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 25, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130125 1436.00 1445.00 1426.00 1441.00 +5.75 90,653 226,757 -1,660
May13 130125 1424.25 1431.75 1412.75 1426.00 +2.25 30,402 140,830 +2,132
Jul13 130125 1418.25 1424.25 1405.50 1417.75 +0.25 23,008 89,645 +1,517
Aug13 130125 1396.25 1396.25 1381.75 1391.00 -1.50 373 3,171 +31
Sep13 130125 1346.50 1349.50 1335.50 1342.50 -3.50 285 2,430 +18
Nov13 130125 1305.00 1309.75 1295.00 1303.00 -2.75 12,482 80,113 +1,098
Jan14 130125 1302.00 1311.25 1302.00 1306.25 -2.25 481 3,115 +188
Mar14 130125 1309.00 1310.50 1308.25 1308.25 -2.25 71 1,262 +5
May14 130125 1310.50 1315.25 1306.50 1308.25 -3.00 45 813 -5
Jul14 130125 1313.00 1316.25 1312.75 1313.75 -2.50 57 609 -7
Aug14 130125 1308.50 1311.00 1308.50 1308.50 -2.50 0 1 +0
Sep14 130125 1288.00 1290.50 1288.00 1288.00 -2.50 0 1 +0
Nov14 130125 1278.50 1284.00 1277.50 1281.50 -2.50 4 2,708 +2
Jan15 130125 1285.50 1288.00 1285.50 1285.50 -2.50      
Total Volume and Open Interest 157,861 551,565 +3,319
Soybean Meal(CBOT)
Mar13 130125 415.00 418.00 411.20 416.40 +1.70 37,633 127,823 -3,223
May13 130125 410.80 413.40 407.00 411.60 +1.00 13,394 56,552 +1,906
Jul13 130125 406.90 408.40 402.20 406.50 +0.30 6,873 30,736 +243
Aug13 130125 395.40 398.60 394.10 396.20 -0.60 748 5,478 +197
Sep13 130125 384.40 384.40 378.40 380.40 -0.90 514 3,609 +133
Oct13 130125 361.00 366.10 361.00 363.80 -0.50 210 5,920 -5
Dec13 130125 364.50 365.00 360.10 362.80 -1.10 1,530 25,995 +103
Jan14 130125 365.30 365.30 363.20 363.70 -0.90 38 1,475 +30
Mar14 130125 366.30 367.50 364.70 365.80 -0.80 75 1,967 +53
May14 130125 366.20 367.10 366.20 366.20 -0.90 18 1,005 +10
Total Volume and Open Interest 61,038 260,806 -551
Soybean Oil(CBOT)
Mar13 130125 52.18 52.37 51.81 52.10 -0.01 45,933 155,915 -5,323
May13 130125 52.54 52.74 52.19 52.48 -0.01 12,640 59,010 +2,288
Jul13 130125 52.87 53.00 52.46 52.73 -0.04 8,253 52,383 -831
Aug13 130125 52.46 52.70 52.37 52.60 -0.09 749 5,610 -164
Sep13 130125 52.47 52.47 52.14 52.26 -0.10 387 4,777 -41
Oct13 130125 51.51 51.90 51.49 51.63 -0.13 360 7,391 -54
Dec13 130125 51.80 52.02 51.35 51.49 -0.16 2,248 23,593 -86
Jan14 130125 51.66 51.81 51.66 51.66 -0.15 35 1,871 -4
Mar14 130125 52.03 52.05 51.89 51.89 -0.16 5 979 +0
May14 130125 51.97 52.13 51.97 51.97 -0.16 16 384 +7
Total Volume and Open Interest 70,629 312,985 -4,206
Canola(WCE)
Mar13 130125 609.0 615.9 605.9 612.5 +3.4 17,108 85,883 +578
May13 130125 599.1 605.4 595.5 602.1 +3.0 10,096 37,458 +3,001
Jul13 130125 589.9 594.7 589.9 591.8 +2.7 7,223 23,411 +3,810
Nov13 130125 555.0 558.9 553.5 556.4 +1.6 1,686 15,720 +1,373
Jan14 130125 549.9 554.9 547.1 552.2 +1.0 154 789 +62
Total Volume and Open Interest 36,267 163,440 +8,824
Corn(CBOT)
Mar13 130125 725.00 727.50 717.50 720.75 -3.50 118,851 494,588 -4,655
May13 130125 724.75 728.00 718.75 721.50 -2.75 42,189 218,303 +689
Jul13 130125 715.25 720.00 710.50 712.75 -2.50 35,003 167,555 -335
Sep13 130125 608.75 612.25 605.50 607.25 -1.00 4,630 57,246 +404
Dec13 130125 585.50 589.25 582.75 584.25 -1.25 19,746 223,643 +2,275
Mar14 130125 596.50 597.50 593.00 594.25 -1.25 282 13,147 +113
May14 130125 605.00 605.75 601.25 601.25 -1.25 67 4,920 -6
Jul14 130125 608.00 608.00 603.00 604.25 -1.00 44 2,195 -28
Sep14 130125 581.75 582.75 581.75 581.75 -1.00 0 165 +0
Dec14 130125 574.00 575.00 569.75 570.25 -2.00 182 10,254 +96
Total Volume and Open Interest 221,016 1,193,368 -1,428
Wheat(CBOT)
Mar13 130125 769.50 781.25 764.25 776.50 +8.00 53,745 226,800 -3,669
May13 130125 777.75 789.00 772.75 784.75 +7.75 14,163 70,373 +2,903
Jul13 130125 783.50 793.00 777.50 788.50 +6.25 8,108 83,615 -114
Sep13 130125 792.25 801.75 788.25 797.25 +4.75 1,621 14,049 -63
Dec13 130125 808.75 815.00 801.50 811.00 +4.25 4,009 54,694 -431
