Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 16, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130116 1413.00 1439.00 1412.25 1436.50 +23.00 146,903 238,568 -1,656
May13 130116 1399.75 1423.75 1398.75 1421.25 +21.50 37,845 129,280 -850
Jul13 130116 1392.75 1414.75 1391.25 1412.75 +20.00 28,190 84,076 -271
Aug13 130116 1367.25 1386.75 1365.25 1386.00 +20.75 743 2,903 -75
Sep13 130116 1318.00 1340.50 1318.00 1339.25 +20.00 771 1,935 +97
Nov13 130116 1283.00 1300.00 1280.00 1297.00 +13.75 14,973 72,991 +2,122
Jan14 130116 1295.75 1305.75 1289.75 1303.25 +13.50 151 2,869 +10
Mar14 130116 1303.75 1307.25 1293.25 1306.50 +13.25 76 1,229 +0
May14 130116 1309.50 1309.50 1294.50 1307.00 +12.50 55 751 +25
Jul14 130116 1309.50 1312.75 1300.75 1312.75 +12.00 39 556 +24
Aug14 130116 1307.50 1307.50 1295.50 1307.50 +12.00 0 1 +0
Sep14 130116 1287.00 1287.00 1275.00 1287.00 +12.00 0 1 +0
Nov14 130116 1273.00 1296.75 1267.50 1277.25 +9.75 33 2,637 +10
Jan15 130116 1281.25 1281.25 1271.50 1281.25 +9.75      
Total Volume and Open Interest 229,779 537,905 -905
Soybean Meal(CBOT)
Mar13 130116 411.90 420.30 410.70 419.10 +7.20 67,673 129,886 +1,561
May13 130116 406.70 414.30 405.50 413.20 +6.50 17,433 48,727 +2,714
Jul13 130116 402.40 409.60 401.60 408.60 +6.00 9,065 25,244 -363
Aug13 130116 393.00 399.50 392.40 398.80 +6.40 625 4,804 +1
Sep13 130116 381.20 384.40 377.90 383.60 +5.70 408 2,856 +61
Oct13 130116 364.90 368.50 362.40 367.40 +5.00 687 5,484 +238
Dec13 130116 360.00 366.50 360.00 366.20 +4.50 3,596 22,539 +492
Jan14 130116 364.30 367.70 363.10 367.50 +4.40 118 1,409 -12
Mar14 130116 366.40 370.20 365.90 370.00 +4.10 27 1,864 +15
May14 130116 371.10 371.10 366.70 370.40 +3.70 11 923 +0
Total Volume and Open Interest 99,665 243,957 +4,671
Soybean Oil(CBOT)
Mar13 130116 50.87 51.50 50.68 51.31 +0.44 77,099 173,239 -1,594
May13 130116 51.27 51.81 51.04 51.67 +0.45 25,025 51,941 +1,440
Jul13 130116 51.50 52.10 51.30 51.91 +0.43 15,597 47,136 +1,028
Aug13 130116 51.44 51.90 51.34 51.72 +0.38 2,034 5,823 -2
Sep13 130116 51.10 51.53 51.00 51.30 +0.30 1,676 4,740 -199
Oct13 130116 50.35 50.77 50.15 50.60 +0.31 1,902 6,692 +139
Dec13 130116 50.24 50.67 49.94 50.36 +0.25 6,313 24,157 +81
Jan14 130116 50.60 50.62 50.31 50.54 +0.23 55 1,835 +28
Mar14 130116 50.90 50.90 50.59 50.83 +0.24 4 980 +4
May14 130116 50.95 50.95 50.72 50.95 +0.23 11 361 +10
Total Volume and Open Interest 129,726 317,971 +670
Canola(WCE)
Jan13 130114 616.2 616.2 616.2 616.2 +11.8      
Mar13 130116 589.0 597.5 589.0 596.0 +5.9 5,713 95,255 +28
May13 130116 581.0 589.0 581.0 586.4 +4.6 2,180 27,787 +121
Jul13 130116 579.1 583.1 578.1 580.2 +3.3 807 14,747 +317
Nov13 130116 540.7 545.2 540.4 543.0 +4.5 1,397 11,526 -370
Total Volume and Open Interest 10,218 150,089 +168
Corn(CBOT)
Mar13 130116 730.00 735.00 724.50 731.25 +0.75 173,515 516,107 -12,606
May13 130116 729.75 735.00 725.00 731.25 +0.50 54,964 204,217 +7,273
Jul13 130116 719.75 725.00 715.75 721.25 +0.25 42,723 166,455 +2,809
Sep13 130116 612.25 618.50 609.50 618.00 +4.00 6,283 53,612 +430
Dec13 130116 588.75 593.00 584.75 592.25 +3.00 33,204 215,109 +384
Mar14 130116 597.75 602.25 596.00 602.25 +3.00 1,160 11,555 -98
May14 130116 606.00 609.25 606.00 609.25 +3.00 593 4,315 +24
Jul14 130116 604.25 611.00 604.25 611.00 +2.75 114 2,055 +27
Sep14 130116 585.00 587.75 585.00 587.75 +2.75 24 162 -2
Dec14 130116 568.00 574.00 568.00 573.25 +3.50 237 9,627 +106
Total Volume and Open Interest 312,838 1,184,440 -1,637
Wheat(CBOT)
Mar13 130116 782.75 791.00 775.50 785.00 +2.25 89,410 240,263 +288
May13 130116 791.50 799.00 786.00 793.75 +2.75 19,560 63,585 -1,607
Jul13 130116 794.50 802.25 789.25 797.25 +3.00 15,615 82,550 +1,084
Sep13 130116 801.00 810.00 798.25 805.25 +3.00 3,477 14,095 -197
Dec13 130116 814.00 823.75 811.50 818.25 +3.00 5,155 54,686 +535
Mar14 130116 824.00 832.25 823.25 829.25 +2.75 126 4,318 -28
Total Volume and Open Interest 133,462 462,913 +100
Wheat(KCBT)
Mar13 130116 838.50 848.00 834.25 842.50 +4.25 16,293 94,941 +2,678
May13 130116 848.25 857.50 844.75 852.75 +4.50 4,437 30,572 +739
Jul13 130116 855.00 864.00 851.00 859.25 +4.50 4,519 36,392 +1,438
Sep13 130116 863.00 870.25 861.25 867.50 +3.25 793 7,810 +214
Dec13 130116 873.75 883.50 870.75 878.25 +3.75 790 6,873 +263
Mar14 130116 879.50 883.50 879.50 881.25 +1.75 23 332 +3
