Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri January 18, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130118 1431.00 1438.50 1421.00 1429.25 -1.00 94,398 228,804 -782
May13 130118 1416.25 1423.25 1408.00 1416.75 +2.00 30,445 131,864 +1,190
Jul13 130118 1408.00 1416.00 1401.50 1410.00 +4.00 18,160 84,874 -361
Aug13 130118 1386.00 1387.75 1376.50 1385.00 +5.50 592 2,992 +27
Sep13 130118 1332.25 1338.25 1327.25 1336.00 +5.75 933 2,219 +280
Nov13 130118 1284.75 1295.00 1281.75 1292.25 +7.00 10,904 74,467 +704
Jan14 130118 1300.00 1300.00 1289.00 1298.25 +6.75 116 2,887 -2
Mar14 130118 1303.00 1303.00 1295.75 1303.00 +7.25 28 1,248 +9
May14 130118 1305.00 1305.00 1297.50 1305.00 +7.50 33 767 +5
Jul14 130118 1310.00 1310.00 1302.75 1310.00 +7.25 30 577 -1
Aug14 130118 1304.75 1304.75 1297.50 1304.75 +7.25 0 1 +0
Sep14 130118 1284.25 1284.25 1277.00 1284.25 +7.25 0 1 +0
Nov14 130118 1268.00 1274.75 1266.25 1274.25 +8.00 45 2,669 +23
Jan15 130118 1278.25 1278.25 1270.25 1278.25 +8.00      
Total Volume and Open Interest 155,685 533,479 +1,093
Soybean Meal(CBOT)
Mar13 130118 414.10 416.60 411.60 414.40 +0.40 35,960 130,780 +1,117
May13 130118 408.60 411.00 406.00 408.50 +0.10 14,496 50,966 +932
Jul13 130118 404.00 407.10 402.10 404.40 +0.30 4,853 24,605 -340
Aug13 130118 395.60 397.50 392.80 395.30 +0.80 948 4,905 -18
Sep13 130118 381.50 382.30 377.40 379.60 +0.60 527 2,960 +65
Oct13 130118 361.80 364.30 358.80 360.70 -0.50 665 5,716 +233
Dec13 130118 360.80 363.80 357.50 359.50 -0.70 3,449 23,957 +1,186
Jan14 130118 361.20 361.50 360.80 360.80 -0.70 116 1,456 +44
Mar14 130118 363.40 364.20 363.30 363.30 -0.70 40 1,877 +8
May14 130118 364.00 364.60 364.00 364.00 -0.60 15 932 +6
Total Volume and Open Interest 61,078 248,379 +3,237
Soybean Oil(CBOT)
Mar13 130118 51.60 51.75 51.07 51.68 +0.19 68,773 167,348 -111
May13 130118 51.89 52.12 51.45 52.07 +0.21 32,648 55,013 +821
Jul13 130118 52.20 52.45 51.63 52.33 +0.23 23,878 51,763 +247
Aug13 130118 51.81 52.23 51.66 52.23 +0.31 2,278 5,811 -126
Sep13 130118 51.33 51.93 51.33 51.93 +0.43 1,797 4,739 -97
Oct13 130118 50.74 51.27 50.52 51.27 +0.60 1,147 6,785 +60
Dec13 130118 50.65 51.21 50.34 51.16 +0.62 4,863 23,686 -169
Jan14 130118 51.35 51.35 50.72 51.35 +0.63 23 1,898 +6
Mar14 130118 51.64 51.64 51.00 51.64 +0.64 13 979 -5
May14 130118 51.76 51.76 51.13 51.76 +0.63 2 368 +2
Total Volume and Open Interest 135,428 319,457 +628
Canola(WCE)
Jan13 130114 616.2 616.2 616.2 616.2 +11.8      
Mar13 130118 593.8 600.5 592.7 598.4 +5.9 10,275 91,105 -2,683
May13 130118 583.3 591.0 583.1 588.9 +6.7 4,829 27,694 +395
Jul13 130118 574.3 583.0 574.3 581.3 +7.6 1,529 15,472 +145
Nov13 130118 537.5 545.0 537.5 543.4 +5.7 1,428 13,066 +726
Total Volume and Open Interest 18,109 148,171 -1,377
Corn(CBOT)
Mar13 130118 724.50 729.50 723.00 727.50 +3.00 155,128 510,316 -3,437
May13 130118 725.00 731.00 723.75 729.25 +4.00 60,081 215,645 +2,164
Jul13 130118 716.50 724.00 715.75 721.50 +4.50 34,129 168,275 +600
Sep13 130118 610.50 615.50 609.50 613.50 +2.75 5,482 55,634 +1,612
Dec13 130118 585.50 591.25 585.50 590.50 +4.00 22,077 214,881 +1,138
Mar14 130118 598.00 601.00 596.00 600.50 +4.00 252 11,857 +30
May14 130118 605.00 608.00 603.75 607.50 +3.75 72 4,455 -2
Jul14 130118 608.00 610.00 605.25 609.00 +3.75 67 2,176 +11
Sep14 130118 584.50 585.75 582.00 585.75 +3.75 3 162 +0
Dec14 130118 574.00 575.00 571.50 574.00 +2.00 208 9,832 +130
Total Volume and Open Interest 277,523 1,194,550 +2,264
Wheat(CBOT)
Mar13 130118 782.75 793.75 778.75 791.25 +10.00 55,859 233,964 +207
May13 130118 791.00 802.00 787.25 799.75 +10.00 10,731 65,987 +610
Jul13 130118 795.75 806.25 792.25 804.50 +9.25 9,557 84,742 +939
Sep13 130118 806.00 814.50 802.00 813.50 +9.25 1,128 14,162 +44
Dec13 130118 818.00 828.00 814.50 826.75 +9.50 4,410 55,125 -262
Mar14 130118 826.00 839.25 826.00 838.25 +9.75 136 4,368 +13
Total Volume and Open Interest 81,984 461,883 +1,612
Wheat(KCBT)
Mar13 130118 838.25 847.00 832.00 843.75 +6.75 10,273 92,540 +123
May13 130118 847.00 856.50 842.00 853.25 +6.25 2,349 31,571 +171
Jul13 130118 856.00 863.50 849.50 861.00 +6.75 2,041 36,418 -217
Sep13 130118 864.00 873.25 863.00 871.75 +7.50 653 7,245 +131
Dec13 130118 874.00 885.00 871.75 883.50 +7.25 334 6,917 -69
Mar14 130118 885.75 891.00 885.75 890.50 +10.50 26 342 +9
Total Volume and Open Interest 15,680 175,566 +148
