MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 24, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130124 1437.00 1439.00 1415.00 1435.25 -1.75 111,637 228,417 +1,232
May13 130124 1426.75 1428.25 1404.50 1423.75 -3.00 38,753 138,698 +3,108
Jul13 130124 1419.50 1421.50 1398.25 1417.50 -2.25 20,703 88,128 +1,441
Aug13 130124 1390.25 1394.50 1378.25 1392.50 -2.00 621 3,140 +98
Sep13 130124 1340.25 1347.00 1332.50 1346.00 -1.00 507 2,412 +102
Nov13 130124 1302.75 1307.00 1290.25 1305.75 +1.25 13,295 79,015 +1,826
Jan14 130124 1303.50 1309.50 1297.00 1308.50 unch 142 2,927 -1
Mar14 130124 1300.75 1310.75 1300.75 1310.50 -0.25 68 1,257 -5
May14 130124 1311.25 1311.75 1311.25 1311.25 -0.50 69 818 +31
Jul14 130124 1312.00 1316.25 1312.00 1316.25 +0.25 58 616 +29
Aug14 130124 1311.00 1311.00 1310.75 1311.00 +0.25 0 1 +0
Sep14 130124 1290.50 1290.50 1290.25 1290.50 +0.25 0 1 +0
Nov14 130124 1268.50 1284.50 1268.50 1284.00 +4.00 62 2,706 +19
Jan15 130124 1288.00 1288.00 1284.00 1288.00 +4.00      
Total Volume and Open Interest 185,917 548,246 +7,882
Soybean Meal(CBOT)
Mar13 130124 416.50 417.00 408.00 414.70 -1.80 41,011 131,046 +854
May13 130124 412.10 412.40 404.20 410.60 -1.50 14,382 54,646 +2,636
Jul13 130124 407.10 407.20 400.20 406.20 -1.20 6,774 30,493 -184
Aug13 130124 394.50 397.50 391.80 396.80 -0.70 796 5,281 +86
Sep13 130124 379.70 381.80 376.60 381.30 -0.50 662 3,476 +118
Oct13 130124 361.50 364.30 359.40 364.30 +0.80 464 5,925 +100
Dec13 130124 361.00 363.90 357.60 363.90 +1.20 2,792 25,892 +732
Jan14 130124 361.00 364.60 360.30 364.60 +0.60 30 1,445 -16
Mar14 130124 364.20 366.60 361.00 366.60 +0.80 45 1,914 +19
May14 130124 367.10 367.10 366.30 367.10 +0.80 9 995 +0
Total Volume and Open Interest 66,975 261,357 +4,354
Soybean Oil(CBOT)
Mar13 130124 52.04 52.20 51.50 52.11 +0.08 52,846 161,238 -1,090
May13 130124 52.40 52.59 51.87 52.49 +0.08 15,356 56,722 +2,250
Jul13 130124 52.66 52.87 52.13 52.77 +0.11 9,441 53,214 +293
Aug13 130124 52.40 52.76 52.09 52.69 +0.11 731 5,774 +0
Sep13 130124 52.15 52.45 51.96 52.36 +0.05 535 4,818 +8
Oct13 130124 51.49 51.86 51.43 51.76 +0.05 980 7,445 +320
Dec13 130124 51.67 51.72 51.20 51.65 +0.04 3,714 23,679 +316
Jan14 130124 51.72 51.86 51.66 51.81 +0.02 72 1,875 +8
Mar14 130124 51.79 52.05 51.79 52.05 +0.01 5 979 +5
May14 130124 52.13 52.13 52.13 52.13 unch 0 377 +0
Total Volume and Open Interest 83,682 317,191 +2,111
Canola(WCE)
Mar13 130124 605.0 609.9 603.1 609.1 +3.3 11,239 85,305 +186
May13 130124 592.3 599.8 592.3 599.1 +4.7 10,734 34,457 +5,214
Jul13 130124 582.1 589.9 582.1 589.1 +5.3 5,559 19,601 +2,830
Nov13 130124 548.4 556.0 548.4 554.8 +3.3 3,003 14,347 -366
Jan14 130124 549.9 551.3 549.9 551.2 +1.0 59 727 +29
Total Volume and Open Interest 30,622 154,616 +7,916
Corn(CBOT)
Mar13 130124 720.25 726.00 714.50 724.25 +3.50 104,383 499,243 +550
May13 130124 722.00 726.00 716.50 724.25 +1.50 31,741 217,614 +1,199
Jul13 130124 716.25 717.50 709.75 715.25 -1.75 19,529 167,890 -380
Sep13 130124 610.25 612.00 606.00 608.25 -3.75 2,262 56,842 +294
Dec13 130124 589.75 591.00 583.75 585.50 -4.75 12,128 221,368 +2,746
Mar14 130124 600.00 600.50 594.25 595.50 -4.75 213 13,034 +132
May14 130124 606.75 607.00 602.00 602.50 -4.50 103 4,926 +2
Jul14 130124 610.00 610.00 603.25 605.25 -4.00 41 2,223 -3
Sep14 130124 582.75 586.75 582.75 582.75 -4.00 2 165 +2
Dec14 130124 572.75 574.50 572.00 572.25 -1.50 248 10,158 +146
Total Volume and Open Interest 170,673 1,194,796 +4,700
Wheat(CBOT)
Mar13 130124 775.50 775.75 763.00 768.50 -6.25 70,567 230,469 -4,181
May13 130124 784.00 784.25 771.50 777.00 -6.75 21,047 67,470 +1,425
Jul13 130124 788.25 788.75 776.75 782.25 -6.50 9,632 83,729 -814
Sep13 130124 796.25 800.00 787.50 792.50 -7.50 1,707 14,112 +25
Dec13 130124 813.75 814.25 801.75 806.75 -7.50 4,968 55,125 -456
Mar14 130124 823.00 826.25 816.00 819.50 -6.75 413 4,422 -26
Total Volume and Open Interest 108,681 459,061 -3,963
Wheat(KCBT)
Mar13 130124 830.75 830.75 816.75 821.50 -8.75 8,446 92,234 -1,668
May13 130124 840.25 840.25 827.50 832.25 -8.25 2,094 33,747 +773
Jul13 130124 848.75 848.75 835.25 840.50 -8.00 1,699 35,768 -297
Sep13 130124 858.25 858.25 846.75 852.25 -8.25 282 7,505 +48
Dec13 130124 870.50 870.50 859.25 865.75 -6.50 673 7,189 +128
Mar14 130124 866.50 872.50 864.50 872.50 -5.25 11 343 +1
Total Volume and Open Interest 13,207 177,330 -1,015