Mar14 130125 816.25 826.75 816.25 823.00 +3.50 319 4,442 +20
Total Volume and Open Interest 82,261 457,751 -1,310
Wheat(KCBT)
Mar13 130125 821.75 835.25 817.25 829.50 +8.00 10,523 91,904 -330
May13 130125 833.50 845.75 828.00 840.25 +8.00 3,703 34,511 +764
Jul13 130125 840.00 852.25 836.00 848.00 +7.50 1,908 35,595 -173
Sep13 130125 853.50 858.75 853.25 858.25 +6.00 446 7,432 -73
Dec13 130125 862.75 874.00 859.00 870.50 +4.75 626 7,465 +276
Mar14 130125 869.50 879.75 863.75 876.75 +4.25 15 334 -9
Total Volume and Open Interest 17,221 177,785 +455
Wheat(MGE)
Mar13 130125 856.50 871.00 852.25 865.00 +9.50 2,012 20,338 -154
May13 130125 868.50 883.00 864.25 876.75 +9.25 693 9,776 +184
Jul13 130125 876.50 892.25 874.25 886.50 +9.00 272 4,545 +39
Sep13 130125 878.75 892.25 875.50 885.50 +7.25 194 5,584 +68
Dec13 130125 886.50 895.25 883.25 888.00 +7.00 143 3,803 +25
Total Volume and Open Interest 3,314 44,112 +162
Oats(CBOT)
Mar13 130125 363.25 364.25 356.25 363.00 +2.00 1,326 7,404 -547
May13 130125 368.00 370.00 365.00 370.00 +2.25 629 2,438 +227
Jul13 130125 375.00 375.75 368.25 375.00 +1.50 10 303 +2
Sep13 130125 370.75 374.25 370.75 374.25 +0.50 0 32 +0
Total Volume and Open Interest 1,967 10,311 -316
Rough Rice(CBOT)
Mar13 130125 15.34 15.49 15.26 15.48 +0.19 761 12,472 -238
May13 130125 15.59 15.79 15.59 15.79 +0.19 334 1,490 +318
Jul13 130125 15.90 16.05 15.88 16.05 +0.17 2 87 +0
Sep13 130125 15.63 15.66 15.56 15.66 +0.10 4 171 +3
Total Volume and Open Interest 1,101 14,220 +83
Live Cattle(CME)
Feb13 130125 126.800 127.000 126.200 126.300 +0.415 23,471 47,761 -5,779
Apr13 130125 131.250 131.350 130.550 130.750 +0.400 37,038 155,046 +8,573
Jun13 130125 127.300 127.450 126.500 126.535 -0.265 14,585 74,353 +1,706
Aug13 130125 128.100 128.300 127.250 127.250 -0.500 9,331 29,246 +576
Oct13 130125 132.050 132.400 131.500 131.535 -0.540 3,371 10,828 +669
Dec13 130125 133.750 134.150 133.250 133.285 -0.400 1,477 6,890 +356
Total Volume and Open Interest 89,429 325,873 +6,130
Feeder Cattle(CME)
Jan13 130125 145.000 145.485 144.650 144.700 +0.100 613 2,205 -184
Mar13 130125 148.485 148.825 147.750 147.950 unch 4,347 14,972 +581
Apr13 130125 151.535 152.050 150.900 151.150 -0.035 1,748 3,429 +170
May13 130125 154.735 155.200 154.000 154.325 +0.075 1,474 4,657 +211
Aug13 130125 160.500 160.685 159.400 159.575 -0.305 937 4,665 -45
Sep13 130125 161.950 162.075 161.050 161.485 +0.050 83 694 +11
Oct13 130125 162.900 163.000 162.200 162.325 +0.125 20 388 +8
Total Volume and Open Interest 9,233 31,323 +755
Lean Hogs(CME)
Feb13 130125 86.750 87.180 86.635 86.830 -0.220 15,578 34,919 -5,178
Apr13 130125 89.385 89.730 88.830 88.930 -0.750 22,710 90,839 +2,757
May13 130125 96.000 96.350 94.550 96.350 -0.130 126 1,872 -8
Jun13 130125 97.300 97.635 96.950 97.080 -0.520 7,187 41,153 -606
Jul13 130125 96.930 97.250 96.680 97.080 -0.320 932 13,635 +164
Aug13 130125 96.500 96.580 96.150 96.150 -0.300 1,009 20,862 +75
Oct13 130125 86.150 86.700 86.100 86.480 -0.420 807 18,178 +352
Dec13 130125 83.135 83.385 83.000 83.300 -0.085 470 11,314 +109
Total Volume and Open Interest 48,913 236,705 -2,303
Class III Milk(CME)
Jan13 130125 18.11 18.12 18.11 18.12 unch 59 3,110 +0
Feb13 130125 17.12 17.18 17.00 17.02 -0.10 200 3,318 -16
Mar13 130125 16.88 17.10 16.83 16.95 +0.09 170 2,989 +51
Apr13 130125 17.37 17.46 17.28 17.30 -0.08 212 2,073 +94
May13 130125 17.97 18.02 17.83 17.85 -0.10 142 1,763 +39
Total Volume and Open Interest 1,022 20,191 +282
Cocoa(ICE)
Mar13 130125 2205 2207 2165 2173 -22 14,733 80,872 -1,014
May13 130125 2215 2219 2175 2182 -25 5,446 37,044 +1,250
Jul13 130125 2220 2225 2186 2194 -24 1,307 21,116 -289
Sep13 130125 2234 2234 2197 2205 -22 1,033 21,842 +228
Dec13 130125 2235 2246 2205 2214 -21 373 11,849 +78
Mar14 130125 2240 2256 2216 2224 -22 340 17,193 +120
