Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 17, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130117 1436.00 1448.00 1422.25 1430.25 -6.25 103,624 229,586 -8,982
May13 130117 1420.25 1431.75 1408.25 1414.75 -6.50 35,592 130,674 +1,394
Jul13 130117 1412.50 1421.00 1399.50 1406.00 -6.75 24,961 85,235 +1,159
Aug13 130117 1382.75 1392.75 1374.25 1379.50 -6.50 674 2,965 +62
Sep13 130117 1339.00 1340.25 1325.50 1330.25 -9.00 426 1,939 +4
Nov13 130117 1295.50 1301.00 1282.75 1285.25 -11.75 13,460 73,763 +772
Jan14 130117 1298.50 1305.00 1289.75 1291.50 -11.75 177 2,889 +20
Mar14 130117 1305.00 1306.50 1293.25 1295.75 -10.75 78 1,239 +10
May14 130117 1298.00 1307.00 1297.50 1297.50 -9.50 110 762 +11
Jul14 130117 1302.75 1312.75 1302.75 1302.75 -10.00 54 578 +22
Aug14 130117 1297.50 1307.50 1297.50 1297.50 -10.00 0 1 +0
Sep14 130117 1277.00 1287.00 1277.00 1277.00 -10.00 0 1 +0
Nov14 130117 1268.00 1277.25 1265.00 1266.25 -11.00 35 2,646 +9
Jan15 130117 1270.25 1281.25 1270.25 1270.25 -11.00      
Total Volume and Open Interest 179,191 532,386 -5,519
Soybean Meal(CBOT)
Mar13 130117 419.10 423.70 412.20 414.00 -5.10 45,469 129,663 -223
May13 130117 413.10 417.20 406.50 408.40 -4.80 14,122 50,034 +1,307
Jul13 130117 408.70 412.00 402.10 404.10 -4.50 6,273 24,945 -299
Aug13 130117 398.00 402.10 392.60 394.50 -4.30 988 4,923 +119
Sep13 130117 381.40 385.60 377.40 379.00 -4.60 350 2,895 +39
Oct13 130117 365.60 369.40 360.30 361.20 -6.20 327 5,483 -1
Dec13 130117 365.90 368.30 358.90 360.20 -6.00 2,580 22,771 +232
Jan14 130117 368.60 368.90 361.50 361.50 -6.00 8 1,412 +3
Mar14 130117 370.00 370.10 364.00 364.00 -6.00 16 1,869 +5
May14 130117 372.50 372.50 364.60 364.60 -5.80 6 926 +3
Total Volume and Open Interest 70,144 245,142 +1,185
Soybean Oil(CBOT)
Mar13 130117 51.30 51.66 50.92 51.49 +0.18 67,079 167,459 -5,780
May13 130117 51.65 52.02 51.30 51.86 +0.19 32,996 54,192 +2,251
Jul13 130117 51.76 52.23 51.56 52.10 +0.19 22,223 51,516 +4,380
Aug13 130117 51.73 51.99 51.42 51.92 +0.20 1,650 5,937 +114
Sep13 130117 51.52 51.81 50.99 51.50 +0.20 1,497 4,836 +96
Oct13 130117 50.46 50.82 50.21 50.67 +0.07 850 6,725 +33
Dec13 130117 50.40 50.70 50.04 50.54 +0.18 4,082 23,855 -302
Jan14 130117 50.46 50.72 50.27 50.72 +0.18 72 1,892 +57
Mar14 130117 51.00 51.00 50.83 51.00 +0.17 65 984 +4
May14 130117 51.13 51.13 50.95 51.13 +0.18 5 366 +5
Total Volume and Open Interest 130,522 318,829 +858
Canola(WCE)
Jan13 130114 616.2 616.2 616.2 616.2 +11.8      
Mar13 130117 595.6 602.0 592.0 592.5 -3.5 5,399 93,788 -1,467
May13 130117 585.0 592.1 581.9 582.2 -4.2 3,053 27,299 -488
Jul13 130117 578.8 585.2 573.7 573.7 -6.5 1,021 15,327 +580
Nov13 130117 541.8 549.0 537.7 537.7 -5.3 1,570 12,340 +814
Total Volume and Open Interest 11,093 149,548 -541
Corn(CBOT)
Mar13 130117 731.25 734.00 722.50 724.50 -6.75 175,272 513,753 -2,354
May13 130117 731.00 733.75 723.00 725.25 -6.00 68,610 213,481 +9,264
Jul13 130117 720.75 724.00 714.25 717.00 -4.25 43,676 167,675 +1,220
Sep13 130117 616.75 618.00 610.00 610.75 -7.25 5,211 54,022 +410
Dec13 130117 591.50 593.00 585.50 586.50 -5.75 26,910 213,743 -1,366
Mar14 130117 601.75 602.25 596.00 596.50 -5.75 793 11,827 +272
May14 130117 609.00 609.25 603.50 603.75 -5.50 656 4,457 +142
Jul14 130117 609.00 611.00 605.00 605.25 -5.75 254 2,165 +110
Sep14 130117 582.00 587.75 582.00 582.00 -5.75 0 162 +0
Dec14 130117 570.00 574.50 569.50 572.00 -1.25 397 9,702 +75
Total Volume and Open Interest 321,861 1,192,286 +7,846
Wheat(CBOT)
Mar13 130117 786.25 789.50 776.00 781.25 -3.75 85,447 233,757 -6,506
May13 130117 795.50 797.75 785.00 789.75 -4.00 25,036 65,377 +1,792
Jul13 130117 797.25 801.00 789.50 795.25 -2.00 19,267 83,803 +1,253
Sep13 130117 809.00 809.00 799.50 804.25 -1.00 2,371 14,118 +23
Dec13 130117 818.50 820.75 812.00 817.25 -1.00 5,196 55,387 +701
Mar14 130117 829.00 829.25 825.25 828.50 -0.75 161 4,355 +37
Total Volume and Open Interest 137,655 460,271 -2,642
Wheat(KCBT)
Mar13 130117 843.75 846.75 831.50 837.00 -5.50 13,685 92,417 -2,524
May13 130117 853.75 856.25 841.50 847.00 -5.75 4,312 31,400 +828
Jul13 130117 860.00 863.00 849.25 854.25 -5.00 3,254 36,635 +243
Sep13 130117 869.50 869.50 859.50 864.25 -3.25 556 7,114 -696
Dec13 130117 881.00 881.00 870.25 876.25 -2.00 602 6,986 +113
Mar14 130117 882.00 882.00 875.50 880.00 -1.25 7 333 +1
Total Volume and Open Interest 22,420 175,418 -2,030