Wheat(MGE)
Mar13 130124 860.00 860.75 852.25 855.50 -5.00 2,073 20,492 -239
May13 130124 872.25 872.25 864.50 867.50 -4.75 1,013 9,592 +1
Jul13 130124 881.75 881.75 874.00 877.50 -3.75 192 4,506 -6
Sep13 130124 880.50 881.75 875.25 878.25 -3.75 81 5,516 +33
Dec13 130124 885.00 885.00 878.50 881.00 -4.25 101 3,778 +47
Total Volume and Open Interest 3,466 43,950 -163
Oats(CBOT)
Mar13 130124 360.00 361.25 355.50 361.00 +1.25 1,107 7,951 -128
May13 130124 365.50 367.75 363.00 367.75 unch 249 2,211 +85
Jul13 130124 370.00 373.50 370.00 373.50 +2.00 10 301 -3
Sep13 130124 373.75 373.75 370.75 373.75 +3.00 0 32 +0
Total Volume and Open Interest 1,375 10,627 -37
Rough Rice(CBOT)
Mar13 130124 15.31 15.37 15.23 15.28 -0.02 726 12,710 -127
May13 130124 15.62 15.62 15.55 15.60 -0.02 79 1,172 +40
Jul13 130124 15.87 15.88 15.87 15.88 -0.02 18 87 +14
Sep13 130124 15.56 15.56 15.55 15.56 +0.01 7 168 +0
Total Volume and Open Interest 830 14,137 -73
Live Cattle(CME)
Feb13 130124 126.100 126.885 125.635 125.885 +0.100 20,811 53,540 -1,964
Apr13 130124 130.650 131.435 130.185 130.350 -0.100 25,467 146,473 +4,563
Jun13 130124 127.000 127.580 126.350 126.800 +0.165 10,932 72,647 +1,517
Aug13 130124 127.900 128.450 127.300 127.750 +0.215 6,682 28,670 -376
Oct13 130124 132.000 132.380 131.350 132.075 +0.540 2,099 10,159 +144
Dec13 130124 133.850 134.050 133.075 133.685 +0.835 616 6,534 +104
Total Volume and Open Interest 66,717 319,743 +4,018
Feeder Cattle(CME)
Jan13 130124 144.435 145.000 144.100 144.600 +0.400 519 2,389 -200
Mar13 130124 147.300 148.575 146.735 147.950 +0.800 2,791 14,391 +77
Apr13 130124 150.185 151.750 149.685 151.185 +1.185 1,242 3,259 -174
May13 130124 153.150 154.785 152.630 154.250 +1.120 660 4,446 +105
Aug13 130124 158.985 160.450 158.325 159.880 +1.195 428 4,710 -5
Sep13 130124 160.150 161.800 160.150 161.435 +1.400 41 683 +2
Oct13 130124 161.535 162.685 161.500 162.200 +1.500 31 380 +13
Total Volume and Open Interest 5,721 30,568 -182
Lean Hogs(CME)
Feb13 130124 86.200 87.400 86.100 87.050 +1.070 8,490 40,097 -476
Apr13 130124 88.330 90.150 88.250 89.680 +1.680 8,947 88,082 +1,049
May13 130124 95.500 96.650 95.500 96.480 +1.280 32 1,880 +14
Jun13 130124 96.885 98.050 96.885 97.600 +0.700 2,259 41,759 +350
Jul13 130124 96.700 97.580 96.700 97.400 +0.800 604 13,471 +49
Aug13 130124 96.400 96.830 96.135 96.450 +0.415 409 20,787 +144
Oct13 130124 86.200 87.035 86.000 86.900 +0.920 468 17,826 +28
Dec13 130124 83.200 83.450 82.950 83.385 +0.385 407 11,205 +103
Total Volume and Open Interest 21,718 239,008 +1,257
Class III Milk(CME)
Jan13 130124 18.15 18.17 18.11 18.12 unch 16 3,110 +6
Feb13 130124 17.21 17.40 17.09 17.12 -0.09 235 3,334 +50
Mar13 130124 16.86 17.23 16.82 16.86 -0.06 236 2,938 +49
Apr13 130124 17.42 17.75 17.37 17.38 -0.12 194 1,979 +62
May13 130124 17.95 18.20 17.92 17.95 -0.14 104 1,724 +51
Total Volume and Open Interest 990 19,909 +302
Cocoa(ICE)
Mar13 130124 2219 2226 2178 2195 -20 20,549 81,886 -450
May13 130124 2225 2235 2190 2207 -20 7,624 35,794 +448
Jul13 130124 2243 2245 2203 2218 -19 1,413 21,405 +625
Sep13 130124 2249 2254 2216 2227 -20 1,636 21,614 +350
Dec13 130124 2237 2245 2220 2235 -19 684 11,771 -139
Mar14 130124 2246 2249 2231 2246 -17 640 17,073 -16
May14 130124 2257 2263 2249 2257 -15 112 7,698 -25
Total Volume and Open Interest 32,776 199,156 +773
Coffee "C"(ICE)
Mar13 130124 150.65 151.30 146.10 146.55 -3.85 27,678 90,867 -1,666
May13 130124 153.75 154.20 149.10 149.50 -3.85 8,298 28,630 +256
Jul13 130124 156.60 157.00 152.20 152.40 -3.85 2,950 18,310 +379
Sep13 130124 159.65 159.65 154.80 155.10 -3.80 1,003 6,733 +109
Dec13 130124 162.55 162.65 158.45 158.65 -3.85 489 5,902 +176
Mar14 130124 165.20 165.20 162.30 162.30 -3.85 61 954 +4
Total Volume and Open Interest 40,519 152,505 -705
Orange Juice(ICE)
Mar13 130124 115.60 116.80 113.00 113.20 -2.40 2,047 14,415 -191
May13 130124 116.55 117.40 114.30 114.30 -2.20 430 4,111 +114
Jul13 130124 118.15 118.15 115.95 115.95 -2.20 65 1,071 +28
Sep13 130124 120.15 120.15 117.75 117.75 -2.25 116 514 +9
Nov13 130124 119.90 122.20 118.75 118.75 -2.00 8 187 +5
Jan14 130124 118.50 121.65 118.50 118.95 -2.50 0 37 +0
Total Volume and Open Interest 2,666 20,335 -35
Sugar #11(ICE)
Mar13 130124 18.54 18.59 18.31 18.49 -0.01 65,374 344,509 +5,532
May13 130124 18.59 18.59 18.30 18.46 -0.07 33,606 162,404 +5,596