May14 130125 2266 2269 2234 2236 -21 81 7,724 +26
Total Volume and Open Interest 23,349 199,573 +417
Coffee "C"(ICE)
Mar13 130125 147.20 148.50 146.40 148.30 +1.75 14,696 90,658 -209
May13 130125 150.75 151.30 149.40 151.25 +1.75 3,854 29,315 +685
Jul13 130125 153.40 154.15 152.45 154.10 +1.70 1,861 18,967 +657
Sep13 130125 156.35 156.95 155.00 156.80 +1.70 388 6,674 -59
Dec13 130125 158.60 160.35 158.60 160.35 +1.70 294 6,073 +171
Mar14 130125 162.25 164.00 162.25 164.00 +1.70 48 965 +11
Total Volume and Open Interest 21,143 153,762 +1,257
Orange Juice(ICE)
Mar13 130125 113.05 114.90 112.85 113.40 +0.20 737 14,247 -168
May13 130125 114.50 115.40 113.95 114.50 +0.20 126 4,127 +16
Jul13 130125 116.00 116.40 115.75 116.20 +0.25 23 1,077 +6
Sep13 130125 117.75 118.00 117.70 118.00 +0.25 74 528 +14
Nov13 130125 118.50 118.60 118.50 118.60 -0.15 34 201 +14
Jan14 130125 117.50 120.80 117.50 118.85 -0.10 0 37 +0
Total Volume and Open Interest 994 20,217 -118
Sugar #11(ICE)
Mar13 130125 18.55 18.55 18.26 18.38 -0.11 61,629 341,806 -2,703
May13 130125 18.50 18.50 18.30 18.42 -0.04 24,625 167,304 +4,900
Jul13 130125 18.78 18.79 18.56 18.76 +0.03 16,314 141,614 +1,383
Oct13 130125 19.17 19.24 18.98 19.22 +0.07 8,681 80,218 -24
Mar14 130125 19.95 20.03 19.72 20.02 +0.12 4,353 53,449 -91
May14 130125 19.90 20.06 19.86 20.06 +0.11 431 12,161 -31
Jul14 130125 19.95 20.07 19.91 20.07 +0.07 499 8,338 +6
Oct14 130125 20.05 20.16 20.01 20.16 +0.05 240 10,682 -160
Total Volume and Open Interest 116,876 826,903 +3,289
London Cocoa(LCE)
Mar13 130125 1438 1443 1413 1417 -21 12,396 76,836 -562
May13 130125 1449 1452 1425 1427 -19 6,927 35,607 +874
Jul13 130125 1457 1461 1435 1437 -18 4,471 27,184 -203
Sep13 130125 1461 1470 1443 1446 -17 7,421 32,536 +747
Dec13 130125 1464 1472 1449 1451 -11 1,543 28,105 -80
Mar14 130125 1454 1467 1445 1446 -7 570 22,535 +100
May14 130125 1455 1468 1447 1449 -8 155 6,615 +24
Total Volume and Open Interest 33,483 232,635 +900
London Sugar(LCE)
Mar13 130125 486.70 487.50 483.30 486.70 -0.60 7,761 33,761 -2,110
May13 130125 500.10 500.50 496.20 499.70 -0.80 3,338 17,122 +1,188
Aug13 130125 504.20 506.50 501.50 505.90 +0.40 1,741 11,767 +140
Oct13 130125 508.60 510.90 505.60 510.20 +0.60 833 5,863 -42
Dec13 130125 518.70 521.40 516.00 520.90 +0.50 279 2,504 +67
Total Volume and Open Interest 14,200 73,596 -694
Cotton(ICE)
Mar13 130125 82.33 82.75 80.40 80.52 -2.37 23,403 132,025 +455
May13 130125 81.53 81.87 79.75 80.48 -1.72 6,392 34,978 +2,716
Jul13 130125 80.31 80.98 78.97 80.40 -0.64 1,655 19,520 +324
Oct13 130125 79.72 79.72 79.72 79.72 +0.27 1 5 +0
Dec13 130125 79.15 79.85 79.00 79.70 -0.03 577 10,540 +92
Mar14 130125 80.50 80.50 80.50 80.50 -0.02 50 407 +50
Total Volume and Open Interest 32,079 197,740 +3,637
Lumber(CME)
Mar13 130125 360.0 362.0 355.0 358.8 -1.9 592 6,359 -176
May13 130125 357.3 357.8 352.9 357.3 -1.1 160 2,178 -46
Jul13 130125 351.2 353.9 349.0 352.0 -2.1 30 355 -10
Sep13 130125 348.4 348.5 347.0 348.4 -0.1 1 39 +0
Total Volume and Open Interest 783 8,943 -232
Crude Oil(NYM)
Mar13 130125 95.95 96.56 95.43 95.88 -0.07 318,008 295,685 -18,350
Apr13 130125 96.39 97.07 95.94 96.33 -0.12 189,402 102,709 -2,467
May13 130125 96.85 97.52 96.40 96.75 -0.15 133,565 86,130 +15,685
Jun13 130125 97.24 97.89 96.77 97.08 -0.17 106,307 154,601 +5,651
Jul13 130125 97.30 98.01 96.93 97.21 -0.19 33,281 80,117 +6,989
Aug13 130125 97.24 97.87 97.00 97.10 -0.21 24,038 38,272 +3,050
Sep13 130125 97.01 97.63 96.77 96.85 -0.22 23,379 51,513 +1,778
Oct13 130125 96.95 97.35 96.40 96.54 -0.23 9,229 41,212 +48
Nov13 130125 96.69 97.01 96.16 96.20 -0.24 5,265 36,697 +56
Dec13 130125 96.07 96.68 95.62 95.85 -0.25 55,108 165,121 -1,099
Jan14 130125 95.51 96.25 95.37 95.44 -0.27 1,582 36,932 +131
Feb14 130125 95.03 95.03 95.03 95.03 -0.29 871 14,849 +102