Wheat(MGE)
Mar13 130118 869.50 882.25 868.00 874.00 +4.75 3,051 20,849 -900
May13 130118 879.00 892.50 879.00 885.25 +5.00 977 9,517 +121
Jul13 130118 889.50 900.75 887.50 893.25 +5.75 354 4,443 +43
Sep13 130118 886.00 899.50 886.00 892.25 +5.50 151 5,329 +21
Dec13 130118 889.25 903.25 888.50 897.00 +6.25 113 3,688 -8
Total Volume and Open Interest 4,662 43,891 -721
Oats(CBOT)
Mar13 130118 353.75 356.50 352.25 355.50 +0.50 303 7,947 -90
May13 130118 358.00 362.50 358.00 361.25 +1.00 27 2,120 -7
Jul13 130118 364.75 366.00 364.75 366.00 +1.25 3 307 +2
Sep13 130118 365.25 365.25 364.00 365.25 +1.25 0 32 +0
Total Volume and Open Interest 341 10,541 -87
Rough Rice(CBOT)
Jan13 130114 14.85 15.03 14.85 14.85 -0.18 3 16 -2
Mar13 130118 15.24 15.27 15.15 15.16 -0.08 576 12,896 -16
May13 130118 15.50 15.57 15.47 15.47 -0.07 48 1,100 -90
Jul13 130118 15.79 15.79 15.74 15.74 -0.06 5 71 +1
Total Volume and Open Interest 635 14,233 -101
Live Cattle(CME)
Feb13 130118 126.750 126.980 124.800 124.950 -1.650 34,830 69,591 -4,687
Apr13 130118 131.050 131.285 129.350 129.825 -1.055 36,589 130,022 +6,081
Jun13 130118 126.950 127.250 125.950 126.250 -0.480 13,057 74,794 +440
Aug13 130118 127.035 127.450 126.330 126.535 -0.145 11,563 32,533 -665
Oct13 130118 131.300 131.325 130.350 130.825 +0.225 2,664 9,977 +699
Dec13 130118 132.800 133.000 132.200 132.685 +0.285 1,036 6,453 -6
Total Volume and Open Interest 99,898 325,013 +1,868
Feeder Cattle(CME)
Jan13 130118 144.850 145.575 143.100 143.900 -0.500 2,199 3,083 -598
Mar13 130118 146.700 147.000 144.435 146.350 +0.500 6,250 14,307 -11
Apr13 130118 149.130 149.350 146.985 148.850 +0.615 1,690 3,625 +452
May13 130118 151.785 151.785 149.600 151.130 +0.780 1,044 4,201 -119
Aug13 130118 157.700 157.700 155.600 157.050 +0.725 866 4,445 +150
Sep13 130118 158.100 158.400 157.250 158.300 unch 221 720 +12
Oct13 130118 158.700 159.250 158.400 159.200 +0.150 44 348 -9
Total Volume and Open Interest 12,368 31,042 -106
Lean Hogs(CME)
Feb13 130118 85.980 86.150 85.250 85.350 -0.600 11,774 45,074 -2,181
Apr13 130118 88.050 88.700 87.885 88.080 unch 11,949 85,958 -326
May13 130118 94.550 94.730 94.450 94.700 unch 50 1,880 -28
Jun13 130118 96.635 97.135 96.480 96.850 +0.200 6,185 43,598 -301
Jul13 130118 96.580 96.800 96.230 96.650 +0.150 538 13,489 +112
Aug13 130118 96.150 96.180 95.785 96.050 +0.200 751 20,780 -174
Oct13 130118 85.980 86.180 85.430 86.035 +0.055 822 18,057 -44
Dec13 130118 82.750 83.035 82.550 82.930 -0.020 369 10,682 +38
Total Volume and Open Interest 32,620 242,925 -2,890
Class III Milk(CME)
Jan13 130118 18.12 18.13 18.10 18.11 +0.01 67 3,089 -31
Feb13 130118 17.53 17.57 17.28 17.28 -0.22 193 3,228 +25
Mar13 130118 17.50 17.50 17.08 17.12 -0.33 299 2,748 +72
Apr13 130118 17.86 17.89 17.58 17.60 -0.28 93 1,799 +21
May13 130118 18.25 18.31 18.12 18.13 -0.18 40 1,595 -4
Total Volume and Open Interest 904 19,109 +171
Cocoa(ICE)
Mar13 130118 2296 2313 2277 2285 -15 6,671 80,990 -345
May13 130118 2304 2320 2285 2294 -14 2,189 35,483 +341
Jul13 130118 2312 2328 2295 2304 -12 800 19,895 -148
Sep13 130118 2328 2332 2305 2313 -10 1,116 20,172 +116
Dec13 130118 2328 2328 2310 2316 -10 224 11,290 -60
Mar14 130118 2336 2338 2314 2321 -8 201 17,307 +180
May14 130118 2327 2327 2327 2327 -8 0 7,726 +0
Total Volume and Open Interest 11,260 194,798 +124
Coffee "C"(ICE)
Mar13 130118 155.45 157.90 154.55 156.30 +0.80 13,086 90,484 +479
May13 130118 158.15 160.60 157.50 159.10 +0.80 3,877 27,888 +537
Jul13 130118 161.10 163.30 160.40 161.85 +0.75 1,296 17,541 -14
Sep13 130118 163.80 165.95 162.95 164.45 +0.75 663 6,879 -8
Dec13 130118 167.50 169.30 166.25 168.00 +0.50 225 5,527 +88
Mar14 130118 171.30 172.25 170.10 171.45 +0.35 25 925 +5
Total Volume and Open Interest 19,178 150,272 +1,087
Orange Juice(ICE)
Mar13 130118 112.75 116.60 112.75 114.55 +2.20 1,640 15,480 +13
May13 130118 113.75 116.70 113.75 115.10 +2.10 151 3,808 +43
Jul13 130118 115.50 116.85 115.35 116.35 +1.80 72 1,004 -5
Sep13 130118 118.50 119.40 117.85 117.85 +1.80 52 496 +0
Nov13 130118 118.60 120.00 117.25 119.10 +2.40 11 183 -45
Jan14 130118 120.70 120.70 120.70 120.70 +2.50 0 37 +0
Total Volume and Open Interest 1,926 21,008 +6
Sugar #11(ICE)
Mar13 130118 18.46 18.62 18.35 18.37 -0.05 60,173 339,202 -3,167
May13 130118 18.67 18.75 18.50 18.52 -0.08 25,272 142,264 +5,414
Jul13 130118 18.96 19.02 18.80 18.84 -0.08 20,814 140,414 +4,366