Jul13 130124 18.90 18.90 18.56 18.73 -0.06 16,320 140,231 +291
Oct13 130124 19.15 19.21 18.95 19.15 -0.04 8,148 80,242 +1,081
Mar14 130124 19.84 19.93 19.68 19.90 +0.02 4,470 53,540 +306
May14 130124 19.77 19.98 19.75 19.95 +0.03 730 12,192 -43
Jul14 130124 19.81 20.03 19.81 20.00 unch 976 8,332 +304
Oct14 130124 19.99 20.11 19.99 20.11 -0.01 711 10,842 -35
Total Volume and Open Interest 130,578 823,614 +13,089
London Cocoa(LCE)
Mar13 130124 1446 1455 1430 1438 -9 6,480 77,398 -882
May13 130124 1452 1462 1438 1446 -7 5,478 34,733 +111
Jul13 130124 1460 1469 1446 1455 -6 1,698 27,387 +362
Sep13 130124 1469 1475 1456 1463 -7 3,568 31,789 +1,023
Dec13 130124 1467 1472 1454 1462 -6 1,276 28,185 +612
Mar14 130124 1455 1462 1446 1453 -6 483 22,435 +223
May14 130124 1461 1461 1453 1457 -8 43 6,591 +5
Total Volume and Open Interest 19,026 231,735 +1,454
London Sugar(LCE)
Mar13 130124 490.40 490.40 482.50 487.30 -2.30 5,065 35,871 -1,906
May13 130124 502.00 502.60 496.20 500.50 -1.60 2,724 15,934 +658
Aug13 130124 507.20 507.70 501.70 505.50 -2.00 796 11,627 +316
Oct13 130124 511.10 511.30 505.90 509.60 -2.00 396 5,905 -136
Dec13 130124 520.40 520.40 516.20 520.40 -1.20 267 2,437 +81
Total Volume and Open Interest 9,353 74,290 -991
Cotton(ICE)
Mar13 130124 80.10 84.00 80.00 82.89 +2.41 29,710 131,570 +3,913
May13 130124 80.35 82.95 80.15 82.20 +1.53 7,808 32,262 +2,402
Jul13 130124 80.28 81.70 80.05 81.04 +0.60 1,243 19,196 +57
Oct13 130124 79.45 79.45 79.45 79.45 -0.34 0 5 +0
Dec13 130124 79.61 80.08 79.10 79.73 -0.04 1,016 10,448 +10
Mar14 130124 80.52 80.52 80.52 80.52 -0.17 33 357 +32
Total Volume and Open Interest 39,817 194,103 +6,419
Lumber(CME)
Mar13 130124 357.7 362.0 354.4 360.7 +3.9 1,247 6,535 -211
May13 130124 353.4 359.0 352.0 358.4 +3.5 242 2,224 -21
Jul13 130124 352.2 355.0 348.0 354.1 +3.1 17 365 +0
Sep13 130124 348.5 348.5 347.0 348.5 +1.0 13 39 +5
Total Volume and Open Interest 1,524 9,175 -222
Crude Oil(NYM)
Mar13 130124 95.50 96.68 95.12 95.95 +0.72 236,391 314,035 +6,789
Apr13 130124 95.89 97.16 95.60 96.45 +0.70 51,974 105,176 +459
May13 130124 96.23 97.57 96.00 96.90 +0.69 31,989 70,445 +2,575
Jun13 130124 96.66 97.89 96.30 97.25 +0.71 47,236 148,950 -113
Jul13 130124 96.54 97.95 96.47 97.40 +0.73 21,089 73,128 +2,905
Aug13 130124 96.42 97.72 96.34 97.31 +0.73 11,577 35,222 +873
Sep13 130124 96.08 97.51 96.08 97.07 +0.71 11,013 49,735 +715
Oct13 130124 96.10 96.92 95.87 96.77 +0.69 5,118 41,164 +535
Nov13 130124 96.01 96.68 95.53 96.44 +0.66 3,431 36,641 +100
Dec13 130124 95.18 96.61 95.18 96.10 +0.63 33,053 166,220 +837
Jan14 130124 95.24 96.20 94.84 95.71 +0.59 2,645 36,801 -406
Feb14 130124 95.36 95.40 95.32 95.32 +0.55 875 14,747 +105
Mar14 130124 94.95 94.95 94.28 94.95 +0.50 2,421 19,449 +1,408
Apr14 130124 94.61 94.61 94.61 94.61 +0.47 240 9,408 +138
May14 130124 94.30 94.30 94.30 94.30 +0.43 318 11,433 +213
Jun14 130124 93.70 94.25 93.28 94.00 +0.40 8,274 54,753 +2,178
Total Volume and Open Interest 491,278 1,491,363 -3,620
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 130124 95.475 96.700 95.125 95.950 +0.725 4,504 1,776 +234
Apr13 130124 95.875 97.100 95.550 96.450 +0.700 221 749 +50
May13 130124 96.475 97.150 96.475 96.900 +0.700 86 88 +48
Jun13 130124 97.275 97.275 97.025 97.250 +0.700 7 52 +6
Jul13 130124 97.400 97.400 97.400 97.400 +0.725 2 3 +2
Aug13 130124 97.300 97.300 97.300 97.300 +0.725      
Sep13 130124 97.075 97.075 97.075 97.075 +0.725 0 1 +0
Oct13 130124 96.775 96.775 96.775 96.775 +0.700 0 1 +0
Total Volume and Open Interest 4,820 2,829 +340
Heating Oil(NYM)
Feb13 130124 307.95 309.58 306.93 308.64 +0.83 43,026 49,158 -2,218
Mar13 130124 306.74 308.48 305.61 307.64 +1.12 47,600 80,428 +1,582
Apr13 130124 304.39 306.58 303.41 305.86 +1.53 21,813 56,354 +457
May13 130124 307.06 309.60 306.48 309.00 +1.63 9,932 32,939 +398
Jun13 130124 305.10 307.80 304.60 307.12 +1.60 10,939 27,363 -1,404
Jul13 130124 304.00 306.63 303.68 306.10 +1.65 3,386 8,921 +396
Aug13 130124 302.90 305.46 302.90 305.27 +1.74 1,096 3,652 -68
Sep13 130124 302.23 304.89 301.96 304.58 +1.76 686 12,052 -20
Oct13 130124 302.06 304.24 302.06 304.08 +1.74 249 3,007 +9
Nov13 130124 301.74 304.05 301.74 303.70 +1.74 212 2,789 +60
Dec13 130124 301.08 303.86 300.93 303.39 +1.76 3,344 21,430 +985
Jan14 130124 303.28 303.28 302.28 302.95 +1.69 143 3,425 +87
Feb14 130124 302.06 302.06 300.41 302.06 +1.73 39 428 +22
