume and Open Interest 147,601 1,014,647 -3,480
Eurodollars(CME)
Mar13 130104 99.705 99.710 99.690 99.705 unch 90,762 821,493 +11,697
Jun13 130104 99.685 99.690 99.625 99.685 unch 82,985 653,688 +2,777
Sep13 130104 99.660 99.665 99.580 99.655 -0.005 95,156 584,360 +1,690
Dec13 130104 99.620 99.625 99.540 99.615 -0.010 89,129 693,862 +679
Mar14 130104 99.580 99.585 99.500 99.570 -0.010 87,739 595,826 -4,981
Jun14 130104 99.520 99.535 99.450 99.515 -0.005 76,070 534,963 +1,099
Sep14 130104 99.460 99.475 99.395 99.455 -0.005 82,695 435,223 +4,927
Dec14 130104 99.380 99.400 99.330 99.385 unch 82,740 563,027 +7,403
Mar15 130104 99.305 99.325 99.250 99.310 unch 90,755 446,551 +2,113
Jun15 130104 99.215 99.240 99.165 99.225 unch 89,619 574,847 -913
Sep15 130104 99.120 99.140 99.065 99.125 -0.005 97,151 418,049 -9,268
Dec15 130104 99.000 99.015 98.940 99.000 -0.010 117,116 480,003 +21,776
Mar16 130104 98.865 98.880 98.810 98.865 -0.015 68,934 280,115 +5,334
Jun16 130104 98.705 98.730 98.660 98.715 -0.020 39,899 183,945 +3,164
Sep16 130104 98.550 98.570 98.495 98.555 -0.025 33,924 157,647 -990
Dec16 130104 98.380 98.405 98.320 98.380 -0.030 38,638 105,299 +2,458
Mar17 130104 98.225 98.245 98.160 98.220 -0.030 25,596 89,992 +969
Jun17 130104 98.050 98.075 97.990 98.050 -0.030 21,469 66,374 +3,412
Total Volume and Open Interest 1,379,852 7,957,320 +78,859
Ultra T-Bond(CBOT)
Mar13 130104 157~08 158~08 156~01 157~25 -0~03 49,794 350,494 +1,939
Jun13 130104 157~25 157~28 157~25 157~25 -0~03      
Sep13 130104 157~25 157~28 157~25 157~25 -0~03      
Total Volume and Open Interest 49,794 350,494 +1,939
30 Day Federal Funds(CBOT)
Jan13 130104 99.840 99.845 99.835 99.840 unch 4,376 60,927 -1,679
Feb13 130104 99.850 99.860 99.850 99.855 unch 3,297 29,555 +615
Mar13 130104 99.860 99.865 99.860 99.860 unch 2,672 31,535 -367
Apr13 130104 99.870 99.875 99.865 99.870 unch 1,434 27,002 +168
May13 130104 99.870 99.875 99.870 99.870 unch 1,493 27,766 -401
Jun13 130104 99.870 99.870 99.865 99.865 unch 1,075 23,957 +300
Total Volume and Open Interest 27,947 353,106 +564
3-Mth Euro-Yen(CME)
Mar13 130104 99.705 99.705 99.705 99.705 unch      
Jun13 130104 99.770 99.770 99.770 99.770 unch      
Sep13 130104 99.790 99.790 99.790 99.790 unch      
Dec13 130104 99.800 99.800 99.800 99.800 unch      
Mar14 130104 99.800 99.800 99.800 99.800 unch      
Jun14 130104 99.755 99.755 99.755 99.755 unch      
Sep14 130104 99.615 99.615 99.615 99.615 unch      
Dec14 130104 99.800 99.800 99.800 99.800 unch      
Mar15 130104 99.660 99.660 99.660 99.660 unch      
Jun15 130104 99.520 99.520 99.520 99.520 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130104 99.71 99.71 99.71 99.71 unch 0 1,380 +0
Jun13 130104 99.77 99.77 99.77 99.77 unch 0 202 +0
Sep13 130104 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130104 99.80 99.80 99.80 99.80 unch 0 384 +0
Mar14 130104 99.80 99.80 99.80 99.80 unch 0 214 +0
Jun14 130104 99.75 99.75 99.75 99.75 unch      
Sep14 130104 99.61 99.61 99.61 99.61 unch      
Dec14 130104 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 130104 143.39 143.40 143.13 143.17 -0.57 3,591 16,944 +210
Jun13 130104 141.51 141.51 141.51 141.51 -0.13      
Sep13 130104 139.42 139.42 139.42 139.42 -0.13      