Oct13 130118 19.36 19.40 19.21 19.26 -0.05 8,460 79,600 +1,200
Mar14 130118 20.01 20.07 19.89 19.93 -0.06 5,397 52,281 +280
May14 130118 19.97 20.04 19.89 19.90 -0.06 1,302 12,245 +26
Jul14 130118 19.98 20.01 19.87 19.89 -0.09 1,216 7,317 +725
Oct14 130118 20.06 20.07 19.92 19.95 -0.10 280 10,650 +189
Total Volume and Open Interest 123,353 795,162 +9,152
London Cocoa(LCE)
Mar13 130118 1497 1499 1477 1482 -7 15,001 80,348 -2,396
May13 130118 1489 1490 1474 1481 unch 9,956 32,345 +362
Jul13 130118 1491 1493 1477 1487 +3 3,920 28,277 -91
Sep13 130118 1498 1500 1484 1492 +1 1,998 29,953 +170
Dec13 130118 1499 1499 1481 1492 +2 1,582 26,714 +94
Mar14 130118 1491 1492 1479 1487 +3 658 21,732 +12
May14 130118 1485 1491 1485 1491 +3 5 6,529 +0
Total Volume and Open Interest 33,124 229,104 -1,849
London Sugar(LCE)
Mar13 130118 497.80 499.30 490.90 492.00 -5.50 3,660 38,822 -423
May13 130118 505.60 507.50 501.40 502.10 -2.90 1,239 13,891 +283
Aug13 130118 510.00 511.00 506.00 506.90 -2.50 489 11,516 +33
Oct13 130118 514.30 515.70 510.30 511.30 -2.90 418 5,938 +70
Dec13 130118 524.00 525.70 520.50 521.00 -2.90 187 2,130 +17
Total Volume and Open Interest 6,070 74,425 -10
Cotton(ICE)
Mar13 130118 77.75 78.88 77.55 78.55 +0.77 27,854 121,224 +3,073
May13 130118 78.10 78.95 77.83 78.67 +0.48 4,073 28,632 +707
Jul13 130118 78.57 79.20 78.34 79.00 +0.14 1,098 18,544 +470
Oct13 130118 78.99 78.99 78.99 78.99 -0.08 0 5 +0
Dec13 130118 79.10 79.50 78.84 79.18 -0.11 685 10,415 +195
Mar14 130118 80.03 80.21 80.03 80.21 -0.02 21 324 +21
Total Volume and Open Interest 33,731 179,404 +4,466
Lumber(CME)
Mar13 130118 369.0 374.9 359.4 362.3 -7.1 645 7,257 +17
May13 130118 366.1 371.2 356.4 359.8 -6.6 214 2,232 -72
Jul13 130118 357.8 363.7 351.8 354.0 -5.5 16 351 +5
Sep13 130118 351.5 354.7 349.7 349.7 -7.3 0 20 +0
Total Volume and Open Interest 875 9,865 -50
Crude Oil(NYM)
Feb13 130118 95.19 95.67 94.91 95.56 +0.07 241,531 75,862 -36,911
Mar13 130118 95.65 96.13 95.36 96.04 +0.10 163,652 292,535 +11,688
Apr13 130118 95.99 96.51 95.75 96.43 +0.12 54,811 97,603 +2,458
May13 130118 96.27 96.80 96.06 96.74 +0.16 34,709 63,262 -2,216
Jun13 130118 96.48 97.03 96.18 96.95 +0.20 62,297 140,773 +1,583
Jul13 130118 96.47 97.07 96.23 97.00 +0.23 17,321 63,992 +1,238
Aug13 130118 96.51 96.89 96.12 96.89 +0.26 10,304 32,990 +2,286
Sep13 130118 96.26 96.67 95.87 96.67 +0.29 15,165 48,562 -460
Oct13 130118 96.09 96.38 95.65 96.38 +0.31 4,673 37,741 +303
Nov13 130118 95.85 96.06 95.41 96.06 +0.32 5,896 33,347 +242
Dec13 130118 95.12 95.79 94.87 95.74 +0.33 45,344 167,006 +1,062
Jan14 130118 94.85 95.37 94.74 95.37 +0.33 4,603 35,706 +1,868
Feb14 130118 94.50 94.99 94.50 94.99 +0.32 1,378 14,452 +479
Mar14 130118 94.63 94.63 94.08 94.63 +0.31 1,138 18,219 +461
Apr14 130118 93.81 94.29 93.81 94.29 +0.30 274 8,943 +139
May14 130118 93.98 93.98 93.96 93.98 +0.30 283 10,921 +29
Total Volume and Open Interest 687,794 1,482,759 -12,390
e-miNY Crude Oil(NYM)
Jan13 121218 87.400 88.175 87.200 87.925 +0.725 5,019 3,241 -443
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130118 95.700 96.125 95.375 96.050 +0.100 1,191 1,072 +192
Apr13 130118 96.000 96.500 95.750 96.425 +0.125 43 456 +8
May13 130118 96.425 96.800 96.050 96.750 +0.175 7 30 +1
Jun13 130118 96.950 96.950 96.950 96.950 +0.200 0 46 +0
Jul13 130118 97.000 97.000 97.000 97.000 +0.225 0 1 +0
Aug13 130118 96.900 96.900 96.875 96.900 +0.275      
Sep13 130118 96.675 96.675 96.650 96.675 +0.300 0 1 +0
Oct13 130118 96.375 96.375 96.350 96.375 +0.300 0 1 +0
Total Volume and Open Interest 5,002 4,636 +96
Heating Oil(NYM)
Feb13 130118 302.60 305.73 301.17 305.25 +3.13 49,687 58,066 -4,070
Mar13 130118 301.83 304.58 300.35 304.19 +2.74 38,681 69,937 +3,555
Apr13 130118 300.26 302.65 298.86 302.39 +2.28 21,283 56,979 +227
May13 130118 303.33 305.78 302.35 305.61 +2.05 11,466 30,829 +1,007
Jun13 130118 301.66 304.06 300.79 303.91 +1.89 13,330 28,241 +1,517
Jul13 130118 301.42 303.02 300.04 303.01 +1.71 2,784 8,270 +263
Aug13 130118 300.57 302.25 299.50 302.25 +1.56 891 3,781 +45
Sep13 130118 299.73 301.66 299.03 301.66 +1.47 1,805 11,891 -269
Oct13 130118 299.41 301.24 298.61 301.24 +1.45 312 2,969 -76
Nov13 130118 299.05 300.86 299.05 300.86 +1.42 182 2,626 -9
Dec13 130118 298.68 300.60 297.84 300.53 +1.39 4,741 20,553 -410
Jan14 130118 300.18 300.18 300.18 300.18 +1.36 124 3,204 -14