Mar14 130124 300.46 300.46 298.81 300.46 +1.73 5 143 +4
Total Volume and Open Interest 142,470 304,486 +290
Gasoline(NYMEX)
Feb13 130124 283.35 287.62 281.71 286.29 +2.91 44,506 42,432 -4,367
Mar13 130124 284.95 288.82 283.16 287.67 +2.78 69,174 118,826 +6,266
Apr13 130124 300.90 304.52 299.57 303.72 +2.55 29,121 37,870 +551
May13 130124 299.11 303.00 298.28 302.18 +2.34 14,543 32,719 +828
Jun13 130124 296.36 299.24 294.97 298.53 +2.11 11,159 25,070 +118
Jul13 130124 292.06 295.19 291.39 294.56 +1.96 5,127 13,445 +425
Aug13 130124 288.20 290.66 288.20 290.29 +1.89 3,006 8,972 +429
Sep13 130124 283.11 285.72 283.11 285.37 +1.83 1,282 11,545 +43
Oct13 130124 267.81 269.92 267.81 269.44 +1.74 453 8,628 +46
Nov13 130124 263.45 265.59 263.26 265.04 +1.56 487 12,422 -1
Total Volume and Open Interest 179,357 323,839 +4,307
e-miNY RBOB Gasoline(NYM)
Feb13 130124 286.30 286.30 286.29 286.30 +2.90 0 1 +0
Mar13 130124 287.70 287.70 287.67 287.70 +2.80      
Apr13 130124 303.70 303.72 303.70 303.70 +2.50      
May13 130124 302.20 302.20 302.18 302.20 +2.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb13 130124 3.570 3.592 3.441 3.446 -0.108 165,804 64,525 -21,946
Mar13 130124 3.569 3.588 3.447 3.454 -0.099 120,048 316,043 +5,284
Apr13 130124 3.597 3.613 3.482 3.490 -0.091 56,209 154,614 -1,510
May13 130124 3.653 3.667 3.540 3.549 -0.088 28,004 92,548 -5,156
Jun13 130124 3.702 3.718 3.593 3.603 -0.087 11,179 32,200 +188
Jul13 130124 3.768 3.768 3.649 3.655 -0.086 13,342 50,750 +1,806
Aug13 130124 3.781 3.789 3.669 3.678 -0.084 6,312 26,797 +870
Sep13 130124 3.793 3.795 3.675 3.683 -0.083 5,327 28,974 +467
Oct13 130124 3.804 3.824 3.707 3.715 -0.080 38,498 104,617 -3,228
Nov13 130124 3.924 3.930 3.818 3.827 -0.075 3,990 29,208 -110
Dec13 130124 4.100 4.116 4.022 4.030 -0.069 5,070 33,775 +426
Jan14 130124 4.218 4.228 4.123 4.135 -0.068 14,592 78,042 +1,692
Feb14 130124 4.201 4.204 4.130 4.133 -0.065 2,123 9,116 +449
Mar14 130124 4.148 4.150 4.071 4.081 -0.061 1,987 21,869 +461
Apr14 130124 4.040 4.050 3.966 3.979 -0.056 10,191 39,389 +2,899
May14 130124 4.055 4.055 3.994 3.994 -0.054 585 4,605 +37
Total Volume and Open Interest 496,918 1,174,981 -18,041
Brent Crude Oil(ICE)
Mar13 130124 112.76 113.65 112.40 113.28 +0.48 207,784 306,569 -9,085
Apr13 130124 111.63 112.53 111.27 112.23 +0.54 115,877 179,266 +3,165
May13 130124 110.73 111.67 110.38 111.41 +0.59 48,248 95,828 +3,783
Jun13 130124 109.85 110.91 109.58 110.68 +0.63 56,548 124,136 +1,084
Jul13 130124 108.98 110.24 108.90 110.02 +0.65 15,897 46,515 +2,508
Aug13 130124 108.35 109.57 108.34 109.38 +0.64 10,723 70,235 +142
Sep13 130124 107.66 108.89 107.65 108.69 +0.64 11,947 58,812 -917
Oct13 130124 106.99 108.16 106.99 108.01 +0.63 9,236 36,193 +255
Nov13 130124 106.38 107.58 106.38 107.39 +0.62 7,487 29,670 -24
Dec13 130124 105.82 107.00 105.80 106.81 +0.61 38,889 165,303 +1,729
Jan14 130124 106.30 106.40 106.28 106.28 +0.59 2,856 25,522 +293
Feb14 130124 105.75 105.75 105.75 105.75 +0.56 1,628 16,404 +310
Mar14 130124 105.24 105.24 105.24 105.24 +0.54 2,365 13,368 +481
Apr14 130124 104.74 104.74 104.74 104.74 +0.52 1,137 6,635 +287
Total Volume and Open Interest 549,962 1,389,986 +6,116
Gas Oil(ICE)
Feb13 130124 969.75 976.75 968.00 976.00 +5.25 58,831 115,083 -5,277
Mar13 130124 961.75 968.75 960.00 968.25 +5.50 84,128 121,294 -906
Apr13 130124 953.00 961.00 952.00 960.50 +6.00 44,199 58,685 -1,035
May13 130124 945.25 953.75 944.75 953.25 +6.25 19,782 30,994 -1,734
Jun13 130124 939.50 947.75 938.50 947.25 +6.50 27,556 51,672 +2,784
Jul13 130124 936.50 943.25 935.00 943.25 +6.50 4,616 17,498 +263
Aug13 130124 932.75 940.00 932.75 940.00 +6.25 2,009 15,594 +272
Sep13 130124 931.00 937.50 929.00 937.25 +6.25 2,791 17,978 -41
Oct13 130124 928.00 934.25 927.00 934.25 +6.00 609 11,079 +146
Nov13 130124 923.00 930.50 923.00 930.50 +5.50 846 12,996 +293
Total Volume and Open Interest 260,950 558,086 -4,450
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130124 2.367 2.383 2.367 2.382 +0.008 258 1,166 -70
Mar13 130124 2.378 2.397 2.374 2.396 +0.008 270 1,594 +38
Apr13 130124 2.379 2.399 2.379 2.397 +0.007 61 1,384 +20
May13 130124 2.369 2.386 2.369 2.384 +0.008 17 908 -1
Jun13 130124 2.350 2.367 2.350 2.364 +0.003 39 894 -3
Jul13 130124 2.330 2.334 2.320 2.330 +0.001 119 1,032 +10
Aug13 130124 2.259 2.270 2.255 2.269 +0.001 42 514 +9
