Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon January 14, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 130114 1420.75 1464.25 1420.75 1459.75 +35.00 1,253 1,101 -709
Mar13 130114 1377.00 1423.00 1376.50 1418.00 +44.75 77,347 241,559 -1,374
May13 130114 1369.25 1409.00 1367.00 1405.25 +41.25 29,246 131,867 +846
Jul13 130114 1361.75 1402.00 1357.50 1398.75 +41.25 20,596 81,264 +1,400
Aug13 130114 1345.75 1370.75 1332.50 1369.50 +37.00 740 2,869 +34
Sep13 130114 1305.00 1324.50 1294.75 1321.75 +27.00 479 1,785 +29
Nov13 130114 1269.75 1290.00 1266.25 1286.25 +20.00 8,820 68,779 -663
Jan14 130114 1282.50 1295.00 1273.25 1293.00 +19.75 168 2,775 +86
Mar14 130114 1290.50 1299.50 1278.25 1297.75 +19.50 49 1,209 +17
May14 130114 1302.25 1302.25 1282.25 1301.25 +19.00 29 717 +11
Jul14 130114 1308.25 1308.25 1289.00 1308.25 +19.25 55 500 +26
Aug14 130114 1303.00 1303.00 1283.75 1303.00 +19.25 0 1 +0
Sep14 130114 1282.50 1282.50 1263.25 1282.50 +19.25 0 1 +0
Nov14 130114 1262.50 1272.75 1253.75 1271.50 +17.75 23 2,608 +14
Total Volume and Open Interest 138,805 537,141 -283
Soybean Meal(CBOT)
Jan13 130114 417.90 417.90 403.10 417.90 +14.80 458 162 -354
Mar13 130114 405.30 418.00 404.50 417.50 +13.20 46,362 130,331 +909
May13 130114 400.00 412.30 399.60 411.80 +12.60 14,127 45,647 +751
Jul13 130114 394.90 407.80 394.30 407.40 +13.10 6,529 24,838 +24
Aug13 130114 388.10 396.40 384.30 396.10 +11.80 730 4,646 +110
Sep13 130114 374.90 381.70 373.10 381.50 +8.40 390 2,694 +51
Oct13 130114 360.30 366.00 360.30 365.90 +5.60 729 4,921 +234
Dec13 130114 361.80 364.80 359.20 364.60 +5.40 3,915 21,646 +687
Jan14 130114 366.00 366.00 360.70 366.00 +5.30 279 1,420 +187
Mar14 130114 364.40 368.80 363.70 368.80 +5.10 86 1,838 +67
Total Volume and Open Interest 73,657 239,253 +2,712
Soybean Oil(CBOT)
Jan13 130114 49.20 50.17 49.19 50.17 +1.29 1,086 834 -933
Mar13 130114 49.40 50.82 49.34 50.45 +1.21 59,402 175,590 +296
May13 130114 49.82 51.20 49.75 50.82 +1.19 23,553 49,686 +1,727
Jul13 130114 50.11 51.50 49.97 51.13 +1.16 17,459 45,151 +3,538
Aug13 130114 50.55 51.34 50.35 51.02 +1.06 1,807 5,568 +311
Sep13 130114 50.32 51.04 50.23 50.72 +0.91 2,012 4,687 +291
Oct13 130114 49.40 50.52 49.40 50.04 +0.75 1,583 5,928 -113
Dec13 130114 49.46 50.25 49.09 49.86 +0.77 6,339 23,424 +297
Jan14 130114 50.40 50.40 49.30 50.06 +0.76 93 1,790 +60
Mar14 130114 50.39 50.39 49.63 50.39 +0.76 89 961 +18
Total Volume and Open Interest 113,563 314,985 +5,550
Canola(WCE)
Jan13 130114 616.2 616.2 616.2 616.2 +11.8      
Mar13 130114 587.7 595.9 587.7 594.9 +11.8 8,031 95,824 +2,907
May13 130114 579.0 587.3 577.0 586.7 +12.2 3,241 26,991 +187
Jul13 130114 575.0 581.4 574.9 581.4 +11.2 1,725 14,462 +637
Nov13 130114 536.9 542.5 536.9 542.3 +8.5 1,345 11,586 +148
Total Volume and Open Interest 14,443 149,564 +3,930
Corn(CBOT)
Mar13 130114 713.75 726.75 713.00 724.00 +15.25 134,030 528,898 +69
May13 130114 710.75 723.50 710.75 723.00 +16.00 35,538 194,143 +948
Jul13 130114 701.00 714.50 701.00 714.00 +15.25 37,291 163,655 +681
Sep13 130114 603.75 610.00 600.50 610.00 +8.00 4,871 49,239 +1,673
Dec13 130114 579.50 584.50 575.00 584.00 +7.00 18,946 205,852 +1,487
Mar14 130114 588.00 594.00 585.75 594.00 +7.00 860 10,430 +144
May14 130114 596.50 601.00 593.75 601.00 +6.25 241 3,477 +66
Jul14 130114 599.00 603.75 596.50 603.75 +6.25 140 1,848 +69
Sep14 130114 574.25 580.50 572.50 580.50 +6.25 12 135 +6
Dec14 130114 561.75 566.50 560.25 566.25 +5.75 351 9,264 +117
Total Volume and Open Interest 232,296 1,168,137 +5,263
Wheat(CBOT)
Mar13 130114 761.50 777.00 760.75 767.00 +12.25 70,507 249,763 -5,997
May13 130114 768.00 783.25 762.00 773.50 +11.50 16,064 66,635 +319
Jul13 130114 772.00 787.00 767.00 777.00 +10.00 14,826 78,884 +259
Sep13 130114 782.50 794.00 776.00 784.75 +8.75 2,563 14,474 -484
Dec13 130114 796.75 808.25 790.50 798.75 +8.25 5,434 53,110 -411
Mar14 130114 815.00 816.00 802.50 810.50 +8.00 272 4,239 +67
Total Volume and Open Interest 109,850 470,433 -6,190
Wheat(KCBT)
Mar13 130114 813.00 830.00 813.00 823.50 +16.50 17,295 90,795 -802
May13 130114 821.75 839.50 821.75 833.50 +16.50 5,274 28,284 +1,018
Jul13 130114 831.75 845.75 830.25 840.75 +16.00 3,143 33,038 +610
Sep13 130114 844.25 855.50 844.00 851.50 +13.75 540 7,367 +255
Dec13 130114 859.25 867.75 858.00 862.00 +11.00 635 6,333 +187
Mar14 130114 868.50 873.00 864.25 866.00 +9.75 33 303 -8