Feb14 130118 299.21 299.21 299.21 299.21 +1.34 46 364 +10
Mar14 130118 297.66 297.66 297.66 297.66 +1.29 19 111 +10
Total Volume and Open Interest 145,444 300,135 +1,834
Gasoline(NYMEX)
Feb13 130118 276.79 280.49 275.26 279.68 +2.84 47,598 54,854 -4,597
Mar13 130118 278.00 281.81 276.85 281.13 +2.88 52,342 108,629 +3,044
Apr13 130118 294.75 297.92 293.64 297.40 +2.63 22,043 36,728 -821
May13 130118 293.22 296.96 292.78 296.47 +2.55 11,390 31,758 +1,205
Jun13 130118 290.64 294.05 289.93 293.48 +2.50 6,468 24,487 +895
Jul13 130118 286.99 290.52 286.24 289.93 +2.45 2,148 12,415 +139
Aug13 130118 283.78 286.66 282.84 286.05 +2.37 1,276 8,000 +133
Sep13 130118 278.78 281.48 278.38 281.48 +2.28 1,333 11,381 +319
Oct13 130118 263.99 266.50 263.65 266.50 +1.96 583 8,569 -51
Nov13 130118 260.21 262.55 259.66 262.55 +1.73 674 12,337 -43
Total Volume and Open Interest 146,656 321,180 -228
e-miNY RBOB Gasoline(NYM)
Feb13 130118 277.00 279.70 276.80 279.70 +2.90 2 1 +0
Mar13 130118 281.10 281.13 281.10 281.10 +2.80      
Apr13 130118 297.40 297.40 297.40 297.40 +2.60      
May13 130118 296.50 296.50 296.47 296.50 +2.60      
Total Volume and Open Interest 2 1 +0
Natural Gas(NYM)
Feb13 130118 3.485 3.579 3.473 3.566 +0.072 148,730 101,875 -10,027
Mar13 130118 3.481 3.576 3.473 3.565 +0.070 88,293 303,259 +5,922
Apr13 130118 3.508 3.599 3.508 3.590 +0.067 40,956 155,086 +609
May13 130118 3.555 3.644 3.555 3.636 +0.065 13,607 93,086 +806
Jun13 130118 3.650 3.692 3.619 3.685 +0.063 12,047 32,162 +1,561
Jul13 130118 3.698 3.739 3.667 3.733 +0.062 10,778 48,993 +785
Aug13 130118 3.731 3.759 3.691 3.756 +0.061 4,887 26,228 -333
Sep13 130118 3.728 3.767 3.692 3.762 +0.059 2,659 28,536 -112
Oct13 130118 3.735 3.799 3.728 3.792 +0.058 18,536 103,292 -565
Nov13 130118 3.843 3.892 3.830 3.892 +0.056 3,089 28,658 +388
Dec13 130118 4.055 4.090 4.027 4.087 +0.054 2,166 31,904 +189
Jan14 130118 4.158 4.190 4.130 4.187 +0.053 9,571 73,676 +970
Feb14 130118 4.155 4.183 4.129 4.183 +0.049 818 7,643 +182
Mar14 130118 4.093 4.123 4.067 4.123 +0.050 1,369 20,684 +131
Apr14 130118 3.978 4.011 3.961 4.011 +0.049 4,189 33,136 +433
May14 130118 4.000 4.024 3.979 4.024 +0.048 146 4,693 +1
Total Volume and Open Interest 363,540 1,176,724 +1,944
Brent Crude Oil(ICE)
Mar13 130118 111.10 111.97 110.47 111.89 +0.79 203,848 322,465 +635
Apr13 130118 110.16 110.97 109.62 110.89 +0.62 82,326 166,143 +3,660
May13 130118 109.54 110.23 108.98 110.17 +0.53 34,487 82,855 +863
Jun13 130118 108.89 109.61 108.40 109.54 +0.49 46,633 118,838 +1,454
Jul13 130118 108.31 109.02 107.84 108.95 +0.47 10,870 41,005 +1,397
Aug13 130118 107.90 108.40 107.27 108.34 +0.45 9,566 66,637 +2,836
Sep13 130118 107.20 107.72 106.63 107.66 +0.43 10,655 55,491 +1,174
Oct13 130118 106.66 107.06 106.03 107.00 +0.39 8,319 35,719 -120
Nov13 130118 106.19 106.47 105.48 106.40 +0.35 5,667 28,143 +1,382
Dec13 130118 105.51 105.94 104.94 105.85 +0.31 42,275 155,024 +3,052
Jan14 130118 105.36 105.36 105.36 105.36 +0.29 1,564 24,937 +563
Feb14 130118 104.88 104.88 104.88 104.88 +0.26 962 16,147 +157
Mar14 130118 104.41 104.41 104.41 104.41 +0.24 751 12,673 +166
Apr14 130118 103.93 103.93 103.93 103.93 +0.21 238 6,163 +10
Total Volume and Open Interest 481,157 1,344,520 -7,933
Gas Oil(ICE)
Feb13 130118 956.75 964.00 952.75 955.75 +3.25 65,458 116,390 +1,988
Mar13 130118 948.75 956.75 945.75 948.75 +3.00 78,973 111,525 +965
Apr13 130118 941.75 949.50 938.50 941.25 +3.00 38,402 52,295 -795
May13 130118 935.75 941.25 932.25 934.25 +2.75 14,687 31,479 -82
Jun13 130118 933.00 935.50 926.75 928.75 +2.50 19,495 46,944 +1,064
Jul13 130118 927.25 931.00 923.75 925.25 +2.25 3,444 17,333 +233
Aug13 130118 926.50 926.75 921.50 922.75 +2.00 1,347 15,083 -116
Sep13 130118 924.25 926.25 920.25 920.25 +1.75 1,646 18,155 -266
Oct13 130118 920.00 921.50 917.50 917.50 +1.25 942 10,711 +19
Nov13 130118 919.25 919.75 914.75 914.75 +1.00 564 12,228 +59
Total Volume and Open Interest 240,073 535,601 +4,972
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130118 2.350 2.385 2.350 2.375 +0.036 181 1,243 -58
Mar13 130118 2.369 2.398 2.369 2.390 +0.034 317 1,571 -29
Apr13 130118 2.380 2.396 2.374 2.390 +0.033 156 1,291 -12
May13 130118 2.371 2.376 2.365 2.374 +0.022 48 905 -20
Jun13 130118 2.340 2.367 2.340 2.358 +0.025 145 909 -5
Jul13 130118 2.316 2.339 2.310 2.322 +0.026 140 1,070 +25