Total Volume and Open Interest 3,591 16,944 +210
Euro-Bund(EUREX)
Mar13 130104 143.17 143.43 142.52 142.75 -0.82 553,926 888,890 +6,858
Jun13 130104 141.28 141.30 140.87 140.89 -0.84 25 204 +12
Sep13 130104 140.75 140.75 140.75 140.75 -0.82      
Total Volume and Open Interest 553,951 889,094 +6,870
Euro-Bobl(EUREX)
Mar13 130104 126.69 126.84 126.37 126.49 -0.38 363,779 759,604 -683
Jun13 130104 124.80 124.80 124.80 124.80 -0.37 12 151 +4
Sep13 130104 124.80 124.80 124.80 124.80 -0.37      
Total Volume and Open Interest 363,791 759,755 -679
3-Mth Euribor(EUREX)
Mar13 130104 99.795 99.795 99.795 99.795 -0.020 2 3,295 +0
Jun13 130104 99.790 99.790 99.775 99.775 -0.035 0 1,686 +0
Sep13 130104 99.740 99.740 99.740 99.740 -0.040 0 825 +0
Total Volume and Open Interest 2 8,000 +0
Long Gilt(LIFFE)
Mar13 130104 116~06 116~09 115~24 115~28 -0~19 178,678 341,829 +4,954
Jun13 130104 116~21 116~21 116~21 116~21 -0~19      
Total Volume and Open Interest 178,678 341,829 +4,954
3-Mth Short Sterling(LIFFE)
Mar13 130104 99.46 99.47 99.45 99.46 unch 25,212 314,938 +7,994
Jun13 130104 99.44 99.45 99.42 99.43 -0.01 43,590 276,321 +6,872
Sep13 130104 99.41 99.42 99.39 99.40 -0.01 48,848 271,162 +2,856
Dec13 130104 99.38 99.38 99.34 99.36 -0.02 64,539 253,606 +1,573
Mar14 130104 99.34 99.35 99.30 99.32 -0.02 62,665 248,754 +1,564
Jun14 130104 99.29 99.29 99.24 99.26 -0.03 61,877 173,641 +808
Total Volume and Open Interest 511,724 2,221,757 +19,041
3-Mth Euribor(LIFFE)
Mar13 130104 99.805 99.815 99.780 99.795 -0.020 73,226 510,381 +5,557
Jun13 130104 99.795 99.810 99.755 99.775 -0.035 101,432 535,004 +20,435
Sep13 130104 99.765 99.775 99.720 99.740 -0.040 69,963 412,391 -387
Total Volume and Open Interest 933,965 3,723,614 +33,757
3-Mth Aus T-Bills(SFE)
Mar13 130104 97.13 97.15 97.09 97.10 -0.04 17,318 204,822 +2,291
Jun13 130104 97.21 97.23 97.12 97.14 -0.09 16,742 172,031 -1,391
Sep13 130104 97.21 97.23 97.11 97.12 -0.10 15,408 121,304 +5,953
Dec13 130104 97.15 97.17 97.06 97.06 -0.10 8,066 93,822 +172
Mar14 130104 97.06 97.07 96.97 96.98 -0.09 3,749 52,120 +50
Jun14 130104 96.97 96.99 96.87 96.87 -0.11 2,167 32,138 +8
Sep14 130104 96.87 96.87 96.77 96.77 -0.10 1,528 19,715 +578
Dec14 130104 96.78 96.78 96.67 96.67 -0.11 618 7,689 +467
Mar15 130104 96.58 96.58 96.58 96.58 -0.11 0 638 +0
Jun15 130104 96.49 96.50 96.49 96.50 -0.11 0 363 +0
Total Volume and Open Interest 65,596 704,829 +8,128
10-Year Aus T-Bonds(SFE)
Mar13 130104 96.67 96.67 96.55 96.58 -0.09 49,384 412,030 +14,973
Jun13 130104 96.58 96.58 96.58 96.58 -0.09      
Total Volume and Open Interest 49,384 412,030 +14,973
3-Year Aus T-Bonds(SFE)
Mar13 130104 97.24 97.24 97.13 97.16 -0.08 79,259 433,721 +5,776
Jun13 130104 97.16 97.16 97.16 97.16 -0.08      
Total Volume and Open Interest 79,259 433,721 +5,776
Gold(CMX)
Feb13 130104 1663.8 1664.5 1626.0 1648.9 -25.7 132,828 254,244 -743
Apr13 130104 1666.3 1666.3 1627.9 1650.9 -25.8 10,409 53,008 +2,463
Jun13 130104 1666.0 1666.0 1631.3 1652.8 -25.9 4,730 32,634 +1,842
Aug13 130104 1659.8 1663.5 1634.1 1654.7 -25.9 523 17,408 +52
Oct13 130104 1659.8 1659.8 1636.5 1656.5 -26.0 44 11,220 +10
Dec13 130104 1671.0 1671.0 1636.9 1658.5 -26.0 668 23,459 +11