Total Volume and Open Interest 982 9,128 +113
WTI Crude Oil(ICE)
Mar13 130124 95.20 96.68 95.20 95.95 +0.72 40,776 69,168 -3,298
Apr13 130124 95.70 97.14 95.70 96.45 +0.70 15,158 39,202 -686
May13 130124 96.08 97.35 96.08 96.90 +0.69 12,531 24,715 +1,706
Jun13 130124 96.41 97.87 96.35 97.25 +0.71 24,227 76,227 -2,078
Jul13 130124 96.77 97.77 96.77 97.40 +0.73 12,743 18,549 +2,876
Aug13 130124 96.70 97.66 96.70 97.31 +0.73 7,079 11,674 +1,102
Sep13 130124 96.89 97.40 96.87 97.07 +0.71 3,722 13,538 -158
Oct13 130124 96.81 97.08 96.56 96.77 +0.69 883 13,167 +73
Nov13 130124 96.48 96.73 96.22 96.44 +0.66 845 9,733 +37
Dec13 130124 95.48 96.55 95.48 96.10 +0.63 8,484 82,958 -810
Jan14 130124 95.71 95.71 95.71 95.71 +0.59 156 6,929 -42
Feb14 130124 95.32 95.32 95.32 95.32 +0.55 36 2,805 -3
Mar14 130124 94.95 94.95 94.95 94.95 +0.50 45 4,149 +4
Apr14 130124 94.61 94.61 94.61 94.61 +0.47 53 2,748 +21
May14 130124 94.30 94.30 94.30 94.30 +0.43 22 2,341 +22
Jun14 130124 94.40 94.40 94.00 94.00 +0.40 149 11,407 -25
Total Volume and Open Interest 129,806 480,148 -827
US Dollar Index(ICE)
Mar13 130124 80.050 80.225 79.925 80.007 +0.018 24,735 42,060 -2,326
Jun13 130124 80.215 80.270 80.170 80.173 +0.012 42 665 +35
Sep13 130124 80.372 80.372 80.372 80.372 +0.012 0 3 +0
Total Volume and Open Interest 24,777 42,728 -2,291
Australian Dollar(CME)
Mar13 130124 104.95 105.09 104.05 104.33 -0.74 124,739 208,447 +10,455
Jun13 130124 104.05 104.39 103.55 103.66 -0.73 20 323 +2
Sep13 130124 103.20 103.76 103.03 103.03 -0.73 0 1 +0
Total Volume and Open Interest 124,759 208,776 +10,457
British Pound(CME)
Mar13 130124 158.28 158.48 157.52 157.87 -0.49 189,342 160,578 -1,276
Jun13 130124 158.30 158.37 157.50 157.81 -0.49 56 239 +5
Sep13 130124 157.75 158.24 157.75 157.75 -0.49 0 2 +0
Total Volume and Open Interest 189,398 160,820 -1,271
Canadian Dollar(CME)
Mar13 130124 99.92 99.97 99.52 99.58 -0.36 87,695 138,543 -5,429
Jun13 130124 99.70 99.78 99.34 99.38 -0.36 174 1,652 +15
Sep13 130124 99.48 99.53 99.18 99.18 -0.35 8 1,026 +4
Dec13 130124 99.29 99.31 98.96 98.96 -0.35 82 461 +40
Total Volume and Open Interest 87,959 141,710 -5,370
Japanese Yen(CME)
Mar13 130124 112.96 113.13 110.45 111.19 -1.63 384,066 201,109 -2,274
Jun13 130124 113.10 113.10 110.56 111.27 -1.64 453 979 +13
Sep13 130124 112.80 113.04 110.89 111.39 -1.65 68 85 -11
Total Volume and Open Interest 384,598 202,225 -2,264
Swiss Franc(CME)
Mar13 130124 107.58 107.82 107.30 107.79 +0.16 51,300 39,410 -686
Jun13 130124 107.57 107.91 107.57 107.91 +0.15 20 73 +12
Sep13 130124 108.05 108.05 107.91 108.05 +0.14      
Total Volume and Open Interest 51,320 39,483 -674
EuroFX(CME)
Mar13 130124 133.17 133.98 132.91 133.78 +0.53 400,822 214,161 +3,913
Jun13 130124 133.29 134.00 133.00 133.85 +0.52 219 1,746 -8
Sep13 130124 133.33 133.92 133.33 133.92 +0.52 3 93 +3
Total Volume and Open Interest 401,046 216,059 +3,908
Mexican Peso(CME)
Feb13 130124 788.75 788.75 787.25 788.75 +1.50      
Mar13 130124 783.00 789.25 782.00 786.50 +1.50 34,035 189,829 +1,890
Total Volume and Open Interest 34,039 189,952 +1,892
Brazilian Real(CME)
Feb13 130124 492.00 492.65 492.00 492.05 +1.65 1,749 10,433 -1,331
Mar13 130124 491.10 491.10 490.50 490.55 +1.75 1,573 4,227 +1,552
Apr13 130124 488.75 489.20 488.75 488.75 +1.75 0 1 +0
May13 130124 486.20 486.20 486.20 486.20 +1.75      
Total Volume and Open Interest 3,322 35,784 +221
30-Year T-Bonds(CBOT)
Mar13 130124 146~050 146~150 145~090 145~270 -0~040 311,042 549,028 +3,834
Jun13 130124 144~170 144~300 143~300 144~120 -0~040 348 727 +295
Sep13 130124 144~110 144~110 144~110 144~110 -0~040 0 1 +0
Total Volume and Open Interest 311,390 549,756 +4,129
10-Year T-Notes(CBOT)
Mar13 130124 132~120 132~175 131~315 132~075 -0~020 1,136,588 1,862,412 +24,699
Jun13 130124 131~125 131~140 131~000 131~060 -0~020 2,973 24,152 +1,419
Sep13 130124 131~060 131~080 131~060 131~060 -0~020      
Total Volume and Open Interest 1,139,561 1,886,564 +26,118
5-Year T-Notes(CBOT)
Mar13 130124 124~082 124~102 124~020 124~060 -0~010 482,898 1,534,555 -5,132
Jun13 130124 123~254 123~266 123~244 123~244 -0~010 354 3,201 +102
Sep13 130124 123~044 123~054 123~044 123~044 -0~010      
Total Volume and Open Interest 483,252 1,537,756 -5,030
2 Year T-Notes(CBOT)
Mar13 130124 110~076 110~080 110~070 110~074 unch 159,574 991,014 +989