Aug13 130118 2.266 2.266 2.257 2.257 +0.022 21 508 -10
Total Volume and Open Interest 1,048 8,914 -119
WTI Crude Oil(ICE)
Feb13 130118 95.20 95.65 94.92 95.56 +0.07 31,299 32,347 -1,792
Mar13 130118 95.66 96.12 95.37 96.04 +0.10 50,028 74,685 +2,351
Apr13 130118 96.05 96.47 95.77 96.43 +0.12 20,458 40,519 +498
May13 130118 96.52 96.74 96.10 96.74 +0.16 10,550 22,137 +64
Jun13 130118 96.88 96.99 96.22 96.95 +0.20 17,467 76,533 -630
Jul13 130118 96.93 97.03 96.41 97.00 +0.23 3,508 14,301 -76
Aug13 130118 96.62 96.92 96.22 96.89 +0.26 2,720 9,585 +126
Sep13 130118 96.23 96.70 95.98 96.67 +0.29 4,200 13,466 -232
Oct13 130118 95.93 96.38 95.93 96.38 +0.31 1,318 12,809 -55
Nov13 130118 95.90 96.06 95.90 96.06 +0.32 931 9,271 +21
Dec13 130118 95.32 95.78 94.91 95.74 +0.33 14,521 83,885 +1,621
Jan14 130118 95.37 95.37 95.37 95.37 +0.33 364 6,743 +8
Feb14 130118 94.99 94.99 94.99 94.99 +0.32 111 2,791 +35
Mar14 130118 94.63 94.63 94.63 94.63 +0.31 87 4,092 +14
Apr14 130118 94.29 94.29 94.29 94.29 +0.30 39 2,666 +13
May14 130118 93.98 93.98 93.98 93.98 +0.30 174 2,296 +18
Total Volume and Open Interest 168,464 507,260 +820
US Dollar Index(ICE)
Mar13 130118 79.760 80.275 79.710 80.115 +0.405 21,230 45,275 -716
Jun13 130118 80.040 80.390 80.010 80.295 +0.425 6 575 +2
Sep13 130118 80.475 80.475 80.475 80.475 +0.425 0 3 +0
Total Volume and Open Interest 21,236 45,853 -714
Australian Dollar(CME)
Mar13 130118 105.02 105.14 104.40 104.65 -0.31 76,320 202,379 -730
Jun13 130118 104.11 104.27 103.78 103.97 -0.30 38 306 -4
Sep13 130118 103.34 103.63 103.34 103.34 -0.29 0 1 +0
Total Volume and Open Interest 76,358 202,691 -734
British Pound(CME)
Mar13 130118 159.95 160.04 158.47 158.59 -1.45 118,666 163,840 +684
Jun13 130118 159.72 159.98 158.42 158.53 -1.45 26 146 +10
Sep13 130118 158.47 159.92 158.47 158.47 -1.45 0 2 +0
Total Volume and Open Interest 118,692 163,989 +694
Canadian Dollar(CME)
Mar13 130118 101.34 101.35 100.40 100.63 -0.75 54,365 142,485 +640
Jun13 130118 100.92 101.17 100.25 100.42 -0.75 61 1,459 +12
Sep13 130118 100.47 100.94 100.09 100.19 -0.75 8 1,015 +3
Dec13 130118 100.53 100.69 99.83 99.97 -0.72 13 408 +10
Total Volume and Open Interest 54,449 145,383 +667
Japanese Yen(CME)
Mar13 130118 111.23 111.62 110.91 111.11 +0.01 215,825 195,600 +36
Jun13 130118 111.38 111.56 111.06 111.21 +0.01 167 853 +43
Sep13 130118 111.30 111.60 111.30 111.33 +0.01 11 90 +2
Total Volume and Open Interest 216,011 196,584 +75
Swiss Franc(CME)
Mar13 130118 107.30 107.57 106.57 107.01 -0.26 37,463 41,709 -1,417
Jun13 130118 107.40 107.40 107.14 107.14 -0.26 1 50 +0
Sep13 130118 107.27 107.54 107.27 107.27 -0.27      
Total Volume and Open Interest 37,464 41,759 -1,417
EuroFX(CME)
Mar13 130118 133.81 134.04 132.86 133.25 -0.67 265,806 208,772 -796
Jun13 130118 133.88 134.03 132.95 133.33 -0.67 152 1,693 +20
Sep13 130118 134.10 134.10 133.41 133.41 -0.66 0 70 +0
Total Volume and Open Interest 265,962 210,593 -780
Mexican Peso(CME)
Feb13 130118 787.00 794.00 787.00 787.00 -7.00      
Mar13 130118 790.25 791.75 784.00 784.75 -7.00 20,148 189,498 -1,305
Total Volume and Open Interest 20,150 189,598 -1,304
Brazilian Real(CME)
Feb13 130118 488.45 488.50 488.20 488.25 -1.00 61 11,762 +7
Mar13 130118 487.00 487.00 486.55 486.55 -1.05 185 2,680 -139
Apr13 130118 484.70 484.70 484.70 484.70 -1.05 0 1 +0
May13 130118 482.20 482.20 482.20 482.20 -1.05      
Total Volume and Open Interest 246 35,566 -132
30-Year T-Bonds(CBOT)
Mar13 130118 145~040 145~310 144~290 145~270 +0~210 289,380 546,960 +2,734
Jun13 130118 144~000 144~160 143~230 144~120 +0~210 114 202 +21
Sep13 130118 144~110 144~110 143~220 144~110 +0~210 3 1 +1
Total Volume and Open Interest 289,497 547,163 +2,756
10-Year T-Notes(CBOT)
Mar13 130118 131~265 132~075 131~220 132~045 +0~085 798,163 1,797,047 +25,321
Jun13 130118 130~235 131~050 130~230 131~030 +0~090 1,956 15,310 +1,460
Sep13 130118 131~030 131~030 130~260 131~030 +0~090      
Total Volume and Open Interest 800,119 1,812,357 +26,781
5-Year T-Notes(CBOT)
Mar13 130118 124~002 124~060 123~294 124~050 +0~042 401,980 1,557,525 +14,831
Jun13 130118 123~232 123~232 123~190 123~232 +0~042 1,170 2,877 +1,023
Sep13 130118 123~032 123~032 122~310 123~032 +0~042      
Total Volume and Open Interest 403,150 1,560,402 +15,854
2 Year T-Notes(CBOT)
Mar13 130118 110~062 110~072 110~054 110~070 +0~004 91,168 1,005,751 -8,280