Wheat(MGE)
Mar13 130117 871.00 875.00 867.00 869.25 -2.25 2,789 21,749 -666
May13 130117 883.00 885.00 877.50 880.25 -1.75 928 9,396 +108
Jul13 130117 891.75 893.00 885.00 887.50 -1.75 484 4,400 +54
Sep13 130117 890.25 891.25 885.00 886.75 -2.25 233 5,308 +54
Dec13 130117 889.50 895.00 888.00 890.75 -0.75 256 3,696 +149
Total Volume and Open Interest 4,692 44,612 -300
Oats(CBOT)
Mar13 130117 356.00 360.00 352.00 355.00 -2.25 563 8,037 -88
May13 130117 361.00 362.75 356.75 360.25 -2.50 129 2,127 +37
Jul13 130117 360.25 366.25 359.00 364.75 -1.50 32 305 -1
Sep13 130117 364.00 365.50 364.00 364.00 -1.50 1 32 -1
Total Volume and Open Interest 763 10,628 -16
Rough Rice(CBOT)
Jan13 130114 14.85 15.03 14.85 14.85 -0.18 3 16 -2
Mar13 130117 15.15 15.25 15.10 15.24 +0.09 426 12,912 -115
May13 130117 15.44 15.55 15.42 15.55 +0.09 160 1,190 -18
Jul13 130117 15.73 15.81 15.69 15.80 +0.07 2 70 +2
Total Volume and Open Interest 588 14,334 -131
Live Cattle(CME)
Feb13 130117 128.630 129.200 125.535 126.600 -1.935 18,574 74,278 -4,270
Apr13 130117 132.750 133.185 129.700 130.880 -1.820 18,959 123,941 +1,094
Jun13 130117 128.000 128.575 125.200 126.730 -1.155 9,455 74,354 +604
Aug13 130117 128.000 128.380 124.750 126.680 -1.070 4,760 33,198 +202
Oct13 130117 132.035 132.535 129.500 130.600 -1.600 1,800 9,278 +209
Dec13 130117 133.700 134.100 131.700 132.400 -1.450 395 6,459 +17
Total Volume and Open Interest 54,175 323,145 -2,018
Feeder Cattle(CME)
Jan13 130117 147.000 147.235 144.075 144.400 -2.675 1,585 3,681 -494
Mar13 130117 148.325 148.685 145.235 145.850 -2.385 3,025 14,318 -329
Apr13 130117 150.380 150.750 147.250 148.235 -2.015 549 3,173 +35
May13 130117 152.630 153.050 149.450 150.350 -2.100 571 4,320 +60
Aug13 130117 158.400 158.800 155.350 156.325 -2.025 611 4,295 +47
Sep13 130117 159.500 160.285 157.000 158.300 -1.700 50 708 +18
Oct13 130117 160.150 160.900 157.950 159.050 -1.900 23 357 +5
Total Volume and Open Interest 6,420 31,148 -659
Lean Hogs(CME)
Feb13 130117 85.400 86.300 85.180 85.950 +0.800 15,665 47,255 -4,013
Apr13 130117 87.430 88.500 87.385 88.080 +0.650 15,399 86,284 +1,953
May13 130117 94.980 95.350 94.330 94.700 unch 45 1,908 -14
Jun13 130117 96.650 97.400 96.480 96.650 unch 7,142 43,899 -1,560
Jul13 130117 96.350 97.080 96.180 96.500 +0.020 845 13,377 +324
Aug13 130117 95.950 96.550 95.650 95.850 +0.050 429 20,954 +14
Oct13 130117 85.650 86.580 85.650 85.980 -0.170 157 18,101 +22
Dec13 130117 82.750 83.350 82.600 82.950 +0.100 377 10,644 +47
Total Volume and Open Interest 40,181 245,815 -3,185
Class III Milk(CME)
Jan13 130117 18.12 18.13 18.07 18.10 +0.03 40 3,120 -19
Feb13 130117 17.59 17.61 17.45 17.50 +0.01 256 3,203 +17
Mar13 130117 17.52 17.56 17.42 17.45 -0.05 198 2,676 +65
Apr13 130117 17.93 17.99 17.85 17.88 -0.02 58 1,778 +21
May13 130117 18.33 18.35 18.26 18.31 -0.02 57 1,599 +18
Total Volume and Open Interest 717 18,938 +159
Cocoa(ICE)
Mar13 130117 2255 2310 2250 2300 +44 13,735 81,335 -293
May13 130117 2265 2317 2259 2308 +43 4,021 35,142 +107
Jul13 130117 2287 2321 2286 2316 +42 1,316 20,043 +316
Sep13 130117 2283 2330 2283 2323 +40 892 20,056 +223
Dec13 130117 2309 2333 2301 2326 +39 305 11,350 +86
Mar14 130117 2312 2333 2307 2329 +38 93 17,127 -14
May14 130117 2335 2335 2335 2335 +38 20 7,726 -15
Total Volume and Open Interest 20,382 194,674 +410
Coffee "C"(ICE)
Mar13 130117 152.70 156.50 152.40 155.50 +2.50 20,153 90,005 -1,811
May13 130117 155.45 159.15 155.35 158.30 +2.50 5,042 27,351 -264
Jul13 130117 158.10 161.80 158.05 161.10 +2.60 1,969 17,555 +510
Sep13 130117 162.60 164.20 162.15 163.70 +2.55 843 6,887 -90
Dec13 130117 166.35 167.80 165.70 167.50 +2.60 507 5,439 +275
Mar14 130117 170.00 171.25 169.75 171.10 +2.65 91 920 +34
Total Volume and Open Interest 28,607 149,185 -1,345
Orange Juice(ICE)
Mar13 130117 112.75 113.60 111.65 112.35 +0.05 1,222 15,467 +201
May13 130117 113.50 114.10 112.60 113.00 +0.05 268 3,765 +10
Jul13 130117 114.95 115.40 114.45 114.55 +0.05 199 1,009 +135
Sep13 130117 116.50 116.60 116.05 116.05 +0.40 21 496 +34
Nov13 130117 115.90 117.90 115.90 116.70 +0.55 122 228 +63
Jan14 130117 118.20 118.20 118.20 118.20 +0.55 10 37 +10
Total Volume and Open Interest 1,842 21,002 +453
Sugar #11(ICE)
Mar13 130117 18.52 18.59 18.38 18.42 -0.03 46,974 342,369 -1,463
May13 130117 18.74 18.76 18.56 18.60 -0.08 26,401 136,850 +5,642
Jul13 130117 19.09 19.09 18.88 18.92 -0.14 20,262 136,048 -306