Jun13 130124 110~070 110~074 110~064 110~066 unch 859 1,920 +812
Sep13 130124 109~230 109~230 109~230 109~230 unch      
Total Volume and Open Interest 160,433 992,934 +1,801
Eurodollars(CME)
Mar13 130124 99.700 99.705 99.700 99.700 unch 87,369 847,097 +12,268
Jun13 130124 99.685 99.685 99.680 99.680 unch 104,358 694,864 +4,011
Sep13 130124 99.665 99.665 99.655 99.655 -0.005 115,273 664,218 +8,041
Dec13 130124 99.640 99.640 99.625 99.630 -0.005 122,326 728,500 -191
Mar14 130124 99.605 99.610 99.590 99.595 -0.005 147,452 648,375 +6,317
Jun14 130124 99.560 99.570 99.545 99.550 -0.005 139,899 568,791 -4,283
Sep14 130124 99.505 99.520 99.485 99.495 -0.005 131,673 496,506 +8,581
Dec14 130124 99.445 99.455 99.415 99.425 -0.010 140,811 576,652 +4,622
Mar15 130124 99.365 99.385 99.340 99.355 -0.010 100,791 459,068 -5,833
Jun15 130124 99.280 99.300 99.250 99.265 -0.015 95,570 615,387 +5,745
Sep15 130124 99.185 99.205 99.145 99.165 -0.015 93,365 443,739 +2,655
Dec15 130124 99.070 99.090 99.020 99.045 -0.020 75,905 503,861 +2,662
Mar16 130124 98.940 98.960 98.890 98.915 -0.020 63,733 296,858 -287
Jun16 130124 98.795 98.820 98.740 98.770 -0.020 65,592 195,265 +9,672
Sep16 130124 98.640 98.665 98.580 98.615 -0.020 43,402 189,558 +3,205
Dec16 130124 98.480 98.505 98.415 98.450 -0.020 35,440 125,967 -1,618
Mar17 130124 98.335 98.355 98.255 98.295 -0.020 26,633 106,189 -2,965
Jun17 130124 98.170 98.190 98.090 98.130 -0.020 17,955 64,071 -929
Total Volume and Open Interest 1,653,105 8,482,190 +50,327
Ultra T-Bond(CBOT)
Mar13 130124 160~11 160~25 159~01 159~25 -0~09 35,017 357,437 +222
Jun13 130124 159~19 160~02 159~19 159~19 -0~09 0 20 +0
Sep13 130124 159~19 160~02 159~19 159~19 -0~09      
Total Volume and Open Interest 35,017 357,457 +222
30 Day Federal Funds(CBOT)
Jan13 130124 99.857 99.857 99.855 99.857 unch 5,889 57,197 -3,032
Feb13 130124 99.870 99.875 99.865 99.865 -0.005 4,206 32,607 +953
Mar13 130124 99.870 99.875 99.865 99.870 unch 4,273 37,898 +568
Apr13 130124 99.875 99.880 99.870 99.875 unch 2,597 30,856 -157
May13 130124 99.875 99.880 99.870 99.875 unch 2,807 29,696 +234
Jun13 130124 99.875 99.875 99.865 99.870 unch 569 24,735 +152
Total Volume and Open Interest 22,082 373,267 -1,564
3-Mth Euro-Yen(CME)
Mar13 130124 99.720 99.720 99.720 99.720 unch      
Jun13 130124 99.785 99.785 99.785 99.785 unch      
Sep13 130124 99.805 99.805 99.805 99.805 unch      
Dec13 130124 99.795 99.795 99.795 99.795 unch      
Mar14 130124 99.795 99.795 99.795 99.795 unch      
Jun14 130124 99.750 99.750 99.750 99.750 unch      
Sep14 130124 99.610 99.610 99.610 99.610 unch      
Dec14 130124 99.795 99.795 99.795 99.795 unch      
Mar15 130124 99.655 99.655 99.655 99.655 unch      
Jun15 130124 99.515 99.515 99.515 99.515 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130124 99.72 99.72 99.72 99.72 unch 0 620 +0
Jun13 130124 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130124 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130124 99.79 99.79 99.79 99.79 unch 0 384 +0
Mar14 130124 99.79 99.79 99.79 99.79 unch 0 214 +0
Jun14 130124 99.75 99.75 99.75 99.75 unch      
Sep14 130124 99.61 99.61 99.61 99.61 unch      
Dec14 130124 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 130124 144.35 144.50 144.25 144.47 +0.09 3,504 17,811 +578
Jun13 130124 144.01 144.01 144.01 144.01 +0.09      
Sep13 130124 141.92 141.92 141.92 141.92 +0.09      
Total Volume and Open Interest 3,504 17,811 +578
Euro-Bund(EUREX)
Mar13 130124 143.55 144.07 143.18 143.20 -0.39 892,405 1,151,668 +27,499
Jun13 130124 141.64 142.22 141.36 141.36 -0.41 521 3,789 +489
Sep13 130124 141.40 141.40 141.40 141.40 -0.39 200 0 +0
Total Volume and Open Interest 893,126 1,155,457 +27,988
Euro-Bobl(EUREX)
Mar13 130124 126.49 126.72 126.30 126.32 -0.20 519,126 827,759 -19,775
Jun13 130124 124.95 125.00 124.65 124.65 -0.19 7,662 55,176 +7,543
Sep13 130124 125.02 125.02 125.02 125.02 -0.17      
Total Volume and Open Interest 526,788 882,935 -12,232
3-Mth Euribor(EUREX)
Mar13 130124 99.725 99.730 99.725 99.725 -0.015 51 3,959 -30
Jun13 130124 99.670 99.670 99.670 99.670 -0.020 30 1,621 -17
Sep13 130124 99.625 99.625 99.625 99.625 -0.025 30 996 -30
Total Volume and Open Interest 111 13,307 -77
Long Gilt(LIFFE)
Mar13 130124 117~10 117~25 117~00 117~00 -0~07 160,707 349,285 +9,504
Jun13 130124 116~00 116~00 116~00 116~00 -0~07      
Total Volume and Open Interest 160,707 349,285 +9,504