Total Volume and Open Interest 26,863 177,448 +5,336
Wheat(MGE)
Mar13 130116 866.00 875.25 865.00 871.50 +5.25 2,769 22,415 -236
May13 130116 876.00 885.25 876.00 882.00 +5.75 1,180 9,288 -34
Jul13 130116 884.00 893.00 884.00 889.25 +5.25 561 4,346 -16
Sep13 130116 890.75 891.75 884.50 889.00 +5.25 191 5,254 +44
Dec13 130116 892.50 894.75 887.00 891.50 +4.00 364 3,547 +240
Total Volume and Open Interest 5,069 44,912 -1
Oats(CBOT)
Mar13 130116 358.25 360.00 353.25 357.25 +0.75 538 8,125 -128
May13 130116 364.00 365.50 359.25 362.75 +0.50 67 2,090 +33
Jul13 130116 366.25 366.25 365.50 366.25 +0.75 23 306 +18
Sep13 130116 365.50 365.50 364.75 365.50 +0.75 12 33 +9
Total Volume and Open Interest 645 10,644 -63
Rough Rice(CBOT)
Jan13 130114 14.85 15.03 14.85 14.85 -0.18 3 16 -2
Mar13 130116 15.02 15.20 14.99 15.15 +0.09 511 13,027 +226
May13 130116 15.32 15.49 15.31 15.45 +0.09 132 1,208 +30
Jul13 130116 15.64 15.73 15.64 15.73 +0.09 4 68 +4
Total Volume and Open Interest 647 14,465 +240
Live Cattle(CME)
Feb13 130116 130.325 130.400 128.380 128.535 -1.900 30,899 78,548 -10,400
Apr13 130116 134.325 134.435 132.550 132.700 -1.735 24,857 122,847 +5,210
Jun13 130116 129.250 129.400 127.785 127.885 -1.465 8,381 73,750 +753
Aug13 130116 129.400 129.500 127.750 127.750 -1.735 3,252 32,996 -151
Oct13 130116 133.075 133.350 132.150 132.200 -1.180 1,166 9,069 -153
Dec13 130116 134.935 135.000 133.750 133.850 -1.400 952 6,442 +611
Total Volume and Open Interest 69,553 325,163 -4,109
Feeder Cattle(CME)
Jan13 130116 148.500 148.850 146.500 147.075 -1.250 1,970 4,175 -444
Mar13 130116 150.575 150.735 148.100 148.235 -2.145 4,209 14,647 +332
Apr13 130116 152.550 152.630 150.100 150.250 -2.050 1,019 3,138 +99
May13 130116 154.600 154.880 152.325 152.450 -2.100 1,029 4,260 +8
Aug13 130116 160.050 160.350 158.100 158.350 -1.550 886 4,248 +218
Sep13 130116 161.000 161.500 159.380 160.000 -1.380 83 690 +4
Oct13 130116 162.000 162.000 160.200 160.950 -1.050 32 352 -1
Total Volume and Open Interest 9,256 31,807 +225
Lean Hogs(CME)
Feb13 130116 85.230 85.600 85.000 85.150 -0.100 28,851 51,268 -7,518
Apr13 130116 87.680 87.785 87.300 87.430 -0.170 23,839 84,331 +6,383
May13 130116 94.930 94.930 94.500 94.700 -0.100 37 1,922 +1
Jun13 130116 96.800 96.800 96.480 96.650 +0.050 6,749 45,459 -453
Jul13 130116 96.450 96.600 96.330 96.480 -0.120 1,260 13,053 +146
Aug13 130116 96.050 96.200 95.800 95.800 -0.300 1,910 20,940 +343
Oct13 130116 85.830 86.330 85.730 86.150 +0.150 929 18,079 +23
Dec13 130116 82.730 83.050 82.680 82.850 -0.230 628 10,597 +63
Total Volume and Open Interest 64,506 249,000 -870
Class III Milk(CME)
Jan13 130116 18.11 18.15 18.07 18.07 -0.04 76 3,139 -9
Feb13 130116 17.61 17.69 17.41 17.49 -0.16 238 3,186 +87
Mar13 130116 17.67 17.74 17.45 17.50 -0.21 239 2,611 +35
Apr13 130116 18.03 18.03 17.89 17.90 -0.13 129 1,757 +46
May13 130116 18.29 18.37 18.26 18.33 -0.01 62 1,581 +3
Total Volume and Open Interest 874 18,779 +210
Cocoa(ICE)
Mar13 130116 2250 2268 2244 2256 -14 18,481 81,628 -393
May13 130116 2265 2277 2253 2265 -12 7,772 35,035 -93
Jul13 130116 2277 2284 2265 2274 -13 2,045 19,727 +200
Sep13 130116 2289 2289 2273 2283 -13 1,277 19,833 +257
Dec13 130116 2285 2294 2280 2287 -13 935 11,264 -261
Mar14 130116 2294 2298 2291 2291 -13 961 17,141 +728
May14 130116 2297 2297 2297 2297 -13 294 7,741 +125
Total Volume and Open Interest 31,767 194,264 +565
Coffee "C"(ICE)
Mar13 130116 152.00 154.75 150.80 153.00 +0.50 22,542 91,816 -987
May13 130116 154.90 157.40 153.55 155.80 +0.50 7,564 27,615 -491
Jul13 130116 157.35 160.10 156.40 158.50 +0.55 2,397 17,045 -41
Sep13 130116 160.55 162.60 160.30 161.15 +0.55 1,051 6,977 +82
Dec13 130116 163.50 166.30 163.50 164.90 +0.65 358 5,164 +45
Mar14 130116 168.75 169.00 168.45 168.45 +0.60 40 886 +9
Total Volume and Open Interest 33,973 150,530 -1,369
Orange Juice(ICE)
Mar13 130116 110.00 113.90 109.90 112.30 +2.00 1,452 15,266 +126
May13 130116 110.95 114.50 110.95 112.95 +1.95 259 3,755 -757
Jul13 130116 112.95 114.90 112.65 114.50 +1.70 138 874 +5
Sep13 130116 115.80 115.80 115.60 115.65 +1.15 87 462 +26
Nov13 130116 116.25 117.90 115.90 116.15 -0.15 72 165 +63
Jan14 130116 117.65 117.65 117.65 117.65 -0.45 0 27 +0
Total Volume and Open Interest 2,008 20,549 -537
Sugar #11(ICE)
Mar13 130116 18.70 18.74 18.33 18.45 -0.17 43,382 343,832 +3,712
May13 130116 18.94 18.98 18.57 18.68 -0.19 15,282 131,208 +486