Oct13 130117 19.42 19.48 19.28 19.31 -0.16 9,178 78,400 -587
Mar14 130117 20.09 20.12 19.97 19.99 -0.16 7,055 52,001 +20
May14 130117 20.01 20.04 19.96 19.96 -0.11 1,549 12,219 -429
Jul14 130117 19.97 20.06 19.94 19.98 -0.04 221 6,592 -121
Oct14 130117 20.01 20.06 20.00 20.05 -0.02 111 10,461 +50
Total Volume and Open Interest 111,908 786,010 +2,871
London Cocoa(LCE)
Mar13 130117 1465 1492 1460 1489 +34 5,472 82,744 +977
May13 130117 1465 1486 1461 1481 +24 2,066 31,983 +226
Jul13 130117 1470 1490 1466 1484 +20 945 28,368 -120
Sep13 130117 1479 1497 1472 1491 +20 1,202 29,783 +412
Dec13 130117 1474 1495 1470 1490 +22 486 26,620 +306
Mar14 130117 1473 1487 1465 1484 +22 36 21,720 +791
May14 130117 1491 1491 1488 1488 +22 20 6,529 +118
Total Volume and Open Interest 10,227 230,953 +2,710
London Sugar(LCE)
Mar13 130117 498.30 500.00 496.60 497.50 -2.10 4,190 39,245 +303
May13 130117 506.50 507.70 504.60 505.00 -2.60 1,493 13,608 +97
Aug13 130117 510.00 511.80 509.10 509.40 -3.00 655 11,483 +207
Oct13 130117 515.40 516.90 514.00 514.20 -2.80 342 5,868 +165
Dec13 130117 525.30 526.70 523.90 523.90 -3.50 32 2,113 +70
Total Volume and Open Interest 6,820 74,435 +893
Cotton(ICE)
Mar13 130117 77.27 78.18 76.88 77.78 +0.45 12,438 118,151 -567
May13 130117 77.71 78.46 77.40 78.19 +0.41 1,494 27,925 +108
Jul13 130117 78.25 79.00 78.23 78.86 +0.47 1,030 18,074 +19
Oct13 130117 79.07 79.07 79.07 79.07 +0.47 0 5 +0
Dec13 130117 79.30 79.60 78.78 79.29 +0.05 863 10,220 +121
Mar14 130117 80.23 80.23 80.23 80.23 -0.21 38 303 +38
Total Volume and Open Interest 15,867 174,938 -278
Lumber(CME)
Mar13 130117 375.4 379.7 367.0 369.4 -6.0 1,029 7,240 -27
May13 130117 371.5 375.8 364.5 366.4 -5.9 451 2,304 +111
Jul13 130117 365.5 370.0 359.0 359.5 -7.2 32 346 +3
Sep13 130117 357.0 357.0 357.0 357.0 -6.5 0 20 +0
Total Volume and Open Interest 1,512 9,915 -42
Crude Oil(NYM)
Feb13 130117 94.19 96.04 93.80 95.49 +1.25 248,136 112,773 -20,012
Mar13 130117 94.63 96.50 94.26 95.94 +1.26 124,727 280,847 +4,767
Apr13 130117 94.96 96.84 94.63 96.31 +1.26 48,652 95,145 -331
May13 130117 95.28 97.06 94.93 96.58 +1.26 33,238 65,478 -2,404
Jun13 130117 95.38 97.19 95.12 96.75 +1.26 47,212 139,190 +4,111
Jul13 130117 95.46 97.17 95.19 96.77 +1.23 13,144 62,754 +176
Aug13 130117 95.61 96.82 95.06 96.63 +1.18 7,587 30,704 +374
Sep13 130117 95.71 96.67 94.88 96.38 +1.11 12,340 49,022 -1,107
Oct13 130117 94.90 96.25 94.60 96.07 +1.05 5,034 37,438 +1,436
Nov13 130117 95.58 95.93 94.34 95.74 +0.99 3,834 33,105 +456
Dec13 130117 94.30 95.69 94.08 95.41 +0.93 32,469 165,944 -451
Jan14 130117 93.99 95.04 93.85 95.04 +0.88 2,180 33,838 +457
Feb14 130117 94.39 94.67 94.39 94.67 +0.84 853 13,973 +458
Mar14 130117 94.25 94.32 93.23 94.32 +0.81 820 17,758 -14
Apr14 130117 94.00 94.00 93.99 93.99 +0.78 367 8,804 +152
May14 130117 93.60 93.70 93.60 93.68 +0.75 251 10,892 +30
Total Volume and Open Interest 604,961 1,495,149 -9,192
e-miNY Crude Oil(NYM)
Jan13 121218 87.400 88.175 87.200 87.925 +0.725 5,019 3,241 -443
Feb13 130117 94.175 96.025 93.800 95.500 +1.250 3,927 2,975 -214
Mar13 130117 94.625 96.475 94.250 95.950 +1.275 785 880 +138
Apr13 130117 94.800 96.800 94.625 96.300 +1.250 83 448 -1
May13 130117 96.150 96.900 96.150 96.575 +1.250 21 29 -2
Jun13 130117 95.500 96.750 95.500 96.750 +1.250 0 46 +0
Jul13 130117 96.775 96.775 96.775 96.775 +1.225 0 1 +0
Aug13 130117 96.625 96.625 96.625 96.625 +1.175      
Sep13 130117 96.375 96.375 96.375 96.375 +1.100 0 1 +0
Oct13 130117 96.075 96.075 96.075 96.075 +1.050 0 1 +0
Total Volume and Open Interest 4,816 4,540 -79
Heating Oil(NYM)
Feb13 130117 300.90 303.62 299.77 302.12 +2.21 59,365 62,136 -4,884
Mar13 130117 299.81 302.79 299.08 301.45 +2.21 46,905 66,382 +2,211
Apr13 130117 298.19 301.29 297.89 300.11 +2.14 26,982 56,752 -1,109
May13 130117 302.00 304.52 301.56 303.56 +2.15 13,843 29,822 +564
Jun13 130117 299.97 302.95 299.97 302.02 +2.17 10,971 26,724 +1,023
Jul13 130117 301.76 302.08 299.49 301.30 +2.20 3,506 8,007 +557
Aug13 130117 299.72 301.35 299.00 300.69 +2.20 666 3,736 +69
Sep13 130117 299.00 300.78 298.90 300.19 +2.21 1,364 12,160 +150
Oct13 130117 299.15 300.12 298.35 299.79 +2.19 319 3,045 -13
Nov13 130117 297.73 300.10 297.73 299.44 +2.17 280 2,635 +1
Dec13 130117 299.49 299.90 297.46 299.14 +2.18 3,525 20,963 +641
Jan14 130117 298.79 298.82 298.79 298.82 +2.23 115 3,218 +90