Jun13 130118 110~060 110~060 110~054 110~060 +0~004 125 763 +7
Sep13 130118 109~222 109~222 109~216 109~222 +0~004      
Total Volume and Open Interest 91,293 1,006,514 -8,273
Eurodollars(CME)
Mar13 130118 99.685 99.700 99.685 99.690 +0.005 46,308 825,864 -4,737
Jun13 130118 99.670 99.680 99.665 99.670 +0.005 71,756 701,635 +8,672
Sep13 130118 99.645 99.660 99.640 99.650 +0.005 85,985 673,502 +2,273
Dec13 130118 99.615 99.635 99.610 99.625 +0.010 78,824 722,951 +11,457
Mar14 130118 99.580 99.595 99.565 99.590 +0.010 90,449 638,590 +841
Jun14 130118 99.530 99.550 99.510 99.540 +0.010 94,753 578,971 +9,930
Sep14 130118 99.475 99.495 99.450 99.480 +0.005 129,366 490,839 +8,759
Dec14 130118 99.400 99.425 99.380 99.410 +0.005 119,734 571,023 +9,597
Mar15 130118 99.325 99.350 99.300 99.340 +0.010 85,441 456,722 -1,775
Jun15 130118 99.235 99.260 99.205 99.250 +0.010 84,269 612,231 +2,580
Sep15 130118 99.125 99.160 99.100 99.150 +0.015 80,705 429,312 +5,930
Dec15 130118 99.005 99.040 98.980 99.030 +0.020 88,101 491,608 +4,402
Mar16 130118 98.870 98.910 98.845 98.905 +0.025 55,959 293,861 +4,164
Jun16 130118 98.730 98.770 98.700 98.760 +0.025 58,486 191,794 +1,049
Sep16 130118 98.565 98.620 98.545 98.610 +0.030 27,809 183,958 +492
Dec16 130118 98.410 98.460 98.385 98.455 +0.035 26,482 119,823 +551
Mar17 130118 98.255 98.320 98.240 98.310 +0.035 19,380 103,736 +2,557
Jun17 130118 98.095 98.160 98.080 98.155 +0.040 10,855 62,500 +630
Total Volume and Open Interest 1,286,186 8,393,348 +72,820
Ultra T-Bond(CBOT)
Mar13 130118 158~30 160~04 158~18 159~30 +1~00 51,620 355,213 -2,440
Jun13 130118 159~23 159~23 158~23 159~23 +1~00      
Sep13 130118 159~23 159~23 158~23 159~23 +1~00      
Total Volume and Open Interest 51,620 355,213 -2,440
30 Day Federal Funds(CBOT)
Jan13 130118 99.855 99.857 99.853 99.855 +0.003 6,521 59,480 +569
Feb13 130118 99.860 99.865 99.860 99.865 +0.005 4,270 32,144 +975
Mar13 130118 99.860 99.865 99.855 99.865 +0.005 3,689 36,681 +90
Apr13 130118 99.865 99.870 99.865 99.870 unch 1,223 31,192 -673
May13 130118 99.865 99.875 99.865 99.870 unch 368 28,864 -26
Jun13 130118 99.865 99.875 99.865 99.870 unch 312 24,903 -21
Total Volume and Open Interest 25,072 374,309 +1,686
3-Mth Euro-Yen(CME)
Mar13 130118 99.720 99.720 99.720 99.720 unch      
Jun13 130118 99.785 99.785 99.785 99.785 unch      
Sep13 130118 99.805 99.805 99.805 99.805 unch      
Dec13 130118 99.795 99.795 99.795 99.795 unch      
Mar14 130118 99.795 99.795 99.795 99.795 unch      
Jun14 130118 99.750 99.750 99.750 99.750 unch      
Sep14 130118 99.610 99.610 99.610 99.610 unch      
Dec14 130118 99.795 99.795 99.795 99.795 unch      
Mar15 130118 99.655 99.655 99.655 99.655 unch      
Jun15 130118 99.515 99.515 99.515 99.515 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130118 99.72 99.72 99.72 99.72 unch 0 620 +0
Jun13 130118 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130118 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130118 99.79 99.79 99.79 99.79 unch 0 384 +0
Mar14 130118 99.79 99.79 99.79 99.79 unch 0 214 +0
Jun14 130118 99.75 99.75 99.75 99.75 unch      
Sep14 130118 99.61 99.61 99.61 99.61 unch      
Dec14 130118 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 130118 144.24 144.37 144.13 144.29 +0.03 4,060 16,574 +211
Jun13 130118 143.78 143.78 143.78 143.78 +0.03      
Sep13 130118 141.69 141.69 141.69 141.69 +0.03      
Total Volume and Open Interest 4,060 16,574 +211
Euro-Bund(EUREX)
Mar13 130118 142.50 143.38 142.38 143.32 +0.56 817,409 1,154,194 +7,056
Jun13 130118 140.85 141.50 140.85 141.50 +0.57 33 596 +20
Sep13 130118 141.50 141.50 141.50 141.50 +0.57      
Total Volume and Open Interest 817,442 1,154,790 +7,076
Euro-Bobl(EUREX)
Mar13 130118 125.89 126.42 125.83 126.31 +0.20 432,825 814,313 +8,312
Jun13 130118 124.38 124.66 124.38 124.64 +0.20 6,234 9,592 +6,030
Sep13 130118 124.94 124.94 124.94 124.94 +0.20      
Total Volume and Open Interest 439,059 823,905 +14,342
3-Mth Euribor(EUREX)
Mar13 130118 99.735 99.735 99.720 99.720 unch 211 2,934 +1
Jun13 130118 99.605 99.665 99.605 99.665 +0.005 12 1,306 +6
Sep13 130118 99.600 99.620 99.600 99.615 +0.010 20 965 +10
Total Volume and Open Interest 470 8,793 +193
Long Gilt(LIFFE)
Mar13 130118 116~15 117~04 116~14 116~31 +0~07 179,272 339,802 -1,009
Jun13 130118 115~31 115~31 115~31 115~31 +0~07      
Total Volume and Open Interest 179,272 339,802 -1,009