Total Volume and Open Interest 26,951 166,638 +1,259
Wheat(MGE)
Mar13 130114 852.25 864.00 849.25 852.75 +7.50 3,096 22,626 -534
May13 130114 859.25 874.00 859.25 862.25 +7.00 1,295 9,306 +467
Jul13 130114 870.25 882.50 870.00 871.50 +5.25 735 4,309 +225
Sep13 130114 874.50 883.50 871.00 871.25 +3.75 413 4,966 +247
Dec13 130114 878.25 887.00 873.50 875.00 +5.00 375 3,229 +171
Total Volume and Open Interest 5,919 44,491 +581
Oats(CBOT)
Mar13 130114 348.50 357.50 346.75 354.00 +7.25 601 8,228 -97
May13 130114 355.00 363.00 352.25 359.75 +7.50 161 2,004 +134
Jul13 130114 362.75 368.00 357.50 364.75 +7.25 37 278 +6
Sep13 130114 367.25 369.50 360.00 364.00 +4.00 0 24 +0
Total Volume and Open Interest 826 10,631 +41
Rough Rice(CBOT)
Jan13 130114 14.85 15.03 14.85 14.85 -0.18 3 16 -2
Mar13 130114 15.23 15.26 15.02 15.06 -0.16 904 12,777 -370
May13 130114 15.58 15.58 15.34 15.38 -0.16 42 1,175 +16
Jul13 130114 15.80 15.80 15.60 15.60 -0.20 5 63 +1
Total Volume and Open Interest 1,004 14,179 -312
Live Cattle(CME)
Feb13 130114 130.485 130.985 130.150 130.350 -0.250 28,306 101,306 -7,404
Apr13 130114 134.350 135.185 134.130 134.750 +0.200 23,260 111,211 +4,856
Jun13 130114 129.700 130.325 129.435 129.650 -0.050 9,733 72,808 +1,141
Aug13 130114 129.750 130.325 129.500 129.900 +0.115 2,615 33,412 +340
Oct13 130114 133.325 133.850 133.000 133.325 -0.175 1,435 9,086 +63
Dec13 130114 135.235 135.850 135.035 135.300 -0.200 849 5,402 +304
Total Volume and Open Interest 66,295 334,623 -648
Feeder Cattle(CME)
Jan13 130114 149.250 149.900 148.600 149.450 -0.430 1,512 5,659 -615
Mar13 130114 150.900 151.880 150.285 151.435 -0.015 2,730 14,468 +96
Apr13 130114 152.750 153.825 152.300 153.300 -0.080 516 2,914 +109
May13 130114 154.900 155.685 154.100 155.100 -0.050 724 4,109 +43
Aug13 130114 159.785 161.000 159.300 160.575 +0.390 604 3,719 +169
Sep13 130114 160.285 161.950 160.130 161.600 +0.470 75 662 +6
Oct13 130114 160.825 162.100 160.700 161.750 +0.150 19 345 +12
Total Volume and Open Interest 6,199 32,159 -176
Lean Hogs(CME)
Feb13 130114 84.450 85.400 84.285 85.230 +1.030 25,376 65,778 -5,595
Apr13 130114 87.000 87.980 86.900 87.850 +0.715 20,717 73,179 +3,529
May13 130114 94.850 95.285 94.730 94.800 unch 77 1,958 -3
Jun13 130114 96.535 96.930 96.050 96.850 +0.350 6,692 45,587 +1,313
Jul13 130114 96.180 97.100 95.980 96.900 +0.615 1,196 13,025 -395
Aug13 130114 95.680 96.600 95.535 96.450 +0.600 1,938 20,180 +300
Oct13 130114 85.350 86.480 85.350 86.330 +0.650 1,191 18,155 +122
Dec13 130114 82.635 83.135 82.200 82.980 +0.380 731 10,040 +345
Total Volume and Open Interest 58,055 250,916 -354
Class III Milk(CME)
Jan13 130114 18.07 18.13 18.05 18.12 +0.06 149 3,161 +19
Feb13 130114 17.60 17.61 17.41 17.58 -0.03 197 3,000 -15
Mar13 130114 17.66 17.74 17.52 17.66 -0.04 150 2,416 +12
Apr13 130114 17.99 18.09 17.90 17.99 -0.01 104 1,687 +34
May13 130114 18.24 18.33 18.20 18.32 +0.05 86 1,557 +49
Total Volume and Open Interest 845 18,228 +173
Cocoa(ICE)
Mar13 130114 2256 2296 2230 2267 +11 11,923 82,142 -987
May13 130114 2265 2302 2241 2274 +9 3,426 34,737 +222
Jul13 130114 2273 2309 2269 2282 +7 1,407 19,316 -70
Sep13 130114 2264 2315 2264 2289 +6 1,058 19,555 +304
Dec13 130114 2274 2317 2270 2293 +4 148 11,540 +30
Mar14 130114 2296 2320 2282 2296 unch 62 16,383 +9
May14 130114 2302 2307 2302 2302 unch 1 7,661 +1
Total Volume and Open Interest 18,036 193,249 -491
Coffee "C"(ICE)
Mar13 130114 152.95 155.90 152.50 153.30 -0.05 15,082 91,709 +720
May13 130114 155.65 158.55 155.45 156.15 +0.05 3,086 27,311 +305
Jul13 130114 158.50 161.00 158.35 158.85 unch 1,091 16,401 +220
Sep13 130114 161.25 164.00 161.25 161.50 -0.10 879 6,990 +29
Dec13 130114 164.85 167.30 164.65 164.90 -0.20 147 5,154 -19
Mar14 130114 170.00 170.80 168.15 168.55 -0.20 11 846 +2
Total Volume and Open Interest 20,309 149,381 +1,265
Orange Juice(ICE)
Mar13 130114 113.30 115.20 110.90 111.50 -1.30 1,771 15,227 +124
May13 130114 114.30 115.75 111.90 112.15 -1.65 345 3,724 -75
Jul13 130114 115.45 116.85 113.80 113.95 -1.20 91 899 -43
Sep13 130114 117.15 118.30 115.75 115.75 -0.90 4 413 +0
Nov13 130114 119.00 120.00 117.50 117.60 -0.40 5 100 +5
Jan14 130114 118.75 118.75 118.75 118.75 +0.25 0 27 +0
Total Volume and Open Interest 2,216 20,390 -220
Sugar #11(ICE)
Mar13 130114 19.14 19.17 18.81 18.90 -0.27 45,239 341,471 +3,296
May13 130114 19.29 19.36 19.02 19.14 -0.22 27,835 128,734 -1,749