Mar14 130125 94.64 95.39 94.64 94.64 -0.31 2,086 19,732 +283
Apr14 130125 94.27 94.27 94.27 94.27 -0.34 439 9,300 -108
May14 130125 93.93 93.93 93.93 93.93 -0.37 567 11,525 +92
Jun14 130125 94.35 94.46 93.60 93.60 -0.40 9,470 56,092 +1,339
Total Volume and Open Interest 950,328 1,507,322 +15,959
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 130125 95.950 96.525 95.425 95.875 -0.075 5,184 1,707 -69
Apr13 130125 96.400 97.025 96.000 96.325 -0.125 233 843 +94
May13 130125 96.750 97.500 96.600 96.750 -0.150 91 150 +62
Jun13 130125 97.600 97.600 97.050 97.075 -0.175 1 52 +0
Jul13 130125 97.200 97.200 97.200 97.200 -0.200 2 5 +2
Aug13 130125 97.100 97.100 97.100 97.100 -0.200      
Sep13 130125 96.850 96.850 96.850 96.850 -0.225 0 1 +0
Oct13 130125 96.550 96.550 96.550 96.550 -0.225 0 1 +0
Total Volume and Open Interest 5,511 2,918 +89
Heating Oil(NYM)
Feb13 130125 308.95 309.10 305.51 305.68 -2.96 28,837 46,296 -2,862
Mar13 130125 307.89 308.15 304.58 304.89 -2.75 42,466 83,625 +3,197
Apr13 130125 305.95 306.55 303.19 303.55 -2.31 15,619 56,835 +481
May13 130125 308.65 310.00 306.79 307.19 -1.81 6,540 33,956 +1,017
Jun13 130125 307.00 308.11 305.15 305.56 -1.56 8,451 26,771 -592
Jul13 130125 306.10 306.71 304.25 304.69 -1.41 2,018 9,355 +434
Aug13 130125 305.42 305.88 303.86 303.96 -1.31 1,534 3,792 +140
Sep13 130125 304.45 305.23 303.06 303.31 -1.27 775 12,033 -19
Oct13 130125 304.19 304.19 302.67 302.81 -1.27 280 3,027 +20
Nov13 130125 303.70 303.70 302.38 302.38 -1.32 284 2,853 +64
Dec13 130125 303.45 304.45 301.46 302.06 -1.33 2,710 21,657 +227
Jan14 130125 302.95 303.63 301.31 301.71 -1.24 102 3,460 +35
Feb14 130125 300.86 300.86 300.86 300.86 -1.20 62 465 +37
Mar14 130125 299.31 299.31 299.31 299.31 -1.15 49 164 +21
Total Volume and Open Interest 110,003 306,858 +2,372
Gasoline(NYMEX)
Feb13 130125 286.00 288.56 285.27 287.54 +1.25 33,024 39,099 -3,333
Mar13 130125 287.66 289.95 286.79 288.98 +1.31 55,410 121,519 +2,693
Apr13 130125 303.43 305.66 303.02 304.76 +1.04 23,102 40,104 +2,234
May13 130125 302.03 303.90 301.81 303.20 +1.02 12,357 34,032 +1,313
Jun13 130125 298.45 300.04 298.04 299.27 +0.74 11,052 26,911 +1,841
Jul13 130125 294.48 295.76 293.96 295.01 +0.45 2,858 13,763 +318
Aug13 130125 290.89 291.27 289.55 290.50 +0.21 2,154 8,982 +10
Sep13 130125 285.88 286.21 284.70 285.41 +0.04 1,630 11,348 -197
Oct13 130125 269.80 269.80 269.19 269.19 -0.25 515 8,653 +25
Nov13 130125 265.02 265.76 264.21 264.65 -0.39 538 12,368 -54
Total Volume and Open Interest 143,463 328,619 +4,780
e-miNY RBOB Gasoline(NYM)
Feb13 130125 287.60 287.60 287.50 287.50 +1.20 0 1 +0
Mar13 130125 289.00 289.00 288.98 289.00 +1.30      
Apr13 130125 304.80 304.80 304.76 304.80 +1.10      
May13 130125 303.20 303.20 303.20 303.20 +1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb13 130125 3.452 3.480 3.411 3.444 -0.002 101,485 47,921 -16,604
Mar13 130125 3.460 3.495 3.423 3.463 +0.009 79,638 320,563 +4,520
Apr13 130125 3.500 3.533 3.460 3.503 +0.013 44,502 159,548 +4,934
May13 130125 3.530 3.592 3.523 3.561 +0.012 24,104 94,821 +2,273
Jun13 130125 3.580 3.648 3.579 3.617 +0.014 10,571 33,562 +1,362
Jul13 130125 3.690 3.701 3.640 3.672 +0.017 9,822 51,748 +998
Aug13 130125 3.688 3.725 3.662 3.697 +0.019 4,387 26,985 +188
Sep13 130125 3.672 3.729 3.672 3.701 +0.018 3,785 29,528 +554
Oct13 130125 3.706 3.761 3.695 3.732 +0.017 21,376 104,406 -211
Nov13 130125 3.838 3.867 3.813 3.843 +0.016 4,441 29,128 -80
Dec13 130125 4.060 4.069 4.012 4.047 +0.017 2,941 34,123 +348
Jan14 130125 4.105 4.172 4.102 4.150 +0.015 8,901 78,522 +480
Feb14 130125 4.137 4.165 4.126 4.148 +0.015 585 9,229 +113
Mar14 130125 4.084 4.120 4.060 4.095 +0.014 1,654 22,243 +374
Apr14 130125 3.990 4.015 3.967 3.993 +0.014 5,357 39,460 +71
May14 130125 4.006 4.011 3.993 4.011 +0.017 227 4,519 -86