Feb14 130117 297.00 297.87 297.00 297.87 +2.30 9 354 +7
Mar14 130117 296.37 296.37 296.37 296.37 +2.30 0 101 +0
Total Volume and Open Interest 167,977 298,301 -607
Gasoline(NYMEX)
Feb13 130117 272.51 277.57 272.14 276.84 +4.70 62,746 59,451 -13,701
Mar13 130117 273.96 279.01 273.81 278.25 +4.40 56,036 105,585 +12,969
Apr13 130117 291.15 295.50 291.04 294.77 +3.62 19,037 37,549 -1,273
May13 130117 290.16 294.60 290.16 293.92 +3.56 9,474 30,553 +702
Jun13 130117 287.20 291.62 287.20 290.98 +3.53 7,674 23,592 +805
Jul13 130117 283.80 288.06 283.56 287.48 +3.50 2,854 12,276 +265
Aug13 130117 281.00 283.90 281.00 283.68 +3.44 943 7,867 +25
Sep13 130117 278.56 279.39 277.40 279.20 +3.26 1,396 11,062 +155
Oct13 130117 263.74 264.54 263.45 264.54 +2.96 1,980 8,620 +813
Nov13 130117 257.94 261.44 257.94 260.82 +2.85 1,318 12,380 +534
Total Volume and Open Interest 165,993 321,408 +1,795
e-miNY RBOB Gasoline(NYM)
Feb13 130117 276.80 276.80 276.80 276.80 +4.70 0 1 +0
Mar13 130117 278.30 278.30 278.25 278.30 +4.40      
Apr13 130117 294.80 294.80 294.77 294.80 +3.60      
May13 130117 293.90 293.92 293.90 293.90 +3.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb13 130117 3.435 3.529 3.380 3.494 +0.059 174,189 111,902 -21,670
Mar13 130117 3.439 3.528 3.383 3.495 +0.058 107,777 297,337 +9,062
Apr13 130117 3.466 3.555 3.415 3.523 +0.057 55,531 154,477 +2,821
May13 130117 3.523 3.600 3.464 3.571 +0.058 23,429 92,280 +3,625
Jun13 130117 3.575 3.650 3.531 3.622 +0.057 14,992 30,601 +897
Jul13 130117 3.620 3.696 3.575 3.671 +0.058 13,976 48,208 +511
Aug13 130117 3.606 3.719 3.595 3.695 +0.057 7,863 26,561 -543
Sep13 130117 3.648 3.726 3.605 3.703 +0.056 6,221 28,648 +462
Oct13 130117 3.688 3.760 3.644 3.734 +0.055 25,685 103,857 +271
Nov13 130117 3.763 3.856 3.743 3.836 +0.053 4,657 28,270 +346
Dec13 130117 3.979 4.055 3.941 4.033 +0.050 6,562 31,715 -188
Jan14 130117 4.066 4.158 4.055 4.134 +0.048 12,530 72,706 +1,099
Feb14 130117 4.061 4.155 4.061 4.134 +0.049 1,564 7,461 +456
Mar14 130117 4.009 4.090 4.009 4.073 +0.047 3,014 20,553 +965
Apr14 130117 3.906 3.976 3.904 3.962 +0.038 4,831 32,703 +508
May14 130117 3.919 3.977 3.919 3.976 +0.037 1,192 4,692 -132
Total Volume and Open Interest 469,193 1,174,780 +485
Brent Crude Oil(ICE)
Feb13 130116 110.52 110.84 110.24 110.61 +0.31 110,134 62,624 -19,418
Mar13 130117 109.74 111.38 109.45 111.10 +1.42 250,283 321,830 +9,179
Apr13 130117 109.03 110.56 108.70 110.27 +1.38 100,259 162,483 +2,517
May13 130117 108.44 109.96 108.14 109.64 +1.35 40,677 81,992 -533
Jun13 130117 107.87 109.38 107.56 109.05 +1.33 63,279 117,384 +2,041
Jul13 130117 107.29 108.77 107.03 108.48 +1.30 10,637 39,608 +312
Aug13 130117 106.75 108.10 106.50 107.89 +1.26 8,525 63,801 +1,453
Sep13 130117 106.15 107.51 105.96 107.23 +1.21 15,199 54,317 +2,364
Oct13 130117 105.38 106.83 105.38 106.61 +1.17 8,346 35,839 +1,043
Nov13 130117 104.85 106.25 104.85 106.05 +1.13 4,807 26,761 +188
Dec13 130117 104.49 105.80 104.38 105.54 +1.09 41,778 151,972 +2,185
Jan14 130117 105.07 105.07 105.07 105.07 +1.05 1,624 24,374 -302
Feb14 130117 104.62 104.62 104.62 104.62 +1.00 555 15,990 -26
Mar14 130117 104.17 104.17 104.17 104.17 +0.96 477 12,507 -59
Total Volume and Open Interest 667,871 1,352,453 -15,659
Gas Oil(ICE)
Feb13 130117 954.00 960.00 950.00 952.50 -2.50 118,920 114,402 +1,068
Mar13 130117 945.50 953.25 942.50 945.75 -1.50 137,764 110,560 +14,692
Apr13 130117 937.75 945.50 935.50 938.25 -0.75 72,651 53,090 +1,280
May13 130117 930.00 938.50 928.25 931.50 -0.50 41,495 31,561 -946
Jun13 130117 923.25 933.25 923.25 926.25 -0.25 40,890 45,880 +448
Jul13 130117 923.75 929.75 921.50 923.00 unch 7,749 17,100 -91
Aug13 130117 920.25 926.75 919.50 920.75 +0.50 3,383 15,199 +658
Sep13 130117 918.00 924.50 917.25 918.50 +0.50 3,074 18,421 +536
Oct13 130117 915.75 922.00 915.00 916.25 +0.75 2,037 10,692 +510
Nov13 130117 912.00 919.25 912.00 913.75 +0.75 1,136 12,169 +118
Total Volume and Open Interest 440,827 530,629 +19,326
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130117 2.360 2.360 2.336 2.339 -0.004 196 1,301 -100
Mar13 130117 2.363 2.364 2.352 2.356 -0.004 353 1,600 +80
Apr13 130117 2.366 2.367 2.356 2.357 -0.008 237 1,303 +35
May13 130117 2.355 2.355 2.346 2.352 -0.007 91 925 +0
Jun13 130117 2.339 2.340 2.327 2.333 -0.011 195 914 -50
Jul13 130117 2.311 2.311 2.292 2.296 -0.013 77 1,045 +11