Jul13 130114 19.55 19.61 19.31 19.46 -0.17 20,870 128,997 -348
Oct13 130114 19.93 19.95 19.68 19.84 -0.14 5,685 77,883 +561
Mar14 130114 20.57 20.58 20.33 20.49 -0.11 3,795 52,679 -688
May14 130114 20.46 20.47 20.27 20.39 -0.11 592 13,087 -143
Jul14 130114 20.38 20.38 20.22 20.33 -0.10 152 6,577 +50
Oct14 130114 20.40 20.40 20.26 20.38 -0.08 46 10,146 +13
Total Volume and Open Interest 104,219 770,474 +988
London Cocoa(LCE)
Mar13 130114 1435 1465 1430 1451 +13 7,998 80,159 +406
May13 130114 1444 1468 1438 1454 +9 5,098 32,351 -1,129
Jul13 130114 1450 1476 1445 1461 +8 3,104 28,832 -558
Sep13 130114 1456 1485 1455 1469 +8 2,310 28,489 +467
Dec13 130114 1459 1484 1457 1468 +7 520 25,908 +441
Mar14 130114 1458 1469 1454 1462 +6 27 20,902 +48
May14 130114 1461 1475 1461 1467 +5 1 6,411 -9
Total Volume and Open Interest 19,058 226,225 -316
London Sugar(LCE)
Mar13 130114 514.40 514.60 505.60 507.70 -7.10 2,958 40,993 -240
May13 130114 521.20 521.20 513.40 515.60 -5.90 1,174 12,806 +27
Aug13 130114 526.20 526.20 518.50 520.90 -5.40 601 10,906 +74
Oct13 130114 529.20 529.20 522.70 525.40 -4.90 493 5,576 +89
Dec13 130114 537.10 537.50 531.90 534.80 -3.90 445 2,098 +31
Total Volume and Open Interest 5,836 74,280 +19
Cotton(ICE)
Mar13 130114 75.62 76.03 75.12 75.52 -0.10 10,131 117,349 -167
May13 130114 76.61 76.76 75.94 76.36 -0.04 2,594 26,710 +594
Jul13 130114 77.58 77.70 76.97 77.41 unch 1,552 17,443 +695
Oct13 130114 78.05 78.05 78.05 78.05 -0.07 0 5 +0
Dec13 130114 78.95 79.17 78.60 79.14 +0.10 428 9,553 -41
Mar14 130114 80.38 80.38 80.38 80.38 +0.10 45 205 +35
Total Volume and Open Interest 14,750 171,522 +1,116
Lumber(CME)
Jan13 130114 374.0 380.0 371.3 376.2 +4.8 150 473 -67
Mar13 130114 379.9 388.0 378.8 386.9 +6.0 347 7,013 +91
May13 130114 374.0 382.0 373.0 381.5 +5.8 81 2,086 +32
Jul13 130114 368.0 375.0 366.0 374.9 +6.9 18 331 -1
Total Volume and Open Interest 596 9,918 +55
Crude Oil(NYM)
Feb13 130114 93.74 94.29 92.95 94.14 +0.58 279,295 168,207 -25,109
Mar13 130114 94.23 94.73 93.40 94.59 +0.60 118,761 236,642 +19,008
Apr13 130114 94.46 95.09 93.82 94.97 +0.62 59,537 83,427 +3,417
May13 130114 94.78 95.40 94.16 95.31 +0.65 48,737 68,587 +1,473
Jun13 130114 95.19 95.64 94.40 95.55 +0.67 72,578 138,112 -739
Jul13 130114 95.31 95.75 94.51 95.65 +0.67 15,984 60,161 +976
Aug13 130114 95.42 95.63 94.54 95.59 +0.66 9,032 29,242 +212
Sep13 130114 95.07 95.47 94.35 95.45 +0.66 16,915 52,529 +1,918
Oct13 130114 94.85 95.22 94.32 95.22 +0.67 7,636 32,399 +1,159
Nov13 130114 95.00 95.00 94.96 94.96 +0.67 6,101 31,798 +787
Dec13 130114 94.15 94.78 93.59 94.69 +0.65 52,685 165,919 -378
Jan14 130114 94.18 94.41 93.92 94.38 +0.63 1,306 33,829 +330
Feb14 130114 94.10 94.10 94.07 94.07 +0.61 966 13,139 +142
Mar14 130114 93.77 93.77 93.76 93.77 +0.59 1,893 17,374 +132
Apr14 130114 93.48 93.48 93.46 93.48 +0.57 2,972 9,391 -450
May14 130114 93.20 93.20 93.19 93.20 +0.54 741 10,561 +491
Total Volume and Open Interest 732,744 1,484,053 +5,112
e-miNY Crude Oil(NYM)
Jan13 121218 87.400 88.175 87.200 87.925 +0.725 5,019 3,241 -443
Feb13 130114 93.675 94.300 92.950 94.150 +0.600 5,280 3,182 -72
Mar13 130114 94.175 94.750 93.375 94.600 +0.600 260 564 +57
Apr13 130114 95.025 95.025 93.950 94.975 +0.625 48 433 +20
May13 130114 94.600 95.300 94.550 95.300 +0.650 9 28 +4
Jun13 130114 95.550 95.550 95.550 95.550 +0.675 8 44 -8
Jul13 130114 95.650 95.650 95.650 95.650 +0.675 0 1 +0
Aug13 130114 95.600 95.600 95.600 95.600 +0.675      
Sep13 130114 95.450 95.450 95.450 95.450 +0.650 0 1 +0
Oct13 130114 95.225 95.225 95.225 95.225 +0.675 0 1 +0
Total Volume and Open Interest 5,605 4,416 +1
Heating Oil(NYM)
Feb13 130114 300.65 306.84 300.65 306.25 +5.40 105,926 74,405 -2,411
Mar13 130114 300.50 305.78 300.47 305.18 +5.00 91,198 62,867 +4,202
Apr13 130114 300.00 303.90 299.46 303.37 +4.36 62,867 58,023 +1,519
May13 130114 303.07 306.60 302.32 306.11 +4.01 24,725 28,928 -739
Jun13 130114 301.21 304.58 300.58 304.20 +3.70 19,079 25,568 +528
Jul13 130114 301.60 303.55 299.60 303.22 +3.53 3,329 7,315 +259
Aug13 130114 301.10 302.69 299.05 302.50 +3.42 1,532 3,342 +52
Sep13 130114 299.88 302.18 298.92 301.97 +3.34 1,904 11,080 +8
Oct13 130114 298.72 301.73 298.72 301.63 +3.27 918 3,023 +242
Nov13 130114 299.56 301.35 298.50 301.35 +3.18 1,163 2,816 +42
Dec13 130114 299.19 301.20 297.70 301.07 +3.08 6,971 19,549 +1,263
Jan14 130114 297.90 300.65 297.90 300.65 +3.01 811 2,741 +389