3-Mth Short Sterling(LIFFE)
Mar13 130124 99.48 99.49 99.48 99.48 -0.01 53,209 323,028 -1,001
Jun13 130124 99.48 99.49 99.47 99.47 unch 60,925 307,282 +1,875
Sep13 130124 99.46 99.48 99.45 99.46 unch 43,867 253,903 -3,610
Dec13 130124 99.43 99.46 99.42 99.43 unch 70,441 237,789 -19,586
Mar14 130124 99.40 99.43 99.39 99.40 unch 58,547 228,906 +4,560
Jun14 130124 99.36 99.39 99.34 99.35 -0.01 41,941 187,768 +2,280
Total Volume and Open Interest 507,795 2,200,419 -20,345
3-Mth Euribor(LIFFE)
Mar13 130124 99.740 99.750 99.720 99.725 -0.015 67,536 562,221 -8,199
Jun13 130124 99.690 99.705 99.660 99.670 -0.020 98,965 551,606 -8,165
Sep13 130124 99.640 99.665 99.620 99.625 -0.025 87,286 421,195 -1,320
Total Volume and Open Interest 1,027,983 4,040,314 -723
3-Mth Aus T-Bills(SFE)
Mar13 130124 97.14 97.16 97.12 97.16 +0.02 25,538 169,880 -3,192
Jun13 130124 97.25 97.28 97.22 97.28 +0.03 22,031 171,204 +4,905
Sep13 130124 97.29 97.32 97.26 97.32 +0.03 11,274 128,840 -1,374
Dec13 130124 97.25 97.29 97.24 97.29 +0.04 8,794 104,907 +344
Mar14 130124 97.17 97.21 97.15 97.21 +0.04 1,905 56,477 -74
Jun14 130124 97.06 97.11 97.05 97.11 +0.04 1,147 33,128 -708
Sep14 130124 96.95 97.00 96.94 97.00 +0.04 556 20,758 +152
Dec14 130124 96.84 96.89 96.84 96.89 +0.03 79 9,966 -28
Mar15 130124 96.75 96.79 96.75 96.79 +0.04 25 894 -18
Jun15 130124 96.70 96.70 96.70 96.70 +0.05 33 414 +26
Total Volume and Open Interest 71,382 696,654 +33
10-Year Aus T-Bonds(SFE)
Mar13 130124 96.74 96.77 96.71 96.75 +0.01 54,612 409,331 +6,473
Jun13 130124 96.70 96.70 96.70 96.70 -0.04      
Total Volume and Open Interest 54,612 409,331 +6,473
3-Year Aus T-Bonds(SFE)
Mar13 130124 97.29 97.34 97.27 97.33 +0.04 149,283 479,442 +15,065
Jun13 130124 97.33 97.33 97.33 97.33 +0.04      
Total Volume and Open Interest 149,283 479,442 +15,065
Gold(CMX)
Feb13 130124 1683.8 1685.8 1664.2 1669.9 -16.8 165,132 180,044 -2,856
Apr13 130124 1686.4 1688.1 1666.4 1672.1 -16.8 28,895 137,030 +10,547
Jun13 130124 1688.1 1689.6 1669.5 1674.2 -16.8 1,913 38,703 +12
Aug13 130124 1689.0 1689.0 1670.6 1676.0 -16.8 2,278 24,957 +904
Oct13 130124 1689.5 1690.2 1677.7 1677.7 -16.9 138 11,929 +13
Dec13 130124 1694.7 1694.7 1674.4 1679.6 -16.9 1,425 25,845 +236
Feb14 130124 1689.5 1689.5 1678.0 1681.5 -17.0 3 5,343 +2
Apr14 130124 1683.6 1686.9 1683.6 1683.8 -17.0 1 3,741 -1
Jun14 130124 1689.8 1689.8 1686.3 1686.3 -16.9 1 8,661 +1
Aug14 130124 1689.0 1690.4 1688.8 1688.8 -16.9 3 94 +0
Oct14 130124 1691.4 1691.4 1691.4 1691.4 -16.9      
Dec14 130124 1705.0 1705.0 1694.2 1694.2 -16.8 15 5,326 -1
Total Volume and Open Interest 200,437 461,369 +9,048
Silver(CMX)
Mar13 130124 3224.0 3224.5 3160.5 3172.2 -71.7 44,667 77,682 +418
May13 130124 3228.5 3229.0 3167.0 3177.8 -71.9 2,221 10,174 +205
Jul13 130124 3215.5 3218.5 3173.0 3182.7 -72.1 1,125 6,924 +341
Sep13 130124 3237.5 3237.5 3181.0 3187.0 -72.2 734 6,183 +473
Dec13 130124 3227.0 3230.0 3184.5 3193.0 -72.3 855 19,723 +79
Mar14 130124 3190.0 3197.9 3190.0 3197.9 -72.3 1 1,837 +1
May14 130124 3200.1 3200.1 3200.1 3200.1 -72.4 0 902 +0
Total Volume and Open Interest 50,883 142,279 +1,837
Platinum(NYMEX)
Jan13 130124 1681.8 1682.8 1674.0 1682.8 -8.9 15 47 -7
Apr13 130124 1687.4 1693.0 1676.0 1683.8 -8.0 16,089 62,213 -204
Jul13 130124 1688.0 1693.0 1682.0 1686.9 -7.7 51 2,415 +33
Oct13 130124 1688.3 1689.3 1688.3 1689.3 -8.0 2 82 +0
Total Volume and Open Interest 16,175 64,784 -178
Palladium(NYMEX)
Mar13 130124 725.20 728.80 716.60 726.70 +0.50 5,364 30,499 +362
Jun13 130124 725.55 729.90 719.20 728.15 +0.65 62 1,430 +41
Sep13 130124 729.05 729.05 729.05 729.05 +0.65 0 7 +0
Total Volume and Open Interest 5,426 31,940 +403
Copper(CMX)
Mar13 130124 367.25 369.65 366.10 367.65 -0.80 55,090 101,587 +1,886
May13 130124 368.65 371.00 367.50 369.05 -0.80 8,561 27,136 +521
Jul13 130124 371.00 371.80 368.90 370.30 -0.70 2,346 11,770 -416
Sep13 130124 371.30 371.40 371.05 371.30 -0.70 868 5,255 -44
Dec13 130124 371.50 374.00 371.50 372.40 -0.65 349 9,294 +85
Total Volume and Open Interest 68,405 161,899 +2,077
DJIA Index(CBOT)
Mar13 130124 13706 13810 13703 13785 +68 862 9,547 +716
Jun13 130124 13707 13707 13645 13707 +62      
Sep13 130124 13628 13628 13566 13628 +62      
Dec13 130124 13559 13559 13497 13559 +62      
Total Volume and Open Interest 862 9,547 +716
E-mini DJIA Index(CBOT)
Mar13 130124 13702 13818 13701 13781 +62 117,582 110,133 +2,123