Jul13 130116 19.31 19.36 18.95 19.06 -0.17 13,520 136,354 +3,821
Oct13 130116 19.72 19.76 19.36 19.47 -0.16 5,286 78,987 +796
Mar14 130116 20.37 20.42 20.03 20.15 -0.14 3,350 51,981 +143
May14 130116 20.28 20.32 19.99 20.07 -0.14 734 12,648 +43
Jul14 130116 20.21 20.22 19.92 20.02 -0.14 259 6,713 +78
Oct14 130116 20.26 20.26 20.00 20.07 -0.14 356 10,411 +249
Total Volume and Open Interest 82,399 783,139 +9,425
London Cocoa(LCE)
Mar13 130116 1449 1459 1448 1455 unch 9,744 81,767 +1,370
May13 130116 1454 1460 1451 1457 -1 3,277 31,757 -512
Jul13 130116 1460 1467 1458 1464 -1 1,326 28,488 +309
Sep13 130116 1468 1474 1465 1471 -1 1,765 29,371 +317
Dec13 130116 1467 1470 1463 1468 -2 794 26,314 +212
Mar14 130116 1462 1462 1457 1462 -1 1,582 20,929 +24
May14 130116 1460 1466 1460 1466 -1 165 6,411 -1
Total Volume and Open Interest 18,662 228,243 +1,752
London Sugar(LCE)
Mar13 130116 502.80 504.70 496.10 499.60 -2.40 4,003 38,942 -1,617
May13 130116 511.90 512.70 504.50 507.60 -2.90 1,201 13,511 +508
Aug13 130116 516.80 516.90 509.20 512.40 -3.10 1,252 11,276 +329
Oct13 130116 520.50 520.50 513.80 517.00 -3.00 581 5,703 +122
Dec13 130116 531.00 531.00 525.00 527.40 -3.10 332 2,043 +48
Total Volume and Open Interest 7,445 73,542 -576
Cotton(ICE)
Mar13 130116 76.12 77.78 76.10 77.33 +1.12 11,095 118,718 -43
May13 130116 76.79 78.22 76.67 77.78 +0.94 2,534 27,817 +554
Jul13 130116 77.58 78.82 77.56 78.39 +0.71 1,047 18,055 +189
Oct13 130116 78.60 78.60 78.60 78.60 +0.28 0 5 +0
Dec13 130116 79.15 79.63 78.90 79.24 +0.17 523 10,099 +196
Mar14 130116 80.44 80.44 80.44 80.44 +0.12 31 265 +26
Total Volume and Open Interest 15,230 175,216 +922
Lumber(CME)
Mar13 130116 378.0 380.9 374.3 375.4 -1.5 753 7,267 +176
May13 130116 374.8 376.1 370.0 372.3 -1.7 158 2,193 +78
Jul13 130116 367.0 367.3 364.4 366.7 -0.3 65 343 -4
Sep13 130116 363.5 363.5 363.5 363.5 +4.5 11 20 +9
Total Volume and Open Interest 1,274 9,957 +26
Crude Oil(NYM)
Feb13 130116 93.40 94.36 93.10 94.24 +0.96 248,600 132,785 -12,958
Mar13 130116 93.87 94.80 93.55 94.68 +0.96 110,113 276,080 +15,384
Apr13 130116 94.19 95.15 93.93 95.05 +0.96 44,719 95,476 +2,263
May13 130116 94.54 95.43 94.26 95.32 +0.93 30,762 67,882 -2,169
Jun13 130116 94.80 95.63 94.48 95.49 +0.89 44,669 135,079 -2,987
Jul13 130116 94.90 95.69 94.59 95.54 +0.86 16,535 62,578 -230
Aug13 130116 94.78 95.50 94.52 95.45 +0.83 7,928 30,330 +641
Sep13 130116 94.67 95.41 94.38 95.27 +0.79 10,662 50,129 -2,024
Oct13 130116 94.50 95.03 94.19 95.02 +0.76 7,480 36,002 +2,876
Nov13 130116 94.68 94.75 93.91 94.75 +0.73 3,383 32,649 +693
Dec13 130116 93.87 94.70 93.63 94.48 +0.71 32,031 166,395 +1,858
Jan14 130116 93.75 94.29 93.33 94.16 +0.71 2,165 33,381 -220
Feb14 130116 93.80 93.83 93.80 93.83 +0.69 1,085 13,515 +270
Mar14 130116 93.51 93.51 92.82 93.51 +0.67 2,287 17,772 -117
Apr14 130116 93.21 93.21 93.21 93.21 +0.66 1,097 8,652 -407
May14 130116 92.93 92.93 92.93 92.93 +0.65 406 10,862 +142
Total Volume and Open Interest 580,792 1,504,341 +4,533
e-miNY Crude Oil(NYM)
Jan13 121218 87.400 88.175 87.200 87.925 +0.725 5,019 3,241 -443
Feb13 130116 93.475 94.350 93.100 94.250 +0.975 4,134 3,189 -203
Mar13 130116 93.950 94.775 93.575 94.675 +0.950 588 742 +95
Apr13 130116 94.325 95.050 94.075 95.050 +0.950 39 449 +18
May13 130116 94.575 95.350 94.575 95.325 +0.925 2 31 +2
Jun13 130116 95.500 95.500 95.500 95.500 +0.900 2 46 +2
Jul13 130116 95.550 95.550 95.550 95.550 +0.875 0 1 +0
Aug13 130116 95.450 95.450 95.450 95.450 +0.825      
Sep13 130116 95.275 95.275 95.275 95.275 +0.800 0 1 +0
Oct13 130116 95.025 95.025 95.025 95.025 +0.775 0 1 +0
Total Volume and Open Interest 4,775 4,619 -89
Heating Oil(NYM)
Feb13 130116 302.27 303.85 298.58 299.91 -1.22 61,868 67,020 -2,597
Mar13 130116 300.34 302.78 297.95 299.24 -1.10 40,761 64,171 +3,031
Apr13 130116 299.49 300.89 296.75 297.97 -0.80 18,602 57,861 +1,107
May13 130116 302.50 303.95 300.13 301.41 -0.43 8,592 29,258 +607
Jun13 130116 300.74 302.22 298.55 299.85 -0.27 7,071 25,701 +524
Jul13 130116 300.00 301.24 298.10 299.10 -0.15 1,959 7,450 +128
Aug13 130116 299.28 299.83 297.34 298.49 -0.12 511 3,667 +111
Sep13 130116 299.11 299.72 296.76 297.98 -0.13 573 12,010 +214
Oct13 130116 299.23 299.23 296.98 297.60 -0.11 94 3,058 +50
Nov13 130116 298.13 298.58 296.42 297.27 -0.12 95 2,634 +2
Dec13 130116 297.75 298.86 295.82 296.96 -0.11 2,581 20,322 +469