Total Volume and Open Interest 327,581 1,175,189 +208
Brent Crude Oil(ICE)
Mar13 130125 113.28 113.84 112.83 113.28 unch 239,710 314,069 +7,500
Apr13 130125 112.22 112.72 111.74 112.16 -0.07 132,585 176,760 -2,506
May13 130125 111.40 111.85 110.87 111.27 -0.14 76,907 101,571 +5,743
Jun13 130125 110.50 111.09 110.11 110.48 -0.20 93,542 128,208 +4,072
Jul13 130125 109.99 110.38 109.44 109.79 -0.23 23,911 48,986 +2,471
Aug13 130125 109.24 109.77 108.80 109.13 -0.25 18,877 70,899 +664
Sep13 130125 108.54 109.07 108.11 108.43 -0.26 22,807 57,576 -1,236
Oct13 130125 107.86 108.35 107.45 107.75 -0.26 14,042 36,502 +309
Nov13 130125 107.15 107.73 106.83 107.11 -0.28 12,106 29,203 -467
Dec13 130125 106.70 107.17 106.22 106.50 -0.31 62,246 166,396 +1,093
Jan14 130125 105.94 105.94 105.94 105.94 -0.34 9,823 27,623 +2,101
Feb14 130125 105.39 105.39 105.39 105.39 -0.36 4,979 16,673 +269
Mar14 130125 104.87 104.87 104.87 104.87 -0.37 4,136 13,994 +626
Apr14 130125 104.35 104.35 104.35 104.35 -0.39 2,091 7,749 +1,114
Total Volume and Open Interest 754,013 1,414,131 +24,145
Gas Oil(ICE)
Feb13 130125 973.25 976.75 967.00 968.50 -7.50 61,216 115,129 +46
Mar13 130125 967.25 969.25 959.75 961.75 -6.50 99,379 124,261 +2,967
Apr13 130125 957.75 961.50 952.75 954.75 -5.75 46,521 62,233 +3,548
May13 130125 950.00 954.25 946.50 948.25 -5.00 18,407 31,398 +404
Jun13 130125 944.50 948.25 940.50 942.75 -4.50 26,935 53,104 +1,432
Jul13 130125 941.75 944.25 936.75 939.00 -4.25 4,037 17,674 +176
Aug13 130125 937.75 941.25 934.75 936.00 -4.00 1,607 15,644 +50
Sep13 130125 935.75 938.50 931.50 933.25 -4.00 1,556 18,106 +128
Oct13 130125 932.75 935.50 928.75 930.25 -4.00 1,112 11,375 +296
Nov13 130125 928.50 932.00 925.25 926.50 -4.00 894 13,187 +191
Total Volume and Open Interest 277,708 569,930 +11,844
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130125 2.380 2.380 2.367 2.376 -0.006 133 1,131 -35
Mar13 130125 2.394 2.394 2.380 2.389 -0.007 379 1,605 +11
Apr13 130125 2.392 2.398 2.382 2.393 -0.004 417 1,363 -21
May13 130125 2.378 2.386 2.373 2.383 -0.001 387 962 +54
Jun13 130125 2.360 2.365 2.350 2.358 -0.006 541 959 +65
Jul13 130125 2.323 2.329 2.314 2.317 -0.013 214 1,063 +31
Aug13 130125 2.269 2.271 2.256 2.256 -0.013 79 525 +11
Total Volume and Open Interest 2,200 9,274 +146
WTI Crude Oil(ICE)
Mar13 130125 95.90 96.56 95.43 95.88 -0.07 88,623 68,360 -808
Apr13 130125 96.35 97.08 95.92 96.33 -0.12 48,169 41,829 +2,627
May13 130125 96.78 97.47 96.55 96.75 -0.15 34,104 30,105 +5,390
Jun13 130125 97.13 97.90 96.76 97.08 -0.17 40,906 80,543 +4,316
Jul13 130125 97.26 98.00 97.21 97.21 -0.19 15,549 20,792 +2,243
Aug13 130125 97.33 97.83 96.80 97.10 -0.21 10,227 13,770 +2,096
Sep13 130125 96.94 97.47 96.85 96.85 -0.22 5,194 13,052 -486
Oct13 130125 97.19 97.19 96.27 96.54 -0.23 3,572 12,438 -729
Nov13 130125 96.72 96.92 95.95 96.20 -0.24 1,995 9,540 -193
Dec13 130125 95.99 96.65 95.61 95.85 -0.25 15,459 83,076 +118
Jan14 130125 95.44 95.44 95.44 95.44 -0.27 298 6,940 +11
Feb14 130125 95.03 95.03 95.03 95.03 -0.29 120 2,850 +45
Mar14 130125 94.64 94.64 94.64 94.64 -0.31 373 4,403 +254
Apr14 130125 94.27 94.27 94.27 94.27 -0.34 57 2,729 -19
May14 130125 93.93 93.93 93.93 93.93 -0.37 69 2,344 +3
Jun14 130125 93.60 93.60 93.60 93.60 -0.40 573 11,504 +97
Total Volume and Open Interest 270,071 495,904 +15,756
US Dollar Index(ICE)
Mar13 130125 80.080 80.175 79.745 79.820 -0.188 18,756 41,720 -340
Jun13 130125 80.210 80.210 79.935 79.990 -0.183 23 671 +6
Sep13 130125 80.190 80.190 80.190 80.190 -0.182 0 3 +0
Total Volume and Open Interest 18,779 42,394 -334
Australian Dollar(CME)
Mar13 130125 104.18 104.33 103.65 103.75 -0.58 63,469 204,989 -3,458
Jun13 130125 103.44 103.66 102.99 103.08 -0.58 24 331 +8
Sep13 130125 102.45 103.03 102.45 102.45 -0.58 0 1 +0
Total Volume and Open Interest 63,493 205,326 -3,450