Feb14 130114 296.70 299.60 296.70 299.60 +2.91 10 301 +7
Mar14 130114 298.05 298.05 298.05 298.05 +2.79 0 101 +0
Total Volume and Open Interest 320,821 302,066 +5,545
Gasoline(NYMEX)
Feb13 130114 273.90 276.03 272.18 275.41 +1.46 50,351 89,085 -1,110
Mar13 130114 274.99 277.77 273.99 277.19 +1.76 43,257 80,044 +5,262
Apr13 130114 290.95 294.98 290.93 294.56 +2.91 17,770 34,782 -612
May13 130114 290.65 293.96 290.07 293.71 +2.99 10,612 27,322 +270
Jun13 130114 287.77 291.15 287.00 290.81 +3.10 6,081 21,605 +512
Jul13 130114 284.31 287.45 283.53 287.33 +3.11 2,470 11,019 +435
Aug13 130114 281.51 283.59 279.66 283.56 +3.14 2,131 6,943 +843
Sep13 130114 277.17 279.27 275.54 279.27 +3.15 2,024 10,344 -36
Oct13 130114 261.68 265.09 261.65 265.09 +3.22 673 7,358 +297
Nov13 130114 258.82 261.20 257.23 261.09 +3.26 550 11,209 +249
Total Volume and Open Interest 136,697 310,767 +6,016
e-miNY RBOB Gasoline(NYM)
Feb13 130114 275.40 275.41 275.40 275.40 +1.40 1 1 -1
Mar13 130114 277.20 277.20 277.19 277.20 +1.80      
Apr13 130114 294.60 294.60 294.56 294.60 +2.90      
May13 130114 293.70 293.71 293.70 293.70 +3.00      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Feb13 130114 3.379 3.411 3.337 3.373 +0.046 141,547 165,704 -10,112
Mar13 130114 3.365 3.416 3.346 3.378 +0.042 85,958 288,178 +6,042
Apr13 130114 3.401 3.445 3.377 3.412 +0.041 51,009 145,023 +2,864
May13 130114 3.464 3.496 3.431 3.464 +0.039 22,891 85,243 +1,457
Jun13 130114 3.518 3.548 3.484 3.519 +0.038 10,815 28,689 +1,604
Jul13 130114 3.567 3.603 3.551 3.574 +0.037 10,237 45,304 +1,131
Aug13 130114 3.604 3.627 3.584 3.600 +0.038 4,541 27,171 +447
Sep13 130114 3.613 3.636 3.601 3.610 +0.037 4,718 26,551 +522
Oct13 130114 3.634 3.667 3.604 3.639 +0.035 21,887 99,953 +1,589
Nov13 130114 3.747 3.769 3.742 3.746 +0.029 2,159 27,379 +274
Dec13 130114 3.928 3.970 3.927 3.945 +0.026 1,806 31,354 +144
Jan14 130114 4.050 4.072 4.038 4.048 +0.024 7,654 71,081 +88
Feb14 130114 4.027 4.067 4.027 4.047 +0.023 1,249 7,033 +161
Mar14 130114 3.984 4.009 3.984 3.988 +0.018 1,266 19,366 +206
Apr14 130114 3.892 3.912 3.890 3.891 +0.012 2,653 32,387 +936
May14 130114 3.912 3.921 3.908 3.908 +0.010 34 4,758 +1
Total Volume and Open Interest 371,045 1,184,078 +7,301
Brent Crude Oil(ICE)
Feb13 130114 110.62 112.15 110.31 111.88 +1.24 196,963 98,695 -18,409
Mar13 130114 109.90 111.22 109.46 110.95 +1.11 240,601 299,319 +15,591
Apr13 130114 109.03 110.37 108.73 110.19 +1.03 114,911 142,984 +15,813
May13 130114 108.61 109.76 108.16 109.60 +1.00 57,842 77,142 +5,048
Jun13 130114 108.06 109.17 107.60 109.02 +0.99 80,302 114,304 +3,696
Jul13 130114 107.62 108.61 107.08 108.47 +0.98 22,172 38,501 -1,306
Aug13 130114 107.08 107.98 106.54 107.90 +0.96 14,012 60,167 +1,820
Sep13 130114 106.49 107.36 105.94 107.27 +0.94 10,586 50,258 -311
Oct13 130114 105.92 106.75 105.47 106.68 +0.93 6,528 34,616 -93
Nov13 130114 105.50 106.14 105.50 106.14 +0.91 4,106 26,892 +339
Dec13 130114 104.95 105.75 104.42 105.64 +0.89 45,530 148,188 +2,471
Jan14 130114 105.19 105.19 105.19 105.19 +0.87 2,188 24,293 +235
Feb14 130114 104.77 104.77 104.77 104.77 +0.85 1,254 15,412 +589
Mar14 130114 104.34 104.34 104.34 104.34 +0.83 1,171 12,412 +256
Total Volume and Open Interest 812,241 1,358,801 +26,930
Gas Oil(ICE)
Feb13 130114 943.00 963.25 943.00 954.50 +14.75 145,319 121,387 +5,750
Mar13 130114 937.25 955.75 937.25 947.50 +13.00 126,451 76,054 +6,386
Apr13 130114 933.25 947.50 933.00 940.25 +12.00 77,356 52,780 +3,055
May13 130114 930.50 940.50 928.25 934.00 +11.25 33,687 33,629 -133
Jun13 130114 926.00 935.00 923.50 929.00 +10.75 40,138 42,827 -43
Jul13 130114 922.75 931.25 920.75 925.75 +10.50 4,654 18,154 -168
Aug13 130114 920.75 928.25 918.25 923.00 +10.25 2,298 14,427 +201
Sep13 130114 918.50 926.00 916.50 920.75 +10.25 2,875 18,322 -10
Oct13 130114 914.75 922.75 914.75 918.25 +9.75 1,144 10,000 +100
Nov13 130114 914.00 920.00 912.00 915.75 +9.50 1,055 11,616 +203
Total Volume and Open Interest 451,849 498,063 +13,509
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130114 2.327 2.335 2.325 2.330 +0.039 257 1,599 -92
Mar13 130114 2.372 2.372 2.345 2.351 +0.039 223 1,626 -78
Apr13 130114 2.382 2.382 2.352 2.357 +0.034 102 1,209 +58
May13 130114 2.355 2.360 2.352 2.354 +0.030 138 975 +20
Jun13 130114 2.346 2.352 2.339 2.343 +0.031 144 994 +49
Jul13 130114 2.309 2.314 2.305 2.312 +0.027 129 1,015 -25