Jan14 130116 297.34 297.34 295.74 296.59 -0.05 214 3,128 +47
Feb14 130116 295.57 295.57 295.57 295.57 -0.02 24 347 +19
Mar14 130116 294.07 294.07 294.07 294.07 +0.03 0 101 +0
Total Volume and Open Interest 143,011 298,908 +3,778
Gasoline(NYMEX)
Feb13 130116 270.67 273.11 269.15 272.14 +1.48 53,000 73,152 -8,560
Mar13 130116 271.86 274.72 271.17 273.85 +1.24 46,519 92,616 +7,303
Apr13 130116 290.25 291.98 289.33 291.15 +0.89 16,524 38,822 +1,999
May13 130116 289.84 291.34 288.82 290.36 +0.82 10,333 29,851 +1,823
Jun13 130116 286.94 288.54 286.14 287.45 +0.79 7,272 22,787 +687
Jul13 130116 283.77 284.99 282.66 283.98 +0.79 2,471 12,011 +279
Aug13 130116 279.86 281.08 279.86 280.24 +0.78 1,817 7,842 +114
Sep13 130116 275.59 276.97 275.10 275.94 +0.73 1,778 10,907 +205
Oct13 130116 261.28 261.58 261.28 261.58 +0.66 1,114 7,807 +104
Nov13 130116 257.91 259.03 257.01 257.97 +0.73 678 11,846 +96
Total Volume and Open Interest 142,640 319,613 +4,359
e-miNY RBOB Gasoline(NYM)
Feb13 130116 270.00 272.10 270.00 272.10 +1.40 0 1 +0
Mar13 130116 273.90 273.90 273.85 273.90 +1.30      
Apr13 130116 291.20 291.20 291.15 291.20 +0.90      
May13 130116 290.40 290.40 290.36 290.40 +0.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb13 130116 3.445 3.457 3.364 3.435 -0.020 134,646 133,572 -8,702
Mar13 130116 3.440 3.452 3.361 3.437 -0.016 92,562 288,275 +4,618
Apr13 130116 3.462 3.478 3.393 3.466 -0.012 49,310 151,656 +4,734
May13 130116 3.521 3.523 3.440 3.513 -0.009 17,524 88,655 +1,200
Jun13 130116 3.563 3.572 3.493 3.565 -0.007 7,843 29,704 +683
Jul13 130116 3.611 3.622 3.543 3.613 -0.009 10,738 47,697 +2,033
Aug13 130116 3.622 3.648 3.577 3.638 -0.009 4,169 27,104 -405
Sep13 130116 3.650 3.656 3.586 3.647 -0.009 4,817 28,186 +851
Oct13 130116 3.680 3.687 3.608 3.679 -0.008 17,897 103,586 +1,243
Nov13 130116 3.765 3.791 3.715 3.783 -0.009 3,751 27,924 +315
Dec13 130116 3.981 3.988 3.917 3.983 -0.008 2,551 31,903 +275
Jan14 130116 4.037 4.092 4.020 4.086 -0.006 6,460 71,607 +413
Feb14 130116 4.067 4.085 4.018 4.085 -0.005 505 7,005 -2
Mar14 130116 4.010 4.030 3.962 4.026 -0.002 2,631 19,588 -164
Apr14 130116 3.896 3.929 3.863 3.924 -0.002 5,186 32,195 -23
May14 130116 3.921 3.939 3.879 3.939 -0.003 260 4,824 +34
Total Volume and Open Interest 364,834 1,174,295 +8,603
Brent Crude Oil(ICE)
Feb13 130116 110.52 110.84 110.24 110.61 +0.31 110,134 62,624 -19,418
Mar13 130116 109.76 110.35 109.33 109.68 +0.05 188,263 312,651 +13,000
Apr13 130116 109.02 109.55 108.55 108.89 unch 77,934 159,966 +7,445
May13 130116 108.39 108.91 107.96 108.29 unch 34,767 82,525 -901
Jun13 130116 107.80 108.35 107.38 107.72 -0.01 49,516 115,343 +2,073
Jul13 130116 107.23 107.78 106.85 107.18 unch 14,905 39,296 -75
Aug13 130116 106.81 107.22 106.30 106.63 +0.01 7,422 62,348 +483
Sep13 130116 106.19 106.60 105.68 106.02 +0.01 9,545 51,953 +1,222
Oct13 130116 105.60 106.01 105.13 105.44 +0.02 5,183 34,796 +507
Nov13 130116 105.26 105.26 104.92 104.92 +0.04 4,326 26,573 -86
Dec13 130116 104.64 105.01 104.09 104.45 +0.05 32,858 149,787 +3,316
Jan14 130116 104.33 104.33 104.02 104.02 +0.05 1,462 24,676 +649
Feb14 130116 103.62 103.62 103.62 103.62 +0.05 1,275 16,016 +456
Mar14 130116 103.21 103.21 103.21 103.21 +0.06 1,000 12,566 +76
Total Volume and Open Interest 554,163 1,368,112 +9,212
Gas Oil(ICE)
Feb13 130116 957.50 959.25 946.50 955.00 -5.75 86,250 113,334 -2,215
Mar13 130116 944.00 951.00 939.50 947.25 -4.75 86,369 95,868 +10,369
Apr13 130116 940.50 942.50 931.75 939.00 -4.00 42,847 51,810 -3,044
May13 130116 931.00 933.75 925.00 932.00 -3.75 23,343 32,507 -1,574
Jun13 130116 928.25 929.75 919.75 926.50 -3.75 27,059 45,432 +2,806
Jul13 130116 925.25 925.25 916.50 923.00 -3.75 4,157 17,191 +131
Aug13 130116 919.75 922.25 914.00 920.25 -3.75 2,601 14,541 -108
Sep13 130116 917.25 920.00 911.75 918.00 -3.50 3,048 17,885 -365
Oct13 130116 915.25 917.75 909.50 915.50 -3.50 914 10,182 +196
Nov13 130116 912.50 914.50 907.00 913.00 -3.25 719 12,051 +247
Total Volume and Open Interest 288,399 511,303 +6,708
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130116 2.350 2.355 2.331 2.343 unch 147 1,401 -58
Mar13 130116 2.374 2.374 2.350 2.360 unch 256 1,520 -68
Apr13 130116 2.369 2.375 2.352 2.365 +0.001 200 1,268 +50
May13 130116 2.367 2.367 2.350 2.359 +0.001 93 925 -2
Jun13 130116 2.346 2.346 2.335 2.344 -0.002 117 964 -24