British Pound(CME)
Mar13 130125 157.85 158.23 157.41 157.95 +0.08 117,500 158,952 -1,626
Jun13 130125 158.00 158.07 157.52 157.89 +0.08 15 236 -3
Sep13 130125 157.83 157.83 157.75 157.83 +0.08 0 2 +0
Total Volume and Open Interest 117,515 159,191 -1,629
Canadian Dollar(CME)
Mar13 130125 99.65 99.67 98.89 99.11 -0.47 102,785 139,041 +498
Jun13 130125 99.44 99.44 98.70 98.91 -0.47 1,202 2,204 +552
Sep13 130125 99.24 99.26 98.54 98.72 -0.46 84 1,029 +3
Dec13 130125 99.02 99.02 98.41 98.51 -0.45 734 1,130 +669
Total Volume and Open Interest 104,806 143,433 +1,723
Japanese Yen(CME)
Mar13 130125 110.62 111.19 109.69 109.93 -1.26 187,725 204,630 +3,521
Jun13 130125 110.71 111.27 109.78 110.01 -1.26 181 991 +12
Sep13 130125 110.83 111.39 110.06 110.13 -1.26 78 56 -29
Total Volume and Open Interest 187,989 205,727 +3,502
Swiss Franc(CME)
Mar13 130125 107.72 108.49 107.49 108.01 +0.22 32,929 40,548 +1,138
Jun13 130125 107.90 108.51 107.90 108.13 +0.22 4 73 +0
Sep13 130125 108.27 108.27 108.05 108.27 +0.22      
Total Volume and Open Interest 32,933 40,621 +1,138
EuroFX(CME)
Mar13 130125 133.83 134.85 133.54 134.69 +0.91 234,950 216,667 +2,506
Jun13 130125 133.80 134.85 133.70 134.75 +0.90 243 1,777 +31
Sep13 130125 134.36 134.80 133.92 134.78 +0.86 1 94 +1
Total Volume and Open Interest 235,219 218,594 +2,535
Mexican Peso(CME)
Feb13 130125 787.00 788.75 787.00 787.00 -1.75      
Mar13 130125 786.75 789.00 780.50 784.75 -1.75 22,641 187,352 -2,477
Total Volume and Open Interest 22,644 187,474 -2,478
Brazilian Real(CME)
Feb13 130125 492.35 492.35 492.35 492.35 +0.30 2,523 8,396 -2,037
Mar13 130125 490.85 490.85 490.85 490.85 +0.30 2,243 6,427 +2,200
Apr13 130125 488.55 488.55 488.55 488.55 -0.20 0 1 +0
May13 130125 486.25 486.25 486.25 486.25 +0.05      
Total Volume and Open Interest 4,766 35,947 +163
30-Year T-Bonds(CBOT)
Mar13 130125 145~240 145~250 143~300 144~020 -1~250 253,838 548,615 -413
Jun13 130125 144~100 144~120 142~150 142~190 -1~250 35 747 +20
Sep13 130125 142~180 144~110 142~180 142~180 -1~250 0 1 +0
Total Volume and Open Interest 253,873 549,363 -393
10-Year T-Notes(CBOT)
Mar13 130125 132~055 132~060 131~110 131~130 -0~265 746,276 1,865,707 +3,295
Jun13 130125 131~020 131~060 130~090 130~100 -0~280 438 24,269 +117
Sep13 130125 130~100 131~060 130~100 130~100 -0~280      
Total Volume and Open Interest 746,714 1,889,976 +3,412
5-Year T-Notes(CBOT)
Mar13 130125 124~046 124~050 123~230 123~240 -0~140 395,465 1,527,948 -6,607
Jun13 130125 123~204 123~244 123~086 123~092 -0~152 2,196 3,958 +757
Sep13 130125 122~212 123~044 122~212 122~212 -0~152      
Total Volume and Open Interest 397,661 1,531,906 -5,850
2 Year T-Notes(CBOT)
Mar13 130125 110~072 110~074 110~046 110~050 -0~024 128,381 1,007,447 +16,433
Jun13 130125 110~060 110~066 110~036 110~036 -0~030 41 1,956 +36
Sep13 130125 109~200 109~230 109~200 109~200 -0~030      
Total Volume and Open Interest 128,422 1,009,403 +16,469
Eurodollars(CME)
Mar13 130125 99.700 99.705 99.685 99.695 -0.005 68,033 835,707 -11,390
Jun13 130125 99.680 99.685 99.650 99.660 -0.020 83,026 706,194 +11,330
Sep13 130125 99.655 99.660 99.620 99.625 -0.030 89,682 668,602 +4,384
Dec13 130125 99.625 99.630 99.585 99.590 -0.040 71,719 728,161 -339
Mar14 130125 99.590 99.595 99.540 99.550 -0.045 75,516 647,236 -1,139
Jun14 130125 99.545 99.545 99.485 99.495 -0.055 79,842 568,476 -315
Sep14 130125 99.490 99.495 99.420 99.430 -0.065 101,883 493,079 -3,427
Dec14 130125 99.420 99.420 99.340 99.350 -0.075 99,458 573,992 -2,660
Mar15 130125 99.350 99.350 99.260 99.270 -0.085 89,772 453,759 -5,309
Jun15 130125 99.255 99.260 99.165 99.180 -0.085 63,203 614,560 -827
Sep15 130125 99.155 99.160 99.060 99.075 -0.090 57,662 446,285 +2,546
Dec15 130125 99.040 99.040 98.935 98.945 -0.100 63,557 507,399 +3,538