Aug13 130114 2.246 2.252 2.243 2.248 +0.031 11 513 +1
Total Volume and Open Interest 1,172 9,273 -2
WTI Crude Oil(ICE)
Feb13 130114 93.73 94.69 92.95 94.14 +0.58 50,009 61,306 -3,500
Mar13 130114 94.17 95.12 93.41 94.59 +0.60 30,830 73,084 +1,869
Apr13 130114 94.60 95.16 93.89 94.97 +0.62 24,022 34,015 +4,937
May13 130114 95.21 95.40 94.20 95.31 +0.65 17,637 20,406 +415
Jun13 130114 95.35 96.02 94.41 95.55 +0.67 27,333 70,928 +1,171
Jul13 130114 95.54 96.08 94.60 95.65 +0.67 6,832 14,145 +2,561
Aug13 130114 95.30 95.59 94.66 95.59 +0.66 3,263 8,854 +128
Sep13 130114 95.15 95.45 94.82 95.45 +0.66 3,381 13,862 +1,952
Oct13 130114 94.91 95.22 94.91 95.22 +0.67 2,663 11,658 +927
Nov13 130114 94.96 94.96 94.96 94.96 +0.67 3,109 8,191 +1,308
Dec13 130114 94.31 94.76 93.82 94.69 +0.65 14,985 78,628 +2,898
Jan14 130114 94.38 94.38 94.38 94.38 +0.63 225 6,864 +115
Feb14 130114 94.07 94.07 94.07 94.07 +0.61 84 2,712 -21
Mar14 130114 93.77 93.77 93.77 93.77 +0.59 91 3,788 -34
Apr14 130114 93.48 93.48 93.48 93.48 +0.57 82 2,582 -28
May14 130114 93.20 93.20 93.20 93.20 +0.54 40 2,166 -14
Total Volume and Open Interest 189,776 514,112 +15,092
US Dollar Index(ICE)
Mar13 130114 79.535 79.710 79.405 79.540 -0.070 38,464 42,733 -636
Jun13 130114 79.700 79.820 79.600 79.680 -0.060 27 644 +8
Sep13 130114 79.860 79.860 79.860 79.860 -0.060 0 3 +0
Total Volume and Open Interest 38,491 43,380 -628
Australian Dollar(CME)
Mar13 130114 104.84 105.28 104.71 105.16 +0.30 122,780 206,350 +13,788
Jun13 130114 104.32 104.55 104.16 104.46 +0.30 52 296 -5
Sep13 130114 103.80 103.80 103.49 103.80 +0.31 0 1 +0
Total Volume and Open Interest 122,832 206,652 +13,783
British Pound(CME)
Mar13 130114 161.29 161.51 160.26 160.83 -0.35 130,556 165,052 +1,448
Jun13 130114 161.03 161.12 160.45 160.77 -0.35 58 141 +9
Sep13 130114 160.70 161.06 160.70 160.70 -0.36 1 2 +1
Total Volume and Open Interest 130,615 165,196 +1,458
Canadian Dollar(CME)
Mar13 130114 101.40 101.58 101.22 101.51 +0.01 66,602 136,929 +2,000
Jun13 130114 101.33 101.33 101.09 101.30 +0.01 149 1,417 +16
Sep13 130114 100.85 101.09 100.82 101.07 +0.01 16 1,003 +5
Dec13 130114 100.73 100.82 100.58 100.81 unch 8 370 +7
Total Volume and Open Interest 66,775 139,732 +2,028
Japanese Yen(CME)
Mar13 130114 111.83 112.32 111.60 111.93 -0.26 162,785 201,601 +1,515
Jun13 130114 111.91 112.35 111.77 112.02 -0.27 562 787 +240
Sep13 130114 111.95 112.39 111.95 112.12 -0.27 8 84 +0
Total Volume and Open Interest 163,362 202,539 +1,762
Swiss Franc(CME)
Mar13 130114 109.59 109.74 108.43 108.56 -1.06 39,166 46,708 +2
Jun13 130114 109.67 109.99 108.71 108.71 -1.07 4 42 +4
Sep13 130114 108.86 109.94 108.86 108.86 -1.08      
Total Volume and Open Interest 39,170 46,750 +6
EuroFX(CME)
Mar13 130114 133.75 134.13 133.42 133.85 +0.39 344,492 199,697 +5,069
Jun13 130114 133.80 134.07 133.54 133.94 +0.39 325 1,421 +171
Sep13 130114 134.00 134.02 133.63 134.02 +0.39 4 33 +4
Total Volume and Open Interest 344,838 201,179 +5,251
Mexican Peso(CME)
Jan13 130114 789.75 790.50 789.75 789.75 -0.75      
Feb13 130114 791.50 791.50 787.25 791.50 +3.50      
Total Volume and Open Interest 46,784 189,200 +3,161
Brazilian Real(CME)
Feb13 130114 490.60 491.10 490.60 491.10 +1.45 830 8,340 +825
Mar13 130114 489.25 489.25 489.25 489.25 +1.25 64 2,894 -3
Apr13 130114 487.40 487.40 487.40 487.40 +1.35 0 1 +0
May13 130114 484.90 484.90 484.90 484.90 +1.30      
Total Volume and Open Interest 894 39,284 +822
30-Year T-Bonds(CBOT)
Mar13 130114 145~100 146~020 145~050 145~150 +0~060 432,152 548,060 +8,573
Jun13 130114 144~030 144~120 143~260 144~000 +0~060 9 88 +4
Sep13 130114 144~000 144~000 143~260 144~000 +0~060      
Total Volume and Open Interest 432,161 548,148 +8,577
10-Year T-Notes(CBOT)
Mar13 130114 131~290 132~075 131~275 132~010 +0~040 1,291,330 1,736,875 +12,404
Jun13 130114 131~010 131~020 130~270 130~310 +0~040 2,458 5,523 +207
Sep13 130114 130~310 130~310 130~270 130~310 +0~040      
Total Volume and Open Interest 1,293,788 1,742,398 +12,611
5-Year T-Notes(CBOT)
Mar13 130114 124~020 124~064 124~016 124~042 +0~022 571,423 1,563,126 +13,187
Jun13 130114 123~226 123~226 123~200 123~226 +0~026 706 833 +530
Sep13 130114 123~026 123~026 123~000 123~026 +0~026      
Total Volume and Open Interest 572,129 1,563,959 +13,717
2 Year T-Notes(CBOT)
Mar13 130114 110~074 110~080 110~072 110~076 +0~002 171,832 976,903 +5,731