Jul13 130116 2.300 2.314 2.296 2.309 -0.004 66 1,034 +2
Aug13 130116 2.246 2.246 2.242 2.246 -0.004 42 510 -12
Total Volume and Open Interest 1,004 9,042 -75
WTI Crude Oil(ICE)
Feb13 130116 93.42 94.36 93.10 94.24 +0.96 48,405 45,712 -11,509
Mar13 130116 93.87 94.81 93.57 94.68 +0.96 30,037 74,842 -93
Apr13 130116 94.30 95.14 93.99 95.05 +0.96 13,828 38,389 +483
May13 130116 94.42 95.43 94.31 95.32 +0.93 9,688 21,581 -286
Jun13 130116 94.83 95.62 94.48 95.49 +0.89 18,515 75,364 +2,865
Jul13 130116 94.87 95.64 94.63 95.54 +0.86 2,809 14,825 +568
Aug13 130116 94.88 95.55 94.73 95.45 +0.83 1,734 9,570 +188
Sep13 130116 94.70 95.30 94.70 95.27 +0.79 1,478 13,751 -1
Oct13 130116 95.02 95.02 95.02 95.02 +0.76 1,324 12,421 +433
Nov13 130116 94.75 94.75 94.75 94.75 +0.73 1,603 9,160 +628
Dec13 130116 93.93 94.70 93.70 94.48 +0.71 11,223 81,721 +2,427
Jan14 130116 94.16 94.16 94.16 94.16 +0.71 534 6,890 -6
Feb14 130116 93.83 93.83 93.83 93.83 +0.69 131 2,717 -20
Mar14 130116 93.51 93.51 93.51 93.51 +0.67 140 3,838 +21
Apr14 130116 93.21 93.21 93.21 93.21 +0.66 138 2,609 +22
May14 130116 92.93 92.93 92.93 92.93 +0.65 101 2,266 +80
Total Volume and Open Interest 144,754 515,913 -4,632
US Dollar Index(ICE)
Mar13 130116 79.765 79.950 79.660 79.855 +0.023 25,940 45,630 +3,346
Jun13 130116 79.945 80.020 79.945 80.015 +0.042 32 571 +8
Sep13 130116 80.195 80.195 80.195 80.195 +0.043 0 3 +0
Total Volume and Open Interest 25,972 46,204 +3,354
Australian Dollar(CME)
Mar13 130116 105.13 105.32 104.84 105.22 +0.14 66,792 204,721 +399
Jun13 130116 104.52 104.54 104.19 104.53 +0.14 14 301 -2
Sep13 130116 103.89 103.89 103.74 103.89 +0.15 0 1 +0
Total Volume and Open Interest 66,806 205,028 +397
British Pound(CME)
Mar13 130116 160.59 160.76 159.70 160.01 -0.52 101,229 164,880 -1,022
Jun13 130116 160.22 160.47 159.72 159.95 -0.52 7 132 +0
Sep13 130116 159.89 160.41 159.89 159.89 -0.52 0 2 +0
Total Volume and Open Interest 101,236 165,015 -1,022
Canadian Dollar(CME)
Mar13 130116 101.46 101.50 101.10 101.28 -0.17 49,010 140,357 -256
Jun13 130116 101.06 101.24 100.92 101.07 -0.17 23 1,435 +3
Sep13 130116 100.82 101.01 100.68 100.84 -0.17 7 1,007 +1
Dec13 130116 100.72 100.76 100.50 100.59 -0.17 16 391 +0
Total Volume and Open Interest 49,058 143,204 -252
Japanese Yen(CME)
Mar13 130116 112.66 113.96 112.59 113.04 +0.38 124,245 198,729 -589
Jun13 130116 113.38 113.98 112.75 113.13 +0.38 69 804 +7
Sep13 130116 113.58 113.75 112.86 113.25 +0.39 9 86 +0
Total Volume and Open Interest 124,329 199,694 -578
Swiss Franc(CME)
Mar13 130116 107.35 107.75 107.26 107.38 +0.01 32,492 45,446 -837
Jun13 130116 107.60 107.60 107.51 107.52 +0.01 39 54 +11
Sep13 130116 107.67 107.67 107.66 107.67 +0.01      
Total Volume and Open Interest 32,531 45,500 -826
EuroFX(CME)
Mar13 130116 133.06 133.32 132.62 132.96 -0.08 225,105 208,339 +4,993
Jun13 130116 132.99 133.38 132.75 133.05 -0.08 234 1,643 +5
Sep13 130116 133.14 133.21 133.14 133.14 -0.07 1 31 +1
Total Volume and Open Interest 225,357 210,075 +5,006
Mexican Peso(CME)
Feb13 130116 789.75 789.75 789.50 789.75 +0.25      
Mar13 130116 788.25 788.25 784.00 787.50 +0.25 33,174 193,817 +4,996
Total Volume and Open Interest 33,198 193,916 +5,007
Brazilian Real(CME)
Feb13 130116 488.70 488.80 487.85 488.15 -2.35 282 11,813 +10
Mar13 130116 486.45 486.45 474.95 486.45 -2.35 52 2,842 -22
Apr13 130116 484.55 484.55 473.10 484.55 -2.40 0 1 +0
May13 130116 482.05 482.05 482.05 482.05 -2.40      
Total Volume and Open Interest 334 35,779 -12
30-Year T-Bonds(CBOT)
Mar13 130116 145~260 146~170 145~250 146~030 +0~040 268,671 545,432 -2,040
Jun13 130116 144~220 144~270 144~160 144~200 +0~040 75 143 +53
Sep13 130116 143~200 144~200 143~200 144~190 +0~030      
Total Volume and Open Interest 268,746 545,575 -1,987
10-Year T-Notes(CBOT)
Mar13 130116 132~065 132~150 132~055 132~095 +0~010 787,313 1,755,082 +8,866
Jun13 130116 131~055 131~080 131~055 131~080 +0~010 4,564 10,704 +1,902
Sep13 130116 131~080 131~080 131~070 131~080 +0~010      
Total Volume and Open Interest 791,877 1,765,786 +10,768
5-Year T-Notes(CBOT)
Mar13 130116 124~072 124~106 124~066 124~084 +0~006 410,247 1,540,038 -10,850
Jun13 130116 123~274 123~274 123~266 123~270 +0~002 169 990 +150
Sep13 130116 123~070 123~070 123~066 123~070 +0~002      
Total Volume and Open Interest 410,416 1,541,028 -10,700
2 Year T-Notes(CBOT)