Aug13 130117 2.244 2.250 2.235 2.235 -0.011 24 518 +8
Total Volume and Open Interest 1,199 9,033 -9
WTI Crude Oil(ICE)
Feb13 130117 94.24 96.04 93.81 95.49 +1.25 50,984 34,139 -11,573
Mar13 130117 94.68 96.49 94.25 95.94 +1.26 47,240 72,334 -2,508
Apr13 130117 95.07 96.81 94.63 96.31 +1.26 13,608 40,021 +1,632
May13 130117 95.13 97.06 95.10 96.58 +1.26 8,854 22,073 +492
Jun13 130117 95.30 97.17 95.30 96.75 +1.26 16,592 77,163 +1,799
Jul13 130117 95.48 97.00 95.48 96.77 +1.23 3,653 14,377 -448
Aug13 130117 95.60 96.74 95.60 96.63 +1.18 2,323 9,459 -111
Sep13 130117 95.83 96.63 95.70 96.38 +1.11 2,535 13,698 -53
Oct13 130117 95.58 96.07 95.58 96.07 +1.05 1,595 12,864 +443
Nov13 130117 95.74 95.74 95.74 95.74 +0.99 801 9,250 +90
Dec13 130117 94.32 95.67 94.32 95.41 +0.93 8,223 82,264 +543
Jan14 130117 95.04 95.04 95.04 95.04 +0.88 681 6,735 -155
Feb14 130117 94.67 94.67 94.67 94.67 +0.84 110 2,756 +39
Mar14 130117 94.32 94.32 94.32 94.32 +0.81 515 4,078 +240
Apr14 130117 93.99 93.99 93.99 93.99 +0.78 114 2,653 +44
May14 130117 93.68 93.68 93.68 93.68 +0.75 55 2,278 +12
Total Volume and Open Interest 161,974 506,440 -9,473
US Dollar Index(ICE)
Mar13 130117 79.800 79.950 79.615 79.710 -0.145 33,207 45,991 +361
Jun13 130117 80.000 80.000 79.825 79.870 -0.145 17 573 +2
Sep13 130117 80.050 80.050 80.050 80.050 -0.145 0 3 +0
Total Volume and Open Interest 33,224 46,567 +363
Australian Dollar(CME)
Mar13 130117 105.21 105.22 104.49 104.96 -0.26 74,784 203,109 -1,612
Jun13 130117 104.45 104.53 103.95 104.27 -0.26 34 310 +9
Sep13 130117 103.63 103.89 103.63 103.63 -0.26 0 1 +0
Total Volume and Open Interest 74,818 203,425 -1,603
British Pound(CME)
Mar13 130117 159.93 160.35 159.51 160.04 +0.03 109,936 163,156 -1,724
Jun13 130117 160.03 160.03 159.53 159.98 +0.03 13 136 +4
Sep13 130117 159.92 159.92 159.89 159.92 +0.03 0 2 +0
Total Volume and Open Interest 109,949 163,295 -1,720
Canadian Dollar(CME)
Mar13 130117 101.27 101.46 101.01 101.38 +0.10 54,838 141,845 +1,488
Jun13 130117 100.88 101.23 100.88 101.17 +0.10 30 1,447 +12
Sep13 130117 100.60 100.94 100.60 100.94 +0.10 10 1,012 +5
Dec13 130117 100.45 100.70 100.45 100.69 +0.10 14 398 +7
Total Volume and Open Interest 54,892 144,716 +1,512
Japanese Yen(CME)
Mar13 130117 112.96 113.52 110.97 111.10 -1.94 232,955 195,564 -3,165
Jun13 130117 113.08 113.54 111.20 111.20 -1.93 149 810 +6
Sep13 130117 112.97 113.25 111.27 111.32 -1.93 16 88 +2
Total Volume and Open Interest 233,172 196,509 -3,185
Swiss Franc(CME)
Mar13 130117 107.46 107.61 106.89 107.27 -0.11 54,518 43,126 -2,320
Jun13 130117 107.51 107.52 106.97 107.40 -0.12 12 50 -4
Sep13 130117 107.54 107.67 107.54 107.54 -0.13      
Total Volume and Open Interest 54,530 43,176 -2,324
EuroFX(CME)
Mar13 130117 132.97 133.94 132.76 133.92 +0.96 305,268 209,568 +1,229
Jun13 130117 133.29 134.00 132.94 134.00 +0.95 230 1,673 +30
Sep13 130117 134.00 134.07 133.14 134.07 +0.93 41 70 +39
Total Volume and Open Interest 305,539 211,373 +1,298
Mexican Peso(CME)
Feb13 130117 794.00 794.00 789.75 794.00 +4.25      
Mar13 130117 787.75 792.25 786.75 791.75 +4.25 29,971 190,803 -3,014
Total Volume and Open Interest 29,971 190,902 -3,014
Brazilian Real(CME)
Feb13 130117 489.40 489.60 489.25 489.25 +1.10 95 11,755 -58
Mar13 130117 486.75 487.90 486.55 487.60 +1.15 35 2,819 -23
Apr13 130117 485.75 485.90 485.75 485.75 +1.20 0 1 +0
May13 130117 483.25 483.25 483.25 483.25 +1.20      
Total Volume and Open Interest 130 35,698 -81
30-Year T-Bonds(CBOT)
Mar13 130117 146~050 146~150 144~280 145~060 -0~290 341,680 544,226 -1,206
Jun13 130117 144~200 144~260 143~170 143~230 -0~290 46 181 +38
Sep13 130117 143~220 144~190 143~220 143~220 -0~290      
Total Volume and Open Interest 341,726 544,407 -1,168
10-Year T-Notes(CBOT)
Mar13 130117 132~100 132~155 131~240 131~280 -0~135 1,064,919 1,771,726 +16,644
Jun13 130117 131~080 131~080 130~260 130~260 -0~140 3,997 13,850 +3,146
Sep13 130117 130~260 131~080 130~260 130~260 -0~140      
Total Volume and Open Interest 1,068,916 1,785,576 +19,790
5-Year T-Notes(CBOT)
Mar13 130117 124~086 124~104 123~312 124~006 -0~076 467,434 1,542,694 +2,656
Jun13 130117 123~240 123~270 123~190 123~190 -0~080 874 1,854 +864
Sep13 130117 122~310 123~070 122~310 122~310 -0~080      
Total Volume and Open Interest 468,308 1,544,548 +3,520
2 Year T-Notes(CBOT)
Mar13 130117 110~076 110~080 110~062 110~064 -0~010 161,606 1,014,031 +6,451