Feb14 130104 1668.2 1668.2 1638.0 1660.6 -26.0 868 3,911 +686
Apr14 130104 1651.2 1663.2 1651.2 1662.8 -26.0 4 3,616 +0
Jun14 130104 1660.0 1671.5 1660.0 1665.2 -26.0 317 8,636 -85
Aug14 130104 1650.0 1667.7 1650.0 1667.7 -26.0 1 92 +0
Oct14 130104 1670.3 1670.3 1670.3 1670.3 -26.0      
Dec14 130104 1674.3 1677.6 1665.0 1673.0 -25.9 0 5,262 +0
Total Volume and Open Interest 150,490 432,180 +4,189
Silver(CMX)
Mar13 130104 3010.0 3030.0 2924.0 2994.6 -77.4 36,529 80,604 +717
May13 130104 3006.5 3031.0 2930.0 3000.1 -77.3 1,420 9,697 -427
Jul13 130104 3022.0 3039.0 2941.0 3004.9 -77.1 874 5,941 -484
Sep13 130104 3007.5 3013.0 2971.0 3009.0 -77.1 180 5,218 +78
Dec13 130104 3025.5 3049.0 2944.5 3014.2 -77.1 527 19,004 -4
Mar14 130104 2987.5 3018.5 2987.5 3018.5 -76.9 10 1,767 -4
May14 130104 3020.2 3020.2 3020.2 3020.2 -76.9 6 794 +6
Total Volume and Open Interest 39,905 141,548 +59
Platinum(NYMEX)
Jan13 130104 1548.6 1558.5 1541.9 1555.2 -21.5 455 652 -50
Apr13 130104 1566.0 1566.0 1543.5 1558.5 -21.4 9,920 58,344 +460
Jul13 130104 1568.0 1568.0 1548.0 1561.9 -21.3 54 982 +32
Oct13 130104 1565.2 1565.2 1565.2 1565.2 -21.3 1 49 +1
Total Volume and Open Interest 10,435 60,036 +443
Palladium(NYMEX)
Mar13 130104 694.65 694.65 681.00 688.50 -8.65 6,364 28,870 +562
Jun13 130104 687.95 691.70 684.45 689.65 -8.75 86 308 +85
Sep13 130104 689.85 689.85 689.85 689.85 -8.75      
Total Volume and Open Interest 6,450 29,178 +646
Copper(CMX)
Mar13 130104 369.35 370.70 367.10 369.35 -2.35 48,423 102,034 +3,092
May13 130104 370.80 371.50 368.25 370.35 -2.35 2,431 20,184 -24
Jul13 130104 370.80 372.05 369.65 371.35 -2.35 1,510 9,697 -195
Sep13 130104 370.60 373.30 370.50 372.20 -2.30 1,227 5,089 +494
Dec13 130104 371.60 373.70 371.25 373.30 -2.15 966 5,855 +395
Total Volume and Open Interest 55,729 150,354 +3,806
DJIA Index(CBOT)
Mar13 130104 13312 13369 13297 13346 +27 302 8,486 -36
Jun13 130104 13267 13267 13240 13267 +27      
Sep13 130104 13188 13188 13161 13188 +27      
Dec13 130104 13133 13133 13106 13133 +27      
Total Volume and Open Interest 302 8,486 -36
E-mini DJIA Index(CBOT)
Mar13 130104 13322 13377 13296 13346 +27 151,501 97,651 +4,144
Jun13 130104 13250 13267 13213 13267 +27 10 104 +5
Sep13 130104 13188 13188 13188 13188 +27      
Dec13 130104 13133 13133 13133 13133 +27 0 4 +0
Total Volume and Open Interest 151,511 97,759 +4,149
S & P 500(CME)
Mar13 130104 1454.00 1460.00 1451.60 1457.70 +4.10 21,170 178,638 -1,135
Jun13 130104 1450.80 1455.70 1446.60 1450.80 +4.10 89 5,747 -22
Sep13 130104 1445.50 1449.10 1440.00 1444.20 +4.10 112 560 -50
Dec13 130104 1437.20 1442.10 1433.00 1437.20 +4.10      
Total Volume and Open Interest 21,372 184,946 -1,206
S & P 500 E-Mini(Globex)
Mar13 130104 1454.00 1463.00 1451.25 1457.75 +4.25 1,939,767 2,765,822 +10,694
Jun13 130104 1446.75 1456.00 1444.00 1450.75 +4.00 3,279 9,913 +397
Total Volume and Open Interest 1,943,131 2,776,185 +11,152
NASDAQ 100(CME)
Mar13 130104 2725.30 2735.00 2708.80 2713.00 -12.50 2,522 7,132 +1,219
Jun13 130104 2706.30 2715.00 2706.30 2706.30 -12.50      
Sep13 130104 2700.80 2713.30 2700.80 2700.80 -12.50      
Total Volume and Open Interest 2,522 7,132 +1,219
NASDAQ 100 E-Mini(Globex)
Mar13 130104 2726.50 2736.00 2711.30 2713.00 -12.50 285,939 294,901 +13,842