Jun13 130114 110~064 110~064 110~062 110~064 +0~002 9 101 +8
Sep13 130114 109~226 109~226 109~224 109~226 +0~002      
Total Volume and Open Interest 171,841 977,004 +5,739
Eurodollars(CME)
Mar13 130114 99.710 99.715 99.705 99.710 unch 109,009 809,935 +1,448
Jun13 130114 99.700 99.700 99.690 99.695 unch 148,512 671,273 +10,743
Sep13 130114 99.670 99.680 99.670 99.675 unch 143,665 650,435 +22,640
Dec13 130114 99.640 99.650 99.640 99.645 +0.005 125,673 697,163 +253
Mar14 130114 99.600 99.610 99.600 99.610 +0.010 115,805 619,300 +10,380
Jun14 130114 99.545 99.560 99.545 99.560 +0.015 148,096 573,632 +22,295
Sep14 130114 99.485 99.505 99.485 99.500 +0.015 172,008 472,298 +13,821
Dec14 130114 99.415 99.435 99.410 99.430 +0.020 128,013 570,827 -6,085
Mar15 130114 99.340 99.360 99.335 99.355 +0.025 98,596 466,014 +2,314
Jun15 130114 99.250 99.275 99.245 99.270 +0.030 100,973 604,256 +8,155
Sep15 130114 99.150 99.175 99.145 99.170 +0.030 100,066 412,936 -5,019
Dec15 130114 99.030 99.055 99.020 99.045 +0.025 87,618 488,624 +4,373
Mar16 130114 98.895 98.925 98.885 98.910 +0.025 83,222 283,756 +1,414
Jun16 130114 98.750 98.780 98.740 98.765 +0.025 48,679 182,449 +822
Sep16 130114 98.595 98.630 98.585 98.615 +0.030 45,310 169,935 -772
Dec16 130114 98.430 98.470 98.425 98.455 +0.030 41,639 115,678 -1,224
Mar17 130114 98.290 98.325 98.275 98.310 +0.035 40,482 100,426 +7,312
Jun17 130114 98.125 98.165 98.110 98.150 +0.040 15,670 67,021 +285
Total Volume and Open Interest 1,798,725 8,251,619 +94,685
Ultra T-Bond(CBOT)
Mar13 130114 159~13 160~16 159~03 159~18 +0~11 70,685 355,802 +1,477
Jun13 130114 159~14 159~14 159~04 159~14 +0~10      
Sep13 130114 159~14 159~14 159~04 159~14 +0~10      
Total Volume and Open Interest 70,685 355,802 +1,477
30 Day Federal Funds(CBOT)
Jan13 130114 99.855 99.857 99.853 99.853 unch 3,873 59,395 -320
Feb13 130114 99.865 99.870 99.865 99.865 unch 5,208 30,200 -112
Mar13 130114 99.870 99.870 99.865 99.865 unch 3,042 34,831 -9
Apr13 130114 99.875 99.880 99.870 99.875 unch 1,292 27,793 +570
May13 130114 99.875 99.880 99.870 99.875 unch 797 28,301 +299
Jun13 130114 99.875 99.875 99.870 99.870 unch 2,307 25,425 +682
Total Volume and Open Interest 21,539 360,164 +1,296
3-Mth Euro-Yen(CME)
Mar13 130114 99.720 99.720 99.720 99.720 unch      
Jun13 130114 99.785 99.785 99.785 99.785 unch      
Sep13 130114 99.805 99.805 99.805 99.805 unch      
Dec13 130114 99.795 99.795 99.795 99.795 unch      
Mar14 130114 99.795 99.795 99.795 99.795 unch      
Jun14 130114 99.750 99.750 99.750 99.750 unch      
Sep14 130114 99.610 99.610 99.610 99.610 unch      
Dec14 130114 99.795 99.795 99.795 99.795 unch      
Mar15 130114 99.655 99.655 99.655 99.655 unch      
Jun15 130114 99.515 99.515 99.515 99.515 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130114 99.72 99.72 99.72 99.72 unch 0 620 +0
Jun13 130114 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130114 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130114 99.79 99.79 99.79 99.79 unch 0 384 +0
Mar14 130114 99.79 99.79 99.79 99.79 unch 0 214 +0
Jun14 130114 99.75 99.75 99.75 99.75 unch      
Sep14 130114 99.61 99.61 99.61 99.61 unch      
Dec14 130114 99.79 99.79 99.79 99.79 unch 0 4 +0
Total Volume and Open Interest 0 1,544 +0
Japanese Gov't Bonds(SGX)
Mar13 130111 143.51 143.89 143.35 143.86 +0.33 4,060 16,623 -151
Jun13 130111 142.20 142.20 142.20 142.20 +0.33      
Sep13 130111 140.11 140.11 140.11 140.11 +0.33      
Total Volume and Open Interest 4,060 16,623 -151
Euro-Bund(EUREX)
Mar13 130114 142.48 142.94 142.44 142.77 +0.46 947,158 1,093,368 +54,181
Jun13 130114 140.86 141.09 140.77 140.95 +0.47 29 301 +12
Sep13 130114 140.77 140.77 140.77 140.77 +0.46      
Total Volume and Open Interest 947,187 1,093,669 +54,193
Euro-Bobl(EUREX)
Mar13 130114 126.30 126.45 126.21 126.35 +0.13 602,017 830,111 +14,111
Jun13 130114 124.57 124.68 124.57 124.68 +0.13 4 155 +3
Sep13 130114 124.68 124.68 124.68 124.68 +0.13      
Total Volume and Open Interest 602,021 830,266 +14,114
3-Mth Euribor(EUREX)
Mar13 130114 99.755 99.755 99.745 99.745 -0.010 275 3,106 +260
Jun13 130114 99.700 99.700 99.700 99.700 -0.020 120 1,301 -115
Sep13 130114 99.670 99.670 99.665 99.665 -0.015 101 1,086 -172
Total Volume and Open Interest 508 8,078 -34
Long Gilt(LIFFE)
Mar13 130114 116~16 116~29 116~15 116~26 +0~18 183,532 341,031 +6,344
Jun13 130114 115~26 115~26 115~26 115~26 +0~18      