Jun13 130117 110~054 110~066 110~054 110~054 -0~012 739 756 +97
Sep13 130117 109~216 109~230 109~216 109~216 -0~012      
Total Volume and Open Interest 162,345 1,014,787 +6,548
Eurodollars(CME)
Mar13 130117 99.705 99.705 99.685 99.685 -0.015 164,740 830,601 +1,271
Jun13 130117 99.685 99.690 99.665 99.665 -0.020 131,459 692,963 +8,713
Sep13 130117 99.670 99.670 99.640 99.645 -0.025 135,910 671,229 +7,542
Dec13 130117 99.645 99.650 99.615 99.615 -0.035 127,664 711,494 +9,444
Mar14 130117 99.620 99.625 99.575 99.580 -0.040 133,959 637,749 +7,835
Jun14 130117 99.575 99.585 99.525 99.530 -0.045 141,704 569,041 -4,560
Sep14 130117 99.525 99.535 99.470 99.475 -0.050 164,863 482,080 +12,804
Dec14 130117 99.460 99.470 99.400 99.405 -0.055 173,054 561,426 +2,648
Mar15 130117 99.390 99.400 99.325 99.330 -0.060 114,066 458,497 -339
Jun15 130117 99.305 99.320 99.230 99.240 -0.065 108,431 609,651 +1,081
Sep15 130117 99.215 99.220 99.125 99.135 -0.070 111,611 423,382 +1,214
Dec15 130117 99.090 99.100 99.005 99.010 -0.075 106,300 487,206 -11,595
Mar16 130117 98.965 98.975 98.870 98.880 -0.075 60,747 289,697 +3,204
Jun16 130117 98.820 98.830 98.720 98.735 -0.075 45,758 190,745 +2,250
Sep16 130117 98.665 98.680 98.565 98.580 -0.080 42,321 183,466 +7,171
Dec16 130117 98.510 98.525 98.400 98.420 -0.080 37,957 119,272 +1,389
Mar17 130117 98.360 98.375 98.255 98.275 -0.080 22,776 101,179 +2,947
Jun17 130117 98.200 98.215 98.090 98.115 -0.080 15,986 61,870 -1,129
Total Volume and Open Interest 1,882,655 8,320,528 +61,534
Ultra T-Bond(CBOT)
Mar13 130117 160~10 160~27 158~14 158~30 -1~10 56,001 357,653 -1,892
Jun13 130117 158~23 160~02 158~23 158~23 -1~11      
Sep13 130117 158~23 160~02 158~23 158~23 -1~11      
Total Volume and Open Interest 56,001 357,653 -1,892
30 Day Federal Funds(CBOT)
Jan13 130117 99.853 99.855 99.853 99.853 unch 4,420 58,911 +369
Feb13 130117 99.860 99.865 99.855 99.860 unch 6,268 31,169 -1,300
Mar13 130117 99.860 99.860 99.855 99.860 unch 5,338 36,591 +1,568
Apr13 130117 99.870 99.870 99.865 99.870 unch 7,901 31,865 +3,410
May13 130117 99.875 99.875 99.870 99.870 -0.005 4,885 28,890 +444
Jun13 130117 99.870 99.875 99.865 99.870 unch 4,858 24,924 -710
Total Volume and Open Interest 49,470 372,623 +9,279
3-Mth Euro-Yen(CME)
Mar13 130117 99.720 99.720 99.720 99.720 unch      
Jun13 130117 99.785 99.785 99.785 99.785 unch      
Sep13 130117 99.805 99.805 99.805 99.805 unch      
Dec13 130117 99.795 99.795 99.795 99.795 unch      
Mar14 130117 99.795 99.795 99.795 99.795 unch      
Jun14 130117 99.750 99.750 99.750 99.750 unch      
Sep14 130117 99.610 99.610 99.610 99.610 unch      
Dec14 130117 99.795 99.795 99.795 99.795 unch      
Mar15 130117 99.655 99.655 99.655 99.655 unch      
Jun15 130117 99.515 99.515 99.515 99.515 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130117 99.72 99.72 99.72 99.72 unch 0 620 +0
Jun13 130117 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130117 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130117 99.79 99.79 99.79 99.79 unch 0 384 +0
Mar14 130117 99.79 99.79 99.79 99.79 unch 0 214 +0
Jun14 130117 99.75 99.75 99.75 99.75 unch      
Sep14 130117 99.61 99.61 99.61 99.61 unch      
Dec14 130117 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 130117 144.33 144.50 144.25 144.26 -0.11 4,191 16,363 -196
Jun13 130117 143.75 143.75 143.75 143.75 +0.15 1 0 +0
Sep13 130117 141.66 141.66 141.66 141.66 +0.15      
Total Volume and Open Interest 4,192 16,363 -196
Euro-Bund(EUREX)
Mar13 130117 143.50 143.62 142.51 142.76 -0.61 856,270 1,147,138 +14,370
Jun13 130117 141.68 141.78 140.70 140.93 -0.61 71 576 -2
Sep13 130117 140.93 140.93 140.93 140.93 -0.44 45 0 +0
Total Volume and Open Interest 856,386 1,147,714 +14,368
Euro-Bobl(EUREX)
Mar13 130117 126.58 126.63 125.86 126.11 -0.42 525,856 806,001 -20,579
Jun13 130117 124.84 124.84 124.38 124.44 -0.41 832 3,562 +780
Sep13 130117 124.74 124.74 124.74 124.74 -0.11      
Total Volume and Open Interest 526,688 809,563 -19,799
3-Mth Euribor(EUREX)
Mar13 130117 99.750 99.750 99.715 99.720 -0.045 54 2,933 -29
Jun13 130117 99.675 99.675 99.660 99.660 -0.070 44 1,300 -1
Sep13 130117 99.625 99.625 99.585 99.605 -0.085 39 955 -16
Total Volume and Open Interest 792 8,600 +35
Long Gilt(LIFFE)
Mar13 130117 117~09 117~10 116~17 116~23 -0~13 136,085 340,811 -1,276
Jun13 130117 115~23 115~23 115~23 115~23 -0~13      
Total Volume and Open Interest 136,085 340,811 -1,276