Jun13 130104 2723.30 2727.30 2706.30 2706.30 -12.50 34 204 -3
Total Volume and Open Interest 285,973 295,143 +13,839
S & P Midcap 400(CME)
Mar13 130104 1049.00 1056.00 1044.00 1050.00 +3.00 0 459 +0
Jun13 130104 1047.90 1047.90 1044.90 1047.90 +3.00      
Sep13 130104 1045.90 1045.90 1042.90 1045.90 +3.00      
Total Volume and Open Interest 0 459 +0
Volatility Index(CBOE)
Jan13 130104 15.80 18.80 15.05 15.30 -0.60 96,407 0 +0
Feb13 130104 16.90 17.00 16.50 16.70 -0.25 62,489 69,517 +7,974
Mar13 130104 18.12 18.18 17.73 18.05 -0.10 24,634 0 +0
Apr13 130104 18.91 18.94 18.50 18.73 -0.19 14,801 0 +0
Total Volume and Open Interest 218,989 333,779 +7,713
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130104 10790 10830 10670 10775 -15 7,826 51,813 -1,048
Jun13 130104 10740 10750 10665 10730 -10 5 57 -2
Total Volume and Open Interest 7,831 51,870 -1,050
Nikkei 225(SGX)
Mar13 130104 10760 10790 10650 10685 +255 96,241 266,819 +8,605
Jun13 130104 10625 10635 10585 10610 +255 35 2,517 +711
Sep13 130104 10600 10600 10600 10600 +250      
Total Volume and Open Interest 97,103 292,769 +9,635
CAC 40(EURONEXT)
Jan13 130104 3710.5 3739.0 3695.5 3729.0 +9.5 69,259 347,125 +10,834
Feb13 130104 3708.5 3737.5 3698.5 3728.5 +9.5 126 7,668 +363
Mar13 130104 3707.5 3736.0 3697.0 3728.5 +9.5 252 22,671 -155
Total Volume and Open Interest 69,637 377,497 +11,042
Hang Seng Index(HKFE)
Jan13 130104 23363 23375 23200 23300 -149 61,750 135,701 +5,168
Feb13 130104 23387 23390 23225 23319 -147 1,336 1,203 +1,062
Mar13 130104 23425 23425 23185 23270 -146 883 6,088 +47
Total Volume and Open Interest 64,089 145,625 +6,281
DAX(EUREX)
Mar13 130104 7747.5 7792.5 7730.0 7769.5 +9.5 117,745 148,064 +635
Jun13 130104 7753.5 7799.5 7740.5 7778.5 +10.5 480 8,908 +31
Sep13 130104 7756.0 7794.5 7753.5 7783.5 +12.0 9 199 +5
Total Volume and Open Interest 118,234 157,171 +671
FT-SE 100(EURONEXT)
Mar13 130104 6002.00 6062.50 5990.50 6037.00 +36.50 89,767 613,816 +11,636
Jun13 130104 5975.00 5980.00 5973.00 5973.50 +36.50 24 518 +274
Sep13 130104 5925.50 5925.50 5925.50 5925.50 +36.50 0 80 +0
Total Volume and Open Interest 89,791 614,414 +11,910
SPI 200(SFE)
Mar13 130104 4713.0 4724.0 4688.0 4705.0 -11.0 28,727 255,619 +4,820
Jun13 130104 4706.0 4706.0 4706.0 4706.0 -9.0 24 3,128 +21
Sep13 130104 4667.0 4667.0 4667.0 4667.0 -9.0 3 1,511 -2
Total Volume and Open Interest 29,070 263,537 +5,155
FTSE MIB(ISE)
Mar13 130104 16905.00 17020.00 16795.00 16962.00 +49.00 23,261 42,567 +42,567
Jun13 130104 16545.00 16675.00 16510.00 16662.00 +49.00 40 79 +79
Sep13 130104 16545.00 16545.00 16545.00 16545.00 +49.00 1 0 +0
Total Volume and Open Interest 23,302 42,646 +2,026
KOSPI 200(KFE)
Mar13 130104 268.30 268.65 268.10 268.10 -1.70 220,060 115,641 -988
Jun13 130104 274.55 274.55 269.30 269.45 -1.70 127 1,482 +87
Sep13 130104 271.55 271.55 271.55 271.55 -1.75 0 22 +4
Total Volume and Open Interest 220,187 117,221 -874
GSCI(CME)
Jan13 130104 646.00 649.05 645.00 648.50 -0.50 717 8,874 -580
Feb13 130104 649.00 649.55 645.50 649.00 -0.50 581 587 +580
Mar13 130104 651.00 651.80 647.50 651.00 -0.75      
Total Volume and Open Interest 1,298 9,461 +0
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!!!