Jun13 130124 13647 13728 13647 13707 +62 20 130 +11
Sep13 130124 13628 13628 13628 13628 +62      
Dec13 130124 13559 13559 13559 13559 +62 0 15 +0
Total Volume and Open Interest 117,602 110,278 +2,134
S & P 500(CME)
Mar13 130124 1483.80 1491.80 1483.40 1491.80 +1.50 13,037 193,636 +7,687
Jun13 130124 1482.90 1491.60 1480.60 1485.10 +1.50 220 4,179 -7
Sep13 130124 1483.00 1484.80 1473.80 1478.30 +1.50 200 955 +361
Dec13 130124 1471.30 1477.80 1466.80 1471.30 +1.50 0 53 +0
Total Volume and Open Interest 13,457 198,823 +8,041
S & P 500 E-Mini(Globex)
Mar13 130124 1483.25 1497.75 1482.75 1491.75 +1.50 1,474,784 2,928,094 +75,034
Jun13 130124 1477.25 1491.25 1475.75 1485.00 +1.50 1,496 17,405 +79
Total Volume and Open Interest 1,476,463 2,946,116 +75,248
NASDAQ 100(CME)
Mar13 130124 2716.80 2725.30 2709.80 2718.30 -40.70 893 10,873 +364
Jun13 130124 2711.50 2711.50 2710.00 2711.50 -40.80      
Sep13 130124 2706.00 2746.80 2706.00 2706.00 -40.80      
Total Volume and Open Interest 893 10,873 +364
NASDAQ 100 E-Mini(Globex)
Mar13 130124 2716.30 2743.00 2707.80 2718.30 -40.70 195,839 315,577 +356
Jun13 130124 2707.00 2736.50 2707.00 2711.50 -40.80 16 211 +1
Total Volume and Open Interest 195,857 315,830 +358
S & P Midcap 400(CME)
Mar13 130124 1080.00 1090.00 1079.00 1086.30 +4.70 0 1,011 +0
Jun13 130124 1084.20 1084.20 1079.50 1084.20 +4.70      
Sep13 130124 1082.20 1082.20 1077.50 1082.20 +4.70      
Total Volume and Open Interest 0 1,011 +0
Volatility Index(CBOE)
Jan13 130115 14.25 14.40 13.90 14.20 +0.10 38,360 84,438 -13,619
Feb13 130124 13.90 14.85 13.70 13.95 +0.25 55,714 186,849 -4,960
Mar13 130124 15.25 15.75 14.90 15.10 +0.05 41,049 84,566 -87
Apr13 130124 16.30 16.70 16.00 16.15 -0.10 15,390 46,967 +1,895
Total Volume and Open Interest 143,214 425,350 -472
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130124 10505 10865 10465 10860 +310 20,227 61,173 +2,087
Jun13 130124 10655 10815 10505 10815 +310 26 111 +12
Total Volume and Open Interest 20,253 61,285 +2,099
Nikkei 225(SGX)
Mar13 130124 10465 10640 10425 10625 +155 217,502 311,010 +8,216
Jun13 130124 10355 10550 10355 10545 +150 60 2,744 -22
Sep13 130124 10540 10540 10540 10540 +155      
Total Volume and Open Interest 219,156 333,813 +8,097
CAC 40(EURONEXT)
Feb13 130124 3728.0 3753.0 3710.5 3750.5 +23.5 75,644 332,877 +13,091
Mar13 130124 3729.0 3751.5 3711.5 3751.0 +24.0 453 23,066 -207
Apr13 130124 3704.0 3741.5 3704.0 3741.5 +23.5 3 2 +1
Total Volume and Open Interest 76,100 355,978 +12,885
Hang Seng Index(HKFE)
Jan13 130124 23528 23700 23512 23607 -11 63,261 123,774 -2,918
Feb13 130124 23485 23720 23485 23621 -17 5,692 10,739 +4,218
Mar13 130124 23516 23667 23484 23575 -11 401 5,915 -98
Total Volume and Open Interest 69,459 142,978 +1,219
DAX(EUREX)
Mar13 130124 7705.0 7759.5 7661.5 7751.5 +37.5 138,238 139,076 -366
Jun13 130124 7718.5 7768.0 7674.0 7763.0 +37.5 361 8,557 -16
Sep13 130124 7725.0 7771.0 7689.0 7768.5 +37.5 16 404 +2
Total Volume and Open Interest 138,615 148,037 -380
FT-SE 100(EURONEXT)
Mar13 130124 6157.50 6232.50 6145.00 6223.50 +63.00 85,649 598,749 +3,924
Jun13 130124 6104.00 6160.50 6104.00 6158.50 +63.00 0 4,888 +21
Sep13 130124 6113.00 6113.00 6113.00 6113.00 +63.00 10 77 +0
Total Volume and Open Interest 85,659 603,714 +3,945
SPI 200(SFE)
Mar13 130124 4753.0 4783.0 4745.0 4781.0 +28.0 25,101 261,392 +913
Jun13 130124 4765.0 4783.0 4756.0 4783.0 +27.0 133 3,489 -27
Sep13 130124 4740.0 4740.0 4740.0 4740.0 +27.0 7 1,550 +1
Total Volume and Open Interest 26,566 269,146 +1,672
FTSE MIB(ISE)
Mar13 130124 17530.00 17770.00 17455.00 17749.00 +164.00 26,086 48,963 +2,898
Jun13 130124 17160.00 17449.00 17160.00 17449.00 +166.00 26 232 +13
Sep13 130124 17332.00 17332.00 17332.00 17332.00 +166.00      
Total Volume and Open Interest 26,112 49,195 +2,911
KOSPI 200(KFE)
Mar13 130124 259.90 260.00 259.65 259.65 -2.15 189,929 108,594 -2,072
Jun13 130124 262.45 263.75 260.90 261.30 -2.00 130 2,649 +11
Sep13 130124 262.95 262.95 262.95 262.95 -2.20 0 160 +0
Total Volume and Open Interest 190,059 111,489 -2,061
GSCI(CME)
Feb13 130124 662.00 666.25 662.00 663.50 +1.00 1,027 11,186 +719
Mar13 130124 663.75 668.00 663.75 665.25 +1.25      
Apr13 130124 666.00 668.75 664.50 666.00 +1.20      
Total Volume and Open Interest 1,027 11,186 +719
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521