3-Mth Short Sterling(LIFFE)
Mar13 130117 99.49 99.49 99.47 99.47 -0.02 53,705 345,379 -1,668
Jun13 130117 99.47 99.48 99.44 99.45 -0.02 37,153 302,826 -2,027
Sep13 130117 99.46 99.46 99.41 99.43 -0.02 22,544 259,819 -597
Dec13 130117 99.44 99.44 99.38 99.40 -0.03 29,886 273,746 +2,866
Mar14 130117 99.41 99.41 99.34 99.36 -0.04 22,131 232,547 -1,956
Jun14 130117 99.36 99.36 99.29 99.31 -0.04 21,811 183,243 -7,576
Total Volume and Open Interest 280,801 2,268,639 -13,826
3-Mth Euribor(LIFFE)
Mar13 130117 99.760 99.770 99.685 99.720 -0.045 122,997 583,403 -6,197
Jun13 130117 99.720 99.735 99.615 99.660 -0.070 161,450 507,502 -13,296
Sep13 130117 99.685 99.700 99.555 99.605 -0.085 124,879 393,978 -4,010
Total Volume and Open Interest 990,332 3,922,937 -21,431
3-Mth Aus T-Bills(SFE)
Mar13 130117 97.10 97.14 97.09 97.14 +0.04 24,152 179,054 -4,415
Jun13 130117 97.20 97.27 97.18 97.26 +0.06 22,515 172,228 -2,696
Sep13 130117 97.22 97.31 97.20 97.30 +0.08 16,910 121,106 +1,232
Dec13 130117 97.18 97.28 97.17 97.27 +0.08 10,488 101,460 -19
Mar14 130117 97.10 97.19 97.09 97.18 +0.07 7,452 54,986 +1,605
Jun14 130117 96.99 97.08 96.99 97.08 +0.08 2,109 33,590 +413
Sep14 130117 96.88 96.97 96.88 96.97 +0.08 2,022 20,735 +726
Dec14 130117 96.78 96.86 96.78 96.86 +0.07 1,286 9,174 +751
Mar15 130117 96.72 96.76 96.72 96.76 +0.06 2 686 +2
Jun15 130117 96.65 96.67 96.65 96.67 +0.05 3 367 +3
Total Volume and Open Interest 87,025 693,657 -2,312
10-Year Aus T-Bonds(SFE)
Mar13 130117 96.67 96.74 96.65 96.74 +0.07 70,131 416,305 +7,165
Jun13 130117 96.74 96.74 96.74 96.74 +0.07      
Total Volume and Open Interest 70,131 416,305 +7,165
3-Year Aus T-Bonds(SFE)
Mar13 130117 97.24 97.31 97.22 97.31 +0.07 136,224 489,759 +6,707
Jun13 130117 97.31 97.31 97.31 97.31 +0.07      
Total Volume and Open Interest 136,224 489,759 +6,707
Gold(CMX)
Feb13 130117 1680.5 1697.8 1666.4 1690.8 +7.6 149,770 200,441 +5,295
Apr13 130117 1683.6 1699.9 1668.6 1693.0 +7.6 14,667 110,587 +1,456
Jun13 130117 1681.1 1700.0 1671.1 1695.1 +7.6 4,422 35,390 -493
Aug13 130117 1685.5 1702.4 1678.0 1696.9 +7.6 3,306 23,302 -30
Oct13 130117 1698.0 1698.7 1698.0 1698.7 +7.6 260 11,525 +29
Dec13 130117 1689.9 1700.6 1677.0 1700.6 +7.6 374 24,264 +152
Feb14 130117 1680.0 1702.5 1680.0 1702.5 +7.5 101 5,070 +94
Apr14 130117 1704.9 1704.9 1704.9 1704.9 +7.7 90 3,738 +90
Jun14 130117 1691.8 1713.3 1685.0 1707.3 +7.8 51 8,628 +50
Aug14 130117 1688.0 1709.8 1688.0 1709.8 +7.9 1 94 +0
Oct14 130117 1712.5 1712.5 1712.5 1712.5 +8.0      
Dec14 130117 1715.3 1715.3 1715.3 1715.3 +8.2 26 5,307 -25
Total Volume and Open Interest 173,640 447,773 +6,935
Silver(CMX)
Mar13 130117 3149.0 3193.0 3105.0 3181.0 +26.8 42,639 75,226 -286
May13 130117 3146.0 3197.0 3112.5 3186.9 +26.9 3,763 11,172 +119
Jul13 130117 3154.5 3201.5 3130.0 3191.9 +26.8 2,768 7,244 +243
Sep13 130117 3156.5 3200.0 3155.0 3196.3 +26.9 645 5,792 -190
Dec13 130117 3164.5 3205.5 3140.0 3202.3 +27.1 1,315 19,444 +149
Mar14 130117 3208.0 3208.0 3207.2 3207.2 +27.3 45 1,777 -18
May14 130117 3209.5 3209.5 3209.5 3209.5 +27.5 10 816 +10
Total Volume and Open Interest 52,059 140,433 +178
Platinum(NYMEX)
Jan13 130117 1673.0 1697.8 1673.0 1697.8 +5.6 64 57 +15
Apr13 130117 1693.2 1706.5 1671.0 1700.5 +6.4 21,070 60,995 +333
Jul13 130117 1693.8 1706.7 1677.7 1703.0 +6.4 263 2,112 +169
Oct13 130117 1701.3 1706.0 1701.3 1706.0 +6.4 18 80 +10
Total Volume and Open Interest 21,434 63,266 +534
Palladium(NYMEX)
Mar13 130117 725.40 729.90 717.50 726.15 -0.30 9,026 28,713 +737
Jun13 130117 722.65 729.80 722.35 727.40 -0.30 112 1,224 +111
Sep13 130117 724.90 728.30 724.90 728.30 -0.30 0 5 +0
Total Volume and Open Interest 9,143 29,944 +847
Copper(CMX)
Mar13 130117 361.70 366.70 360.10 366.20 +5.55 53,055 99,183 -1,477
May13 130117 363.20 368.00 361.55 367.55 +5.50 2,149 23,750 -480
Jul13 130117 364.80 368.85 364.80 368.65 +5.45 702 12,495 +32
Sep13 130117 366.75 369.65 366.75 369.65 +5.45 258 4,865 +10
Dec13 130117 366.95 370.70 364.80 370.60 +5.35 127 8,716 -5
Total Volume and Open Interest 56,882 155,689 -1,837
DJIA Index(CBOT)
Mar13 130117 13425 13570 13410 13542 +105 128 8,804 +44
Jun13 130117 13470 13470 13361 13470 +109      
Sep13 130117 13391 13391 13282 13391 +109      
Dec13 130117 13322 13322 13213 13322 +109      
Total Volume and Open Interest 128 8,804 +44
E-mini DJIA Index(CBOT)