3-Mth Short Sterling(LIFFE)
Mar13 130118 99.47 99.48 99.46 99.48 +0.01 41,445 333,667 -11,712
Jun13 130118 99.44 99.46 99.42 99.45 unch 57,336 301,388 -1,438
Sep13 130118 99.40 99.44 99.39 99.43 unch 50,104 258,412 -1,407
Dec13 130118 99.36 99.42 99.35 99.41 +0.01 68,319 273,273 -473
Mar14 130118 99.32 99.38 99.31 99.37 +0.01 66,605 234,459 +1,912
Jun14 130118 99.28 99.33 99.26 99.31 unch 63,656 185,818 +2,575
Total Volume and Open Interest 575,698 2,253,011 -15,628
3-Mth Euribor(LIFFE)
Mar13 130118 99.695 99.745 99.680 99.720 unch 287,615 585,352 +1,949
Jun13 130118 99.620 99.685 99.605 99.665 +0.005 394,880 525,815 +18,313
Sep13 130118 99.570 99.640 99.535 99.615 +0.010 353,432 403,877 +9,899
Total Volume and Open Interest 2,966,553 3,998,164 +75,227
3-Mth Aus T-Bills(SFE)
Mar13 130118 97.13 97.14 97.09 97.10 -0.04 35,607 171,118 -7,936
Jun13 130118 97.24 97.26 97.18 97.19 -0.07 45,007 177,431 +5,203
Sep13 130118 97.28 97.30 97.20 97.22 -0.08 24,301 125,782 +4,676
Dec13 130118 97.25 97.27 97.16 97.17 -0.10 13,366 103,434 +1,974
Mar14 130118 97.17 97.18 97.07 97.08 -0.10 7,388 55,800 +814
Jun14 130118 97.04 97.05 96.96 96.97 -0.11 2,795 34,197 +607
Sep14 130118 96.95 96.96 96.86 96.86 -0.11 2,179 20,974 +239
Dec14 130118 96.85 96.85 96.75 96.76 -0.10 974 9,746 +572
Mar15 130118 96.69 96.69 96.65 96.65 -0.11 258 918 +232
Jun15 130118 96.59 96.59 96.56 96.56 -0.11 26 393 +26
Total Volume and Open Interest 131,901 699,978 +6,321
10-Year Aus T-Bonds(SFE)
Mar13 130118 96.72 96.73 96.61 96.62 -0.12 68,377 423,585 +7,280
Jun13 130118 96.62 96.62 96.62 96.62 -0.12      
Total Volume and Open Interest 68,377 423,585 +7,280
3-Year Aus T-Bonds(SFE)
Mar13 130118 97.29 97.31 97.19 97.20 -0.11 199,276 520,757 +30,998
Jun13 130118 97.20 97.20 97.20 97.20 -0.11      
Total Volume and Open Interest 199,276 520,757 +30,998
Gold(CMX)
Feb13 130118 1687.4 1695.1 1683.3 1687.0 -3.8 137,525 187,278 -13,163
Apr13 130118 1689.3 1696.9 1685.5 1689.2 -3.8 39,315 118,856 +8,269
Jun13 130118 1690.2 1698.7 1688.0 1691.3 -3.8 2,238 35,689 +299
Aug13 130118 1692.5 1699.3 1690.1 1693.1 -3.8 1,218 23,519 +217
Oct13 130118 1695.8 1698.8 1694.0 1694.9 -3.8 307 11,618 +93
Dec13 130118 1695.7 1704.0 1693.8 1696.8 -3.8 814 24,255 -9
Feb14 130118 1702.3 1702.3 1698.7 1698.7 -3.8 8 5,075 +5
Apr14 130118 1701.1 1701.1 1701.1 1701.1 -3.8 11 3,732 -6
Jun14 130118 1703.5 1703.5 1703.5 1703.5 -3.8 37 8,606 -22
Aug14 130118 1706.0 1706.0 1706.0 1706.0 -3.8 0 94 +0
Oct14 130118 1708.7 1708.7 1708.7 1708.7 -3.8      
Dec14 130118 1711.5 1711.5 1711.5 1711.5 -3.8 29 5,307 +0
Total Volume and Open Interest 181,777 443,551 -4,222
Silver(CMX)
Mar13 130118 3174.5 3214.0 3167.0 3193.2 +12.2 31,577 75,690 +464
May13 130118 3185.0 3219.0 3173.5 3199.1 +12.2 939 11,056 -116
Jul13 130118 3192.0 3211.5 3192.0 3204.2 +12.3 583 7,332 +88
Sep13 130118 3186.0 3208.6 3186.0 3208.6 +12.3 281 5,808 +16
Dec13 130118 3191.0 3226.0 3191.0 3214.7 +12.4 579 19,437 -7
Mar14 130118 3219.7 3219.7 3219.7 3219.7 +12.5 91 1,816 +39
May14 130118 3222.0 3222.0 3222.0 3222.0 +12.5 86 856 +40
Total Volume and Open Interest 34,381 141,023 +590
Platinum(NYMEX)
Jan13 130118 1687.8 1688.0 1669.0 1672.1 -25.7 7 54 -3
Apr13 130118 1694.8 1701.7 1661.0 1674.0 -26.5 18,934 62,013 +1,018
Jul13 130118 1694.1 1702.1 1668.0 1676.9 -26.1 270 2,343 +231
Oct13 130118 1696.6 1696.6 1675.6 1679.9 -26.1 2 80 +0
Total Volume and Open Interest 19,220 64,511 +1,245
Palladium(NYMEX)
Mar13 130118 723.00 732.95 713.20 722.75 -3.40 8,059 30,219 +1,506
Jun13 130118 724.25 726.30 716.55 723.90 -3.50 66 1,265 +41
Sep13 130118 727.30 727.30 715.90 724.80 -3.50 1 6 +1
Total Volume and Open Interest 8,128 31,493 +1,549
Copper(CMX)
Mar13 130118 365.85 369.75 365.50 367.90 +1.70 44,576 100,716 +1,533
May13 130118 367.35 371.00 367.05 369.30 +1.75 3,972 24,729 +979
Jul13 130118 368.50 371.35 368.50 370.40 +1.75 1,065 12,168 -327
Sep13 130118 370.25 373.00 370.25 371.35 +1.70 227 4,847 -18
Dec13 130118 372.35 373.90 370.95 372.35 +1.75 77 8,756 +40
Total Volume and Open Interest 50,595 158,058 +2,369
DJIA Index(CBOT)
Mar13 130118 13537 13580 13520 13576 +34 101 8,807 +3
Jun13 130118 13503 13503 13470 13503 +33      
Sep13 130118 13424 13424 13391 13424 +33      
Dec13 130118 13355 13355 13322 13355 +33      
Total Volume and Open Interest 101 8,807 +3
E-mini DJIA Index(CBOT)