Total Volume and Open Interest 183,532 341,031 +6,344
3-Mth Short Sterling(LIFFE)
Mar13 130114 99.47 99.48 99.47 99.48 +0.01 58,078 371,019 +852
Jun13 130114 99.45 99.46 99.45 99.46 +0.01 86,387 300,201 +5,912
Sep13 130114 99.42 99.44 99.42 99.44 +0.02 87,301 269,052 +551
Dec13 130114 99.39 99.41 99.39 99.41 +0.02 93,311 268,088 +3,502
Mar14 130114 99.35 99.38 99.34 99.37 +0.02 55,592 242,183 -337
Jun14 130114 99.30 99.33 99.29 99.32 +0.03 76,171 190,353 +4,443
Total Volume and Open Interest 731,256 2,337,071 +32,782
3-Mth Euribor(LIFFE)
Mar13 130114 99.760 99.775 99.730 99.745 -0.010 256,678 576,814 +24,745
Jun13 130114 99.720 99.720 99.695 99.700 -0.020 294,802 519,892 -16,213
Sep13 130114 99.680 99.685 99.655 99.665 -0.015 229,971 401,969 +2,138
Total Volume and Open Interest 2,035,488 3,958,812 +75,908
3-Mth Aus T-Bills(SFE)
Mar13 130114 97.05 97.07 97.04 97.07 +0.02 23,708 189,877 +1,317
Jun13 130114 97.12 97.15 97.10 97.14 +0.02 25,051 186,447 +2,608
Sep13 130114 97.12 97.15 97.11 97.15 +0.03 20,093 123,955 +3,071
Dec13 130114 97.08 97.12 97.07 97.11 +0.02 11,784 100,176 +1,071
Mar14 130114 97.00 97.04 96.99 97.04 +0.03 2,862 51,923 +251
Jun14 130114 96.90 96.94 96.90 96.93 +0.01 1,834 32,071 -1,432
Sep14 130114 96.80 96.83 96.79 96.83 +0.02 1,000 19,723 -118
Dec14 130114 96.71 96.74 96.70 96.73 +0.01 466 8,117 -73
Mar15 130114 96.64 96.64 96.64 96.64 +0.02 0 678 -77
Jun15 130114 96.55 96.55 96.55 96.55 +0.02 0 364 +0
Total Volume and Open Interest 86,798 713,516 +6,618
10-Year Aus T-Bonds(SFE)
Mar13 130114 96.55 96.59 96.52 96.56 +0.01 65,551 409,570 +12,121
Jun13 130114 96.56 96.56 96.56 96.56 +0.01      
Total Volume and Open Interest 65,551 409,570 +12,121
3-Year Aus T-Bonds(SFE)
Mar13 130114 97.14 97.18 97.11 97.16 +0.02 174,995 513,931 +50,382
Jun13 130114 97.16 97.16 97.16 97.16 +0.02      
Total Volume and Open Interest 174,995 513,931 +50,382
Gold(CMX)
Feb13 130114 1659.5 1674.8 1659.5 1669.4 +8.8 159,320 215,011 -15,038
Apr13 130114 1664.7 1676.8 1662.0 1671.6 +8.8 23,681 96,572 +15,943
Jun13 130114 1665.3 1678.9 1665.3 1673.7 +8.9 2,036 34,671 +649
Aug13 130114 1667.6 1679.1 1667.2 1675.5 +8.9 1,415 20,732 +363
Oct13 130114 1681.5 1682.0 1677.3 1677.3 +8.9 125 11,313 +96
Dec13 130114 1670.0 1684.2 1670.0 1679.2 +8.9 2,424 24,034 +571
Feb14 130114 1684.0 1685.0 1678.0 1681.2 +8.9 53 4,681 -29
Apr14 130114 1683.4 1683.4 1683.4 1683.4 +8.9 11 3,645 +1
Jun14 130114 1685.8 1685.8 1685.8 1685.8 +8.9 4 8,577 +0
Aug14 130114 1688.3 1688.3 1688.3 1688.3 +8.9 6 94 +0
Oct14 130114 1690.9 1690.9 1690.9 1690.9 +8.9      
Dec14 130114 1692.0 1693.5 1689.1 1693.5 +8.8 22 5,361 +0
Total Volume and Open Interest 189,249 444,044 +2,564
Silver(CMX)
Mar13 130114 3042.0 3117.0 3038.0 3111.0 +70.2 41,341 76,866 -357
May13 130114 3065.5 3121.5 3045.5 3116.8 +70.4 2,910 10,799 +1,075
Jul13 130114 3087.0 3125.0 3087.0 3121.8 +70.5 2,129 6,632 +658
Sep13 130114 3075.0 3127.5 3075.0 3126.0 +70.5 1,027 5,756 +319
Dec13 130114 3079.5 3133.0 3079.5 3131.6 +70.7 1,119 18,813 +509
Mar14 130114 3136.0 3136.0 3136.0 3136.0 +70.7 13 1,778 +1
May14 130114 3137.9 3137.9 3137.9 3137.9 +70.8 0 800 +0
Total Volume and Open Interest 48,797 141,122 +2,281
Platinum(NYMEX)
Jan13 130114 1639.3 1662.3 1639.3 1656.3 +27.0 126 147 -73
Apr13 130114 1631.0 1665.0 1628.3 1658.2 +27.0 17,704 58,977 -1,179
Jul13 130114 1639.0 1664.5 1639.0 1661.3 +27.1 57 1,870 +30
Oct13 130114 1644.6 1664.3 1644.6 1664.3 +26.9 0 49 +0
Total Volume and Open Interest 17,894 61,057 -1,221
Palladium(NYMEX)
Mar13 130114 703.75 709.95 696.25 703.30 +1.85 4,809 27,616 +324
Jun13 130114 701.30 708.90 700.75 704.65 +1.75 151 1,015 +105
Sep13 130114 705.55 705.55 705.55 705.55 +1.75 10 5 +5
Total Volume and Open Interest 4,971 28,639 +434
Copper(CMX)
Mar13 130114 365.95 368.90 363.30 363.40 -2.00 42,883 103,956 +2,227
May13 130114 367.40 369.95 364.65 364.80 -1.90 4,380 23,571 +703
Jul13 130114 368.60 370.35 365.95 366.00 -1.80 1,481 11,578 +276
Sep13 130114 370.85 371.15 367.05 367.05 -1.65 875 4,835 +105
Dec13 130114 372.40 372.40 367.95 368.15 -1.60 615 8,683 +224
Total Volume and Open Interest 51,326 159,225 +3,616
DJIA Index(CBOT)
Mar13 130114 13435 13455 13400 13433 unch 2,759 8,198 -82
Jun13 130114 13358 13358 13358 13358 unch      
Sep13 130114 13279 13279 13279 13279 unch      
Dec13 130114 13210 13210 13210 13210 unch      
Total Volume and Open Interest 2,759 8,198 -82
E-mini DJIA Index(CBOT)