Mar13 130117 13434 13575 13394 13542 +105 101,346 102,156 +1,214
Jun13 130117 13410 13498 13410 13470 +109 9 112 +7
Sep13 130117 13391 13391 13391 13391 +109      
Dec13 130117 13322 13322 13322 13322 +109 0 15 +0
Total Volume and Open Interest 101,355 102,283 +1,221
S & P 500(CME)
Mar13 130117 1464.90 1476.00 1460.60 1475.70 +10.10 10,438 180,954 -179
Jun13 130117 1467.00 1472.80 1463.80 1468.90 +10.10 328 4,619 +10
Sep13 130117 1465.50 1466.00 1461.90 1462.10 +10.20 32 543 -6
Dec13 130117 1455.10 1458.90 1454.90 1455.10 +10.20 1 1 +1
Total Volume and Open Interest 10,799 186,117 -174
S & P 500 E-Mini(Globex)
Mar13 130117 1465.00 1480.50 1460.50 1475.75 +10.25 1,324,056 2,830,204 +32,646
Jun13 130117 1458.00 1473.75 1454.75 1469.00 +10.25 837 12,733 +16
Total Volume and Open Interest 1,324,899 2,843,412 +32,668
NASDAQ 100(CME)
Mar13 130117 2726.00 2743.00 2723.00 2740.50 +14.50 1,326 9,886 +366
Jun13 130117 2733.80 2742.00 2719.30 2733.80 +14.50      
Sep13 130117 2728.30 2728.30 2713.80 2728.30 +14.50      
Total Volume and Open Interest 1,326 9,886 +366
NASDAQ 100 E-Mini(Globex)
Mar13 130117 2726.30 2752.00 2716.50 2740.50 +14.50 210,640 309,216 +4,362
Jun13 130117 2737.00 2743.30 2733.80 2733.80 +14.50 17 205 +0
Total Volume and Open Interest 210,657 309,462 +4,362
S & P Midcap 400(CME)
Mar13 130117 1070.00 1070.00 1068.30 1068.30 +8.90 11 570 -9
Jun13 130117 1066.20 1066.20 1066.20 1066.20 +8.90      
Sep13 130117 1064.20 1064.20 1064.20 1064.20 +8.90      
Total Volume and Open Interest 11 570 -9
Volatility Index(CBOE)
Jan13 130115 14.25 14.40 13.90 14.20 +0.10 38,360 84,438 -13,619
Feb13 130117 15.45 15.70 15.15 15.70 +0.20 45,652 188,450 +12,903
Mar13 130117 16.80 17.15 16.70 17.00 -0.10 13,618 73,944 +934
Apr13 130117 17.75 17.95 17.65 17.90 -0.05 8,345 41,891 +1,752
Total Volume and Open Interest 82,047 404,951 -55,565
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130117 10655 10920 10450 10895 +240 9,054 53,819 +1,913
Jun13 130117 10500 10845 10470 10845 +240 8 86 +8
Total Volume and Open Interest 9,062 53,906 +1,921
Nikkei 225(SGX)
Mar13 130117 10620 10700 10425 10615 +20 124,692 290,955 +3,473
Jun13 130117 10575 10575 10535 10535 +15 51 2,775 +44
Sep13 130117 10530 10530 10530 10530 +20      
Total Volume and Open Interest 125,848 310,980 +4,444
CAC 40(EURONEXT)
Jan13 130117 3700.0 3755.0 3700.0 3744.0 +35.5 255,187 373,034 +32,705
Feb13 130117 3699.5 3755.0 3699.5 3743.5 +35.5 168,328 208,413 +148,229
Mar13 130117 3705.0 3753.5 3704.5 3743.5 +35.0 847 24,327 +46
Total Volume and Open Interest 424,362 605,807 +180,980
Hang Seng Index(HKFE)
Jan13 130117 23368 23525 23207 23346 -14 66,323 128,664 -527
Feb13 130117 23430 23538 23222 23366 -9 1,002 3,889 -13
Mar13 130117 23396 23488 23188 23304 -19 434 5,883 -58
Total Volume and Open Interest 67,810 140,810 -587
DAX(EUREX)
Mar13 130117 7676.0 7769.0 7664.5 7732.0 +38.5 125,273 142,849 +3,380
Jun13 130117 7694.0 7777.0 7679.5 7744.0 +39.0 143 8,368 +23
Sep13 130117 7692.5 7780.0 7686.0 7748.5 +38.5 12 394 +2
Total Volume and Open Interest 125,428 151,611 +3,405
FT-SE 100(EURONEXT)
Mar13 130117 6075.00 6103.50 6040.00 6088.50 +23.50 101,973 598,903 -2,200
Jun13 130117 5993.50 6032.50 5993.00 6022.50 +23.00 634 4,932 +103
Sep13 130117 5977.00 5977.00 5976.00 5976.00 +22.00 0 80 +0
Total Volume and Open Interest 102,607 603,915 -2,097
SPI 200(SFE)
Mar13 130117 4703.0 4756.0 4694.0 4721.0 +16.0 27,341 257,188 +327
Jun13 130117 4732.0 4739.0 4723.0 4723.0 +15.0 98 3,625 +73
Sep13 130117 4702.0 4702.0 4686.0 4686.0 +15.0 8 1,500 +3
Total Volume and Open Interest 33,470 271,769 +4,391
FTSE MIB(ISE)
Mar13 130117 17335.00 17605.00 17315.00 17581.00 +247.00 21,768 46,252 +1,765
Jun13 130117 17025.00 17305.00 17025.00 17284.00 +252.00 95 192 +48
Sep13 130117 17167.00 17167.00 17167.00 17167.00 +252.00      
Total Volume and Open Interest 21,863 46,444 +1,813
KOSPI 200(KFE)
Mar13 130117 262.25 262.50 261.95 261.95 +0.50 201,131 108,917 -1,807
Jun13 130117 262.50 264.45 261.80 263.20 +0.60 51 2,453 +6
Sep13 130117 265.30 265.30 265.30 265.30 +0.50 0 158 +0
Total Volume and Open Interest 201,182 111,613 -1,801
GSCI(CME)
Feb13 130117 658.25 660.25 656.75 659.00 +6.00 550 10,159 +268
Mar13 130117 661.00 662.00 661.00 661.00 +5.90      
Apr13 130117 661.00 662.25 661.00 661.00 +5.50      
Total Volume and Open Interest 912 12,051  
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