Mar13 130118 13540 13586 13514 13576 +34 87,864 101,168 -988
Jun13 130118 13503 13503 13503 13503 +33 4 113 +1
Sep13 130118 13424 13424 13424 13424 +33      
Dec13 130118 13355 13355 13355 13355 +33 0 15 +0
Total Volume and Open Interest 87,868 101,296 -987
S & P 500(CME)
Mar13 130118 1475.30 1479.80 1474.60 1478.90 +3.20 10,083 181,012 +58
Jun13 130118 1469.90 1472.90 1464.50 1472.10 +3.20 469 4,190 -429
Sep13 130118 1463.10 1466.10 1458.60 1465.30 +3.20 15 590 +47
Dec13 130118 1456.10 1459.10 1451.50 1458.30 +3.20 0 1 +0
Total Volume and Open Interest 10,567 185,793 -324
S & P 500 E-Mini(Globex)
Mar13 130118 1475.50 1481.00 1470.50 1479.00 +3.25 1,232,690 2,811,077 -19,127
Jun13 130118 1468.25 1474.25 1464.00 1472.00 +3.00 395 12,878 +145
Total Volume and Open Interest 1,233,150 2,824,435 -18,977
NASDAQ 100(CME)
Mar13 130118 2738.80 2738.80 2729.50 2733.80 -6.70 1,613 10,487 +601
Jun13 130118 2727.00 2733.80 2727.00 2727.00 -6.80      
Sep13 130118 2721.50 2728.30 2721.50 2721.50 -6.80      
Total Volume and Open Interest 1,613 10,487 +601
NASDAQ 100 E-Mini(Globex)
Mar13 130118 2735.50 2741.80 2722.50 2733.80 -6.70 181,659 315,500 +6,284
Jun13 130118 2728.80 2728.80 2720.00 2727.00 -6.80 12 210 +5
Total Volume and Open Interest 181,671 315,751 +6,289
S & P Midcap 400(CME)
Mar13 130118 1071.10 1072.00 1066.00 1071.10 +2.80 11 575 +5
Jun13 130118 1069.00 1069.00 1066.20 1069.00 +2.80      
Sep13 130118 1067.00 1067.00 1064.20 1067.00 +2.80      
Total Volume and Open Interest 11 575 +5
Volatility Index(CBOE)
Jan13 130115 14.25 14.40 13.90 14.20 +0.10 38,360 84,438 -13,619
Feb13 130118 15.60 15.67 14.50 14.65 -1.05 56,606 196,184 +7,734
Mar13 130118 17.03 17.05 16.15 16.30 -0.70 21,562 78,428 +4,484
Apr13 130118 17.90 17.90 17.15 17.25 -0.65 6,887 43,522 +1,631
Total Volume and Open Interest 102,752 422,352 +17,401
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130118 10895 11015 10830 10990 +95 15,758 56,034 +2,215
Jun13 130118 10830 10950 10830 10940 +95 12 90 +4
Total Volume and Open Interest 15,770 56,125 +2,219
Nikkei 225(SGX)
Mar13 130118 10625 10930 10585 10925 +310 193,926 287,931 -3,024
Jun13 130118 10755 10845 10735 10845 +310 67 2,711 -64
Sep13 130118 10840 10840 10840 10840 +310      
Total Volume and Open Interest 195,744 309,285 -1,695
CAC 40(EURONEXT)
Jan13 130118 3743.0 3761.0 3737.5 3754.5 +10.5 161,694 249,682 -123,352
Feb13 130118 3742.0 3761.0 3735.0 3738.5 -5.0 99,681 296,133 +87,720
Mar13 130118 3742.5 3760.0 3735.5 3739.0 -4.5 2,880 23,544 -783
Total Volume and Open Interest 264,255 569,392 -36,415
Hang Seng Index(HKFE)
Jan13 130118 23518 23611 23455 23576 +230 67,092 127,568 -1,096
Feb13 130118 23489 23625 23473 23595 +229 1,997 4,530 +641
Mar13 130118 23497 23570 23425 23536 +232 816 6,065 +182
Total Volume and Open Interest 70,113 140,645 -165
DAX(EUREX)
Mar13 130118 7743.5 7756.5 7706.5 7718.0 -14.0 105,568 143,398 +549
Jun13 130118 7750.5 7766.0 7725.5 7730.5 -13.5 203 8,419 +51
Sep13 130118 7737.0 7737.0 7732.0 7736.5 -12.0 10 394 +0
Total Volume and Open Interest 105,781 152,211 +600
FT-SE 100(EURONEXT)
Mar13 130118 6100.00 6133.50 6086.50 6122.50 +34.00 104,100 593,650 -5,253
Jun13 130118 6040.50 6065.00 6036.00 6057.00 +34.50 77 4,939 +7
Sep13 130118 6011.50 6011.50 6011.50 6011.50 +35.50 1 80 +0
Total Volume and Open Interest 104,178 598,669 -5,246
SPI 200(SFE)
Mar13 130118 4724.0 4763.0 4724.0 4740.0 +19.0 33,091 261,967 +4,779
Jun13 130118 4742.0 4742.0 4742.0 4742.0 +19.0 13 3,563 -62
Sep13 130118 4705.0 4705.0 4705.0 4705.0 +19.0 5 1,504 +4
Total Volume and Open Interest 33,493 276,228 +4,459
FTSE MIB(ISE)
Mar13 130118 17725.00 17735.00 17480.00 17550.00 -31.00 21,512 44,896 -1,356
Jun13 130118 17410.00 17410.00 17200.00 17253.00 -31.00 23 197 +5
Sep13 130118 17136.00 17136.00 17136.00 17136.00 -31.00      
Total Volume and Open Interest 21,535 45,093 -1,351
KOSPI 200(KFE)
Mar13 130118 262.65 262.80 262.30 262.65 +0.70 223,511 108,418 -499
Jun13 130118 264.40 265.85 263.00 264.00 +0.80 85 2,501 +48
Sep13 130118 266.00 266.00 266.00 266.00 +0.70 0 158 +0
Total Volume and Open Interest 223,596 111,162 -451
GSCI(CME)
Feb13 130118 661.25 661.25 657.50 661.25 +2.25 385 10,412 +253
Mar13 130118 663.25 663.25 659.50 663.25 +2.25      
Apr13 130118 663.75 663.75 659.75 663.75 +2.75      
Total Volume and Open Interest 385 10,412 -1,639
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!!!