Mar13 130116 110~074 110~080 110~072 110~074 -0~002 99,013 1,007,580 +11,996
Jun13 130116 110~066 110~066 110~066 110~066 unch 26 659 +8
Sep13 130116 109~230 109~230 109~230 109~230 unch      
Total Volume and Open Interest 99,039 1,008,239 +12,004
Eurodollars(CME)
Mar13 130116 99.700 99.705 99.700 99.700 -0.005 93,710 829,330 +7,811
Jun13 130116 99.685 99.695 99.685 99.685 -0.005 91,485 684,250 +5,547
Sep13 130116 99.670 99.680 99.665 99.670 -0.005 132,054 663,687 +2,536
Dec13 130116 99.645 99.655 99.645 99.650 unch 105,086 702,050 +2,124
Mar14 130116 99.620 99.630 99.615 99.620 unch 84,640 629,914 +3,340
Jun14 130116 99.575 99.585 99.570 99.575 unch 79,772 573,601 +6,214
Sep14 130116 99.520 99.540 99.520 99.525 unch 90,867 469,276 +2,543
Dec14 130116 99.455 99.475 99.455 99.460 +0.005 86,457 558,778 -2,506
Mar15 130116 99.385 99.405 99.385 99.390 +0.005 88,833 458,836 +4,690
Jun15 130116 99.295 99.325 99.295 99.305 +0.005 77,617 608,570 +7,499
Sep15 130116 99.195 99.225 99.195 99.205 +0.005 75,730 422,168 +636
Dec15 130116 99.070 99.105 99.070 99.085 +0.010 84,110 498,801 +823
Mar16 130116 98.935 98.975 98.935 98.955 +0.010 59,254 286,493 -2,904
Jun16 130116 98.790 98.835 98.790 98.810 +0.010 54,396 188,495 +6,233
Sep16 130116 98.635 98.680 98.635 98.660 +0.015 32,821 176,295 +3,898
Dec16 130116 98.480 98.525 98.475 98.500 +0.015 30,778 117,883 +808
Mar17 130116 98.335 98.375 98.330 98.355 +0.015 21,085 98,232 -194
Jun17 130116 98.180 98.220 98.180 98.195 +0.015 28,961 62,999 -2,946
Total Volume and Open Interest 1,363,273 8,258,994 +51,364
Ultra T-Bond(CBOT)
Mar13 130116 160~01 161~04 159~31 160~08 -0~01 41,568 359,545 +1,024
Jun13 130116 160~02 160~03 160~02 160~02 -0~01      
Sep13 130116 160~02 160~03 160~02 160~02 -0~01      
Total Volume and Open Interest 41,568 359,545 +1,024
30 Day Federal Funds(CBOT)
Jan13 130116 99.853 99.855 99.850 99.853 unch 3,331 58,542 -392
Feb13 130116 99.855 99.860 99.855 99.860 unch 2,459 32,469 +1,061
Mar13 130116 99.860 99.865 99.855 99.860 unch 3,022 35,023 +114
Apr13 130116 99.865 99.870 99.860 99.870 unch 2,325 28,455 +585
May13 130116 99.870 99.875 99.865 99.875 unch 1,189 28,446 +255
Jun13 130116 99.870 99.870 99.865 99.870 unch 130 25,634 -23
Total Volume and Open Interest 15,980 363,344 +2,030
3-Mth Euro-Yen(CME)
Mar13 130116 99.720 99.720 99.720 99.720 unch      
Jun13 130116 99.785 99.785 99.785 99.785 unch      
Sep13 130116 99.805 99.805 99.805 99.805 unch      
Dec13 130116 99.795 99.795 99.795 99.795 unch      
Mar14 130116 99.795 99.795 99.795 99.795 unch      
Jun14 130116 99.750 99.750 99.750 99.750 unch      
Sep14 130116 99.610 99.610 99.610 99.610 unch      
Dec14 130116 99.795 99.795 99.795 99.795 unch      
Mar15 130116 99.655 99.655 99.655 99.655 unch      
Jun15 130116 99.515 99.515 99.515 99.515 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130116 99.72 99.72 99.72 99.72 unch 0 620 +0
Jun13 130116 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130116 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130116 99.79 99.79 99.79 99.79 unch 0 384 +0
Mar14 130116 99.79 99.79 99.79 99.79 unch 0 214 +0
Jun14 130116 99.75 99.75 99.75 99.75 unch      
Sep14 130116 99.61 99.61 99.61 99.61 unch      
Dec14 130116 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 130116 144.11 144.40 144.10 144.37 +0.24 5,301 16,559 +97
Jun13 130116 143.60 143.60 143.60 143.60 +0.53      
Sep13 130116 141.51 141.51 141.51 141.51 +0.53      
Total Volume and Open Interest 5,301 16,559 +97
Euro-Bund(EUREX)
Mar13 130116 143.14 143.64 143.14 143.37 +0.08 604,961 1,132,768 +4,593
Jun13 130116 141.40 141.81 141.40 141.54 +0.08 188 578 +17
Sep13 130116 141.37 141.37 141.37 141.37 +0.08      
Total Volume and Open Interest 605,149 1,133,346 +4,610
Euro-Bobl(EUREX)
Mar13 130116 126.43 126.66 126.43 126.53 +0.01 367,175 826,580 -21,131
Jun13 130116 124.85 124.85 124.85 124.85 +0.01 202 2,782 +202
Sep13 130116 124.85 124.85 124.85 124.85 +0.01      
Total Volume and Open Interest 367,377 829,362 -20,929
3-Mth Euribor(EUREX)
Mar13 130116 99.765 99.765 99.765 99.765 +0.015 220 2,962 -80
Jun13 130116 99.730 99.730 99.730 99.730 +0.020 0 1,301 +0
Sep13 130116 99.695 99.695 99.690 99.690 +0.015 400 971 -66
Total Volume and Open Interest 1,874 8,565 +598
Long Gilt(LIFFE)
Mar13 130116 117~01 117~12 116~28 117~05 +0~05 158,945 342,087 +4,372