Mar16 130125 98.910 98.910 98.795 98.805 -0.110 50,495 300,918 +4,060
Jun16 130125 98.760 98.760 98.640 98.650 -0.120 29,434 195,058 -207
Sep16 130125 98.600 98.600 98.475 98.490 -0.125 29,646 192,924 +3,366
Dec16 130125 98.435 98.435 98.310 98.320 -0.130 24,120 128,145 +2,178
Mar17 130125 98.280 98.280 98.150 98.160 -0.135 28,287 109,579 +3,390
Jun17 130125 98.115 98.115 97.985 97.990 -0.140 17,942 66,762 +2,691
Total Volume and Open Interest 1,180,514 8,501,682 +19,492
Ultra T-Bond(CBOT)
Mar13 130125 159~16 159~25 157~05 157~10 -2~15 36,329 357,352 -85
Jun13 130125 158~03 159~19 157~01 157~01 -2~18 0 20 +0
Sep13 130125 157~01 159~19 157~01 157~01 -2~18      
Total Volume and Open Interest 36,329 357,372 -85
30 Day Federal Funds(CBOT)
Jan13 130125 99.855 99.857 99.855 99.855 -0.002 370 57,169 -28
Feb13 130125 99.865 99.870 99.860 99.865 unch 1,935 33,527 +920
Mar13 130125 99.865 99.870 99.860 99.865 -0.005 1,553 36,813 -1,085
Apr13 130125 99.875 99.875 99.865 99.870 -0.005 891 30,993 +137
May13 130125 99.875 99.875 99.865 99.865 -0.010 208 29,679 -17
Jun13 130125 99.870 99.870 99.860 99.865 -0.005 1,945 25,750 +1,015
Total Volume and Open Interest 11,418 374,089 +822
3-Mth Euro-Yen(CME)
Mar13 130125 99.720 99.720 99.720 99.720 unch      
Jun13 130125 99.785 99.785 99.785 99.785 unch      
Sep13 130125 99.805 99.805 99.805 99.805 unch      
Dec13 130125 99.795 99.795 99.795 99.795 unch      
Mar14 130125 99.795 99.795 99.795 99.795 unch      
Jun14 130125 99.750 99.750 99.750 99.750 unch      
Sep14 130125 99.610 99.610 99.610 99.610 unch      
Dec14 130125 99.795 99.795 99.795 99.795 unch      
Mar15 130125 99.655 99.655 99.655 99.655 unch      
Jun15 130125 99.515 99.515 99.515 99.515 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130125 99.72 99.72 99.72 99.72 unch 0 620 +0
Jun13 130125 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130125 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130125 99.79 99.79 99.79 99.79 unch 0 384 +0
Mar14 130125 99.79 99.79 99.79 99.79 unch 0 214 +0
Jun14 130125 99.75 99.75 99.75 99.75 unch      
Sep14 130125 99.61 99.61 99.61 99.61 unch      
Dec14 130125 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 130125 144.45 144.58 144.32 144.50 +0.03 2,018 17,879 +68
Jun13 130125 144.04 144.04 144.04 144.04 +0.03      
Sep13 130125 141.95 141.95 141.95 141.95 +0.03      
Total Volume and Open Interest 2,018 17,879 +68
Euro-Bund(EUREX)
Mar13 130125 143.27 143.49 142.20 142.50 -0.70 794,032 1,155,666 +3,998
Jun13 130125 141.63 141.63 140.40 140.68 -0.68 164 3,768 -21
Sep13 130125 140.82 140.82 140.70 140.70 -0.70      
Total Volume and Open Interest 794,196 1,159,434 +3,977
Euro-Bobl(EUREX)
Mar13 130125 126.38 126.47 125.62 125.75 -0.57 605,273 821,263 -6,496
Jun13 130125 124.50 124.50 124.00 124.09 -0.56 2,138 57,157 +1,981
Sep13 130125 124.45 124.45 124.45 124.45 -0.57 928 928 +928
Total Volume and Open Interest 608,339 879,348 -3,587
3-Mth Euribor(EUREX)
Mar13 130125 99.680 99.680 99.680 99.680 -0.045 17 3,968 +9
Jun13 130125 99.585 99.585 99.585 99.585 -0.085 0 1,621 +0
Sep13 130125 99.540 99.540 99.510 99.520 -0.105 6 996 +0
Total Volume and Open Interest 23 13,316 +9
Long Gilt(LIFFE)
Mar13 130125 117~07 117~09 116~16 116~21 -0~11 177,220 342,680 -6,605
Jun13 130125 115~21 115~21 115~21 115~21 -0~11      
Total Volume and Open Interest 177,220 342,680 -6,605
3-Mth Short Sterling(LIFFE)
Mar13 130125 99.49 99.49 99.47 99.47 -0.01 16,457 328,978 +5,950
Jun13 130125 99.48 99.49 99.44 99.45 -0.02 18,812 303,194 -4,088
Sep13 130125 99.47 99.48 99.42 99.43 -0.03 35,760 250,978 -2,925
Dec13 130125 99.43 99.46 99.38 99.40 -0.03 54,117 236,889 -900
Mar14 130125 99.40 99.42 99.34 99.37 -0.03 37,327 228,843 -63
Jun14 130125 99.35 99.38 99.29 99.32 -0.03 37,739 189,364 +1,596
Total Volume and Open Interest 271,539 2,196,435 -3,984