Mar13 130114 13432 13457 13396 13433 unch 112,191 97,075 +1,770
Jun13 130114 13331 13358 13331 13358 unch 11 103 +5
Sep13 130114 13279 13279 13279 13279 unch      
Dec13 130114 13210 13210 13210 13210 unch 0 15 +0
Total Volume and Open Interest 112,202 97,193 +1,775
S & P 500(CME)
Mar13 130114 1466.70 1471.30 1464.30 1464.30 -2.90 11,379 184,742 +1,026
Jun13 130114 1457.50 1457.50 1454.40 1457.50 -2.90 706 4,961 -7
Sep13 130114 1450.70 1450.70 1447.60 1450.70 -2.90 30 550 -5
Dec13 130114 1443.70 1443.70 1440.60 1443.70 -2.90      
Total Volume and Open Interest 12,115 190,253 +1,014
S & P 500 E-Mini(Globex)
Mar13 130114 1466.75 1471.25 1460.25 1464.25 -3.00 1,540,850 2,772,956 -4,549
Jun13 130114 1461.25 1464.00 1453.75 1457.50 -3.00 926 12,989 +205
Total Volume and Open Interest 1,541,811 2,786,408 -4,342
NASDAQ 100(CME)
Mar13 130114 2743.00 2750.30 2727.00 2728.80 -15.00 564 9,510 +288
Jun13 130114 2722.00 2722.00 2722.00 2722.00 -15.30      
Sep13 130114 2716.50 2731.80 2716.50 2716.50 -15.30      
Total Volume and Open Interest 564 9,510 +288
NASDAQ 100 E-Mini(Globex)
Mar13 130114 2744.00 2750.30 2719.30 2728.80 -15.00 244,792 300,964 -490
Jun13 130114 2737.50 2740.30 2713.30 2722.00 -15.30 12 202 +3
Total Volume and Open Interest 244,804 301,207 -487
S & P Midcap 400(CME)
Mar13 130114 1055.70 1059.50 1050.00 1055.70 unch 36 579 +0
Jun13 130114 1053.60 1053.60 1053.60 1053.60 unch      
Sep13 130114 1051.60 1051.60 1051.60 1051.60 unch      
Total Volume and Open Interest 36 579 +0
Volatility Index(CBOE)
Jan13 130114 14.30 14.35 13.93 14.10 -0.05 35,863 98,057 -8,584
Feb13 130114 16.15 16.25 15.75 15.95 -0.05 46,334 144,218 +13,695
Mar13 130114 17.77 17.80 17.25 17.35 -0.30 16,477 68,079 +3,882
Apr13 130114 18.45 18.60 18.05 18.20 -0.15 9,387 36,166 -245
Total Volume and Open Interest 121,383 438,038 +10,234
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130114 10940 11025 10930 11005 +70 6,379 52,399 +1,397
Jun13 130114 10955 10955 10885 10955 +70 6 82 -1
Total Volume and Open Interest 6,385 52,482 +1,396
Nikkei 225(SGX)
Mar13 130111 10665 10875 10665 10815 +150 169,208 279,931 +3,779
Jun13 130111 10780 10780 10690 10740 +155 1 2,501 +0
Sep13 130111 10735 10735 10735 10735 +155      
Total Volume and Open Interest 176,757 317,092 +9,760
CAC 40(EURONEXT)
Jan13 130114 3718.5 3731.0 3704.0 3711.5 +5.5 96,692 336,102 +13,049
Feb13 130114 3719.0 3731.5 3704.0 3711.5 +5.0 9,612 18,452 +1,972
Mar13 130114 3719.5 3730.0 3705.5 3712.0 +6.0 551 24,193 +1,953
Total Volume and Open Interest 106,855 378,780 +16,974
Hang Seng Index(HKFE)
Jan13 130114 23305 23468 23278 23383 +78 68,849 129,968 +2,618
Feb13 130114 23314 23485 23314 23405 +84 1,230 3,259 +421
Mar13 130114 23257 23432 23248 23360 +80 432 5,994 -180
Total Volume and Open Interest 70,596 141,573 +2,861
DAX(EUREX)
Mar13 130114 7745.0 7790.5 7705.0 7739.0 +22.5 111,622 146,402 -571
Jun13 130114 7752.0 7797.0 7723.0 7750.5 +22.5 161 8,353 +28
Sep13 130114 7758.5 7798.5 7743.5 7755.0 +22.5 22 390 +5
Total Volume and Open Interest 111,805 155,145 -538
FT-SE 100(EURONEXT)
Mar13 130114 6075.00 6099.00 6054.50 6072.50 +1.50 82,333 597,150 +2,942
Jun13 130114 6018.50 6019.00 5990.00 6007.00 unch 306 4,823 +3
Sep13 130114 5961.00 5961.00 5961.00 5961.00 +1.50 0 80 +0
Total Volume and Open Interest 82,639 602,053 +2,945
SPI 200(SFE)
Mar13 130114 4683.0 4706.0 4681.0 4689.0 +8.0 26,534 257,670 +5,108
Jun13 130114 4682.0 4692.0 4681.0 4692.0 +9.0 6 3,549 -33
Sep13 130114 4666.0 4666.0 4653.0 4653.0 +9.0 6 1,492 +4
Total Volume and Open Interest 27,654 267,149 +5,171
FTSE MIB(ISE)
Mar13 130114 17560.00 17690.00 17265.00 17378.00 -122.00 24,988 46,271 +1,975
Jun13 130114 17310.00 17395.00 16995.00 17096.00 -117.00 60 137 +18
Sep13 130114 16979.00 16979.00 16979.00 16979.00 -117.00      
Total Volume and Open Interest 25,048 46,408 +1,993
KOSPI 200(KFE)
Mar13 130114 266.75 266.80 266.30 266.40 +1.65 271,865 109,831 -1,820
Jun13 130114 265.45 268.10 265.25 267.70 +1.15 107 2,376 +152
Sep13 130114 269.80 269.80 269.80 269.80 +1.65 0 158 +0
Total Volume and Open Interest 271,972 112,450 -1,668
GSCI(CME)
Jan13 130114 654.50 656.10 651.00 656.10 +6.10 1,898 4,456 -1,787
Feb13 130114 656.50 656.85 651.70 656.85 +6.10 1,901 5,577 +1,760
Mar13 130114 658.75 658.75 652.50 658.75 +6.00      
Total Volume and Open Interest 3,799 10,033 -27
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