Jun13 130116 116~05 116~05 116~05 116~05 +0~05      
Total Volume and Open Interest 158,945 342,087 +4,372
3-Mth Short Sterling(LIFFE)
Mar13 130116 99.48 99.49 99.47 99.49 +0.01 11,904 347,047 -4,174
Jun13 130116 99.45 99.47 99.43 99.47 +0.02 26,268 304,853 -9,148
Sep13 130116 99.45 99.46 99.43 99.45 +0.02 35,021 260,416 -3,458
Dec13 130116 99.41 99.44 99.41 99.43 +0.02 39,422 270,880 +4,554
Mar14 130116 99.38 99.40 99.38 99.40 +0.02 39,303 234,503 -4,450
Jun14 130116 99.33 99.36 99.32 99.35 +0.02 59,683 190,819 +63
Total Volume and Open Interest 355,769 2,282,465 -15,115
3-Mth Euribor(LIFFE)
Mar13 130116 99.745 99.775 99.745 99.765 +0.015 83,837 589,600 -20,166
Jun13 130116 99.710 99.740 99.700 99.730 +0.020 135,259 520,798 -864
Sep13 130116 99.670 99.705 99.670 99.690 +0.015 104,753 397,988 +3,025
Total Volume and Open Interest 883,122 3,944,368 -42,255
3-Mth Aus T-Bills(SFE)
Mar13 130116 97.08 97.10 97.07 97.10 +0.02 28,569 183,469 +2,435
Jun13 130116 97.17 97.20 97.15 97.20 +0.03 25,597 174,924 -1,865
Sep13 130116 97.18 97.22 97.16 97.22 +0.04 12,616 119,874 +1,104
Dec13 130116 97.14 97.19 97.13 97.19 +0.04 9,645 101,479 +2,754
Mar14 130116 97.08 97.11 97.05 97.11 +0.04 2,860 53,381 +900
Jun14 130116 96.97 97.00 96.95 97.00 +0.04 2,540 33,177 +911
Sep14 130116 96.86 96.89 96.85 96.89 +0.03 1,313 20,009 +67
Dec14 130116 96.76 96.79 96.74 96.79 +0.03 497 8,423 -194
Mar15 130116 96.70 96.70 96.70 96.70 +0.03 0 684 -243
Jun15 130116 96.57 96.62 96.57 96.62 +0.04 0 364 +0
Total Volume and Open Interest 83,637 695,969 +5,869
10-Year Aus T-Bonds(SFE)
Mar13 130116 96.58 96.67 96.58 96.67 +0.09 44,001 409,140 -1,263
Jun13 130116 96.67 96.67 96.67 96.67 +0.09      
Total Volume and Open Interest 44,001 409,140 -1,263
3-Year Aus T-Bonds(SFE)
Mar13 130116 97.19 97.24 97.17 97.24 +0.05 140,028 483,052 -17,914
Jun13 130116 97.24 97.24 97.24 97.24 +0.05      
Total Volume and Open Interest 140,028 483,052 -17,914
Gold(CMX)
Feb13 130116 1679.7 1684.7 1673.0 1683.2 -0.7 126,856 195,146 -12,858
Apr13 130116 1682.0 1686.8 1675.4 1685.4 -0.8 24,934 109,131 +6,323
Jun13 130116 1684.1 1688.4 1678.2 1687.5 -0.7 3,932 35,883 +552
Aug13 130116 1684.0 1689.5 1681.7 1689.3 -0.7 3,241 23,332 +778
Oct13 130116 1686.0 1691.1 1686.0 1691.1 -0.7 657 11,496 +186
Dec13 130116 1692.5 1693.3 1684.1 1693.0 -0.7 917 24,112 +29
Feb14 130116 1687.4 1695.0 1687.4 1695.0 -0.7 308 4,976 +304
Apr14 130116 1697.2 1697.2 1697.2 1697.2 -0.7 0 3,648 +0
Jun14 130116 1698.3 1699.5 1698.3 1699.5 -0.7 0 8,578 +0
Aug14 130116 1701.9 1701.9 1701.9 1701.9 -0.7 0 94 +0
Oct14 130116 1704.5 1704.5 1704.5 1704.5 -0.7      
Dec14 130116 1707.1 1707.1 1707.1 1707.1 -0.7 3 5,332 +1
Total Volume and Open Interest 161,039 440,838 -4,709
Silver(CMX)
Mar13 130116 3144.0 3157.0 3109.0 3154.2 +1.3 41,865 75,512 -197
May13 130116 3143.5 3162.5 3117.5 3160.0 +1.2 1,850 11,053 -82
Jul13 130116 3156.0 3165.1 3126.0 3165.1 +1.2 1,185 7,001 +472
Sep13 130116 3160.5 3169.4 3143.5 3169.4 +1.2 694 5,982 +235
Dec13 130116 3143.0 3175.2 3143.0 3175.2 +1.2 668 19,295 +258
Mar14 130116 3148.0 3179.9 3148.0 3179.9 +1.2 10 1,795 +5
May14 130116 3182.0 3182.0 3182.0 3182.0 +1.2 5 806 +2
Total Volume and Open Interest 46,910 140,255 +619
Platinum(NYMEX)
Jan13 130116 1683.6 1692.2 1682.4 1692.2 +4.2 26 42 -47
Apr13 130116 1684.7 1700.0 1657.1 1694.1 +4.2 15,615 60,662 +1,226
Jul13 130116 1686.3 1697.7 1662.1 1696.6 +4.2 56 1,943 +36
Oct13 130116 1665.0 1699.6 1665.0 1699.6 +4.2 20 70 +20
Total Volume and Open Interest 15,723 62,732 +1,233
Palladium(NYMEX)
Mar13 130116 708.75 727.90 705.65 726.45 +13.10 3,096 27,976 +349
Jun13 130116 708.80 728.15 708.50 727.70 +13.10 36 1,113 +32
Sep13 130116 712.75 728.60 712.75 728.60 +13.10 0 5 +0
Total Volume and Open Interest 3,133 29,097 +381
Copper(CMX)
Mar13 130116 363.95 364.55 359.95 360.65 -3.10 50,246 100,660 -118
May13 130116 364.85 365.80 361.50 362.05 -3.05 7,104 24,230 +949
Jul13 130116 364.70 364.95 362.85 363.20 -3.00 2,868 12,463 +440
Sep13 130116 367.20 367.30 364.10 364.20 -3.05 608 4,855 -39
Dec13 130116 367.70 367.70 365.00 365.25 -3.05 309 8,721 -3
Total Volume and Open Interest 61,895 157,526 +1,064
DJIA Index(CBOT)
Mar13 130116 13471 13471 13408 13437 -26 159 8,760 +12
Jun13 130116 13361 13387 13361 13361 -26      
Sep13 130116 13282 13308 13282 13282 -26      
Dec13 130116 13213 13239 13213 13213 -26      
Total Volume and Open Interest 159 8,760 +12
E-mini DJIA Index(CBOT)
Mar13 130116 13476 13480 13388 13437 -26 89,707 100,942 +2,880
Jun13 130116 13362 13386 13361 13361 -26 2 105 +2
Sep13 130116 13282 13282 13282 13282 -26      
Dec13 130116 13213 13213 13213 13213 -26 0 15 +0
Total Volume and Open Interest 89,709 101,062 +2,882
S & P 500(CME)
Mar13 130116 1466.60 1467.20 1460.00 1465.60 +0.40 4,701 181,133 +71
Jun13 130116 1458.80 1461.40 1455.40 1458.80 +0.40 70 4,609 -50
Sep13 130116 1451.90 1454.60 1448.60 1451.90 +0.30 0 549 -1
Dec13 130116 1444.90 1447.60 1441.60 1444.90 +0.30      
Total Volume and Open Interest 4,771 186,291 +20
S & P 500 E-Mini(Globex)
Mar13 130116 1467.00 1469.00 1460.00 1465.50 +0.25 1,168,502 2,797,558 +21,909
Jun13 130116 1460.75 1462.25 1453.75 1458.75 +0.25 346 12,717 -31
Total Volume and Open Interest 1,168,875 2,810,744 +21,883
NASDAQ 100(CME)
Mar13 130116 2720.00 2738.00 2711.30 2726.00 +11.70 334 9,520 -9
Jun13 130116 2719.30 2728.00 2707.50 2719.30 +11.80      
Sep13 130116 2713.80 2713.80 2702.00 2713.80 +11.80      
Total Volume and Open Interest 334 9,520 -9
NASDAQ 100 E-Mini(Globex)
Mar13 130116 2720.80 2737.50 2710.50 2726.00 +11.70 207,499 304,854 +2,121
Jun13 130116 2710.00 2725.80 2710.00 2719.30 +11.80 16 205 +3
Total Volume and Open Interest 207,515 305,100 +2,124
S & P Midcap 400(CME)
Mar13 130116 1062.00 1062.50 1058.00 1059.40 -2.10 0 579 +0
Jun13 130116 1057.30 1059.40 1057.30 1057.30 -2.10      
Sep13 130116 1055.30 1057.40 1055.30 1055.30 -2.10      
Total Volume and Open Interest 0 579 +0
Volatility Index(CBOE)
Jan13 130115 14.25 14.40 13.90 14.20 +0.10 38,360 84,438 -13,619
Feb13 130116 16.00 16.00 15.35 15.50 -0.30 52,448 175,547 +15,792
Mar13 130116 17.45 17.50 16.85 17.10 -0.15 17,305 73,010 +1,872
Apr13 130116 18.30 18.30 17.75 17.95 -0.20 10,260 40,139 +739
Total Volume and Open Interest 135,625 460,516 +10,700
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130116 10880 10890 10490 10655 -225 8,631 51,906 +117
Jun13 130116 10720 10830 10450 10605 -225 0 78 +0
Total Volume and Open Interest 8,631 51,985 +117
Nikkei 225(SGX)
Mar13 130116 10860 10875 10580 10595 -300 144,632 287,482 +8,043
Jun13 130116 10545 10545 10520 10520 -295 33 2,731 -18
Sep13 130116 10510 10510 10510 10510 -300      
Total Volume and Open Interest 145,809 306,536 -20,440
CAC 40(EURONEXT)
Jan13 130116 3704.0 3717.0 3680.5 3708.5 +8.5 304,440 340,329 +8,870
Feb13 130116 3704.0 3716.5 3680.0 3708.0 +8.0 196,681 60,184 +35,763
Mar13 130116 3703.5 3716.0 3681.0 3708.5 +7.5 988 24,281 +324
Total Volume and Open Interest 502,109 424,827 +44,957
Hang Seng Index(HKFE)
Jan13 130116 23410 23410 23185 23360 -21 52,120 129,191 +369
Feb13 130116 23396 23402 23203 23375 -23 535 3,902 +223
Mar13 130116 23348 23351 23160 23323 -27 353 5,941 -47
Total Volume and Open Interest 53,075 141,397 +544
DAX(EUREX)
Mar13 130116 7674.5 7699.0 7646.0 7693.5 +21.0 103,074 139,469 -4,544
Jun13 130116 7690.0 7710.0 7658.5 7705.0 +20.5 360 8,345 -25
Sep13 130116 7678.0 7710.5 7678.0 7710.0 +21.0 7 392 +0
Total Volume and Open Interest 103,441 148,206 -4,569
FT-SE 100(EURONEXT)
Mar13 130116 6081.50 6085.00 6035.00 6065.00 -2.00 104,570 601,103 +980
Jun13 130116 5991.00 6004.00 5975.00 5999.50 -2.50 432 4,829 +9
Sep13 130116 5954.00 5954.00 5954.00 5954.00 -2.00 0 80 +0
Total Volume and Open Interest 105,002 606,012 +989
SPI 200(SFE)
Mar13 130116 4691.0 4710.0 4670.0 4705.0 +13.0 21,247 256,861 +1,276
Jun13 130116 4680.0 4708.0 4680.0 4708.0 +14.0 31 3,552 +3
Sep13 130116 4671.0 4671.0 4671.0 4671.0 +14.0 6 1,497 +2
Total Volume and Open Interest 22,412 267,378 +1,926
FTSE MIB(ISE)
Mar13 130116 17430.00 17460.00 17190.00 17334.00 -129.00 23,023 44,487 -1,452
Jun13 130116 17110.00 17110.00 16900.00 17032.00 -136.00 31 144 +4
Sep13 130116 16915.00 16915.00 16915.00 16915.00 -136.00      
Total Volume and Open Interest 23,054 44,631 -1,448
KOSPI 200(KFE)
Mar13 130116 261.50 261.50 260.95 261.45 -1.95 242,190 110,724 -1,328
Jun13 130116 265.10 266.30 262.40 262.60 -2.30 60 2,447 +16
Sep13 130116 264.80 264.80 264.80 264.80 -1.95 0 158 +0
Total Volume and Open Interest 242,250 113,414 -1,312
GSCI(CME)
Feb13 130116 652.40 654.25 652.00 653.00 -0.55 2,867 9,891 +2,572
Mar13 130116 655.10 656.25 654.25 655.10 -0.15      
Apr13 130116 655.50 655.50 655.50 655.50        
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!!!