3-Mth Euribor(LIFFE)
Mar13 130125 99.725 99.735 99.650 99.680 -0.045 119,025 563,427 +1,206
Jun13 130125 99.670 99.680 99.545 99.585 -0.085 117,111 554,125 +2,519
Sep13 130125 99.635 99.635 99.470 99.520 -0.105 108,922 419,971 -1,224
Total Volume and Open Interest 997,581 4,038,779 -1,535
3-Mth Aus T-Bills(SFE)
Mar13 130125 97.15 97.16 97.13 97.14 -0.02 21,761 170,354 +474
Jun13 130125 97.27 97.28 97.24 97.26 -0.02 33,525 173,740 +2,536
Sep13 130125 97.31 97.32 97.28 97.29 -0.03 17,156 131,442 +2,602
Dec13 130125 97.28 97.29 97.25 97.26 -0.03 9,300 103,400 -1,507
Mar14 130125 97.20 97.21 97.18 97.18 -0.03 4,255 57,057 +580
Jun14 130125 97.09 97.11 97.07 97.08 -0.03 2,383 32,824 -304
Sep14 130125 96.99 97.01 96.97 96.98 -0.02 1,182 21,310 +552
Dec14 130125 96.88 96.90 96.86 96.87 -0.02 133 10,014 +48
Mar15 130125 96.78 96.78 96.78 96.78 -0.01 10 879 -15
Jun15 130125 96.70 96.70 96.70 96.70 unch 0 382 -32
Total Volume and Open Interest 89,705 701,588 +4,934
10-Year Aus T-Bonds(SFE)
Mar13 130125 96.75 96.76 96.70 96.71 -0.04 72,636 411,042 +1,711
Jun13 130125 96.66 96.66 96.66 96.66 -0.04      
Total Volume and Open Interest 72,636 411,042 +1,711
3-Year Aus T-Bonds(SFE)
Mar13 130125 97.32 97.34 97.28 97.30 -0.03 191,881 481,685 +2,243
Jun13 130125 97.30 97.30 97.30 97.30 -0.03      
Total Volume and Open Interest 191,881 481,685 +2,243
Gold(CMX)
Feb13 130125 1667.0 1671.6 1655.0 1656.6 -13.3 141,433 160,918 -19,126
Apr13 130125 1669.4 1673.8 1657.3 1658.8 -13.3 39,832 149,804 +12,774
Jun13 130125 1672.2 1675.6 1659.4 1660.9 -13.3 1,691 38,688 -15
Aug13 130125 1673.5 1675.7 1661.8 1662.7 -13.3 1,433 24,841 -116
Oct13 130125 1666.1 1666.1 1664.5 1664.5 -13.2 549 11,949 +20
Dec13 130125 1675.0 1681.0 1666.0 1666.4 -13.2 1,096 26,055 +210
Feb14 130125 1683.0 1683.0 1668.3 1668.3 -13.2 968 6,074 +731
Apr14 130125 1681.4 1685.4 1670.7 1670.7 -13.1 25 3,766 +25
Jun14 130125 1674.3 1674.3 1673.2 1673.2 -13.1 14 8,668 +7
Aug14 130125 1675.8 1675.8 1675.8 1675.8 -13.0 0 94 +0
Oct14 130125 1678.5 1678.5 1678.5 1678.5 -12.9 15 15 +15
Dec14 130125 1681.3 1681.3 1681.3 1681.3 -12.9 5 5,326 +0
Total Volume and Open Interest 187,353 455,918 -5,451
Silver(CMX)
Mar13 130125 3164.0 3181.5 3112.5 3120.6 -51.6 35,337 78,766 +1,084
May13 130125 3160.0 3183.0 3080.0 3126.2 -51.6 1,292 10,519 +345
Jul13 130125 3178.0 3178.0 3130.5 3131.0 -51.7 370 7,080 +156
Sep13 130125 3136.0 3136.0 3135.2 3135.2 -51.8 248 6,361 +178
Dec13 130125 3177.0 3191.0 3134.5 3141.2 -51.8 432 19,853 +130
Mar14 130125 3146.1 3146.1 3146.1 3146.1 -51.8 13 1,850 +13
May14 130125 3148.3 3148.3 3148.3 3148.3 -51.8 0 902 +0
Total Volume and Open Interest 37,807 144,195 +1,916
Platinum(NYMEX)
Jan13 130125 1687.0 1694.1 1678.3 1693.9 +11.1 1 47 +0
Apr13 130125 1682.5 1696.9 1675.0 1694.9 +11.1 7,912 62,401 +188
Jul13 130125 1686.8 1698.2 1678.8 1697.9 +11.0 104 2,469 +54
Oct13 130125 1695.0 1700.3 1695.0 1700.3 +11.0 0 82 +0
Total Volume and Open Interest 8,019 65,026 +242
Palladium(NYMEX)
Mar13 130125 726.95 742.10 723.10 741.00 +14.30 2,775 30,654 +155
Jun13 130125 726.90 742.85 726.00 742.60 +14.45 55 1,480 +50
Sep13 130125 731.25 743.50 731.25 743.50 +14.45 0 7 +0
Total Volume and Open Interest 2,830 32,145 +205
Copper(CMX)
Mar13 130125 367.25 369.95 364.05 365.20 -2.45 40,037 103,266 +1,679
May13 130125 368.80 371.25 365.40 366.60 -2.45 4,056 28,036 +900
Jul13 130125 371.90 371.90 366.80 367.85 -2.45 2,581 11,630 -140
Sep13 130125 372.55 372.55 367.95 368.85 -2.45 1,288 5,751 +496
Dec13 130125 372.20 373.10 369.60 370.00 -2.40 428 9,449 +155
Total Volume and Open Interest 49,348 165,172 +3,273
DJIA Index(CBOT)
Mar13 130125 13754 13830 13748 13830 +45 2,215 10,749 +1,202
Jun13 130125 13738 13738 13707 13738 +31      
Sep13 130125 13659 13659 13628 13659 +31      
Dec13 130125 13590 13590 13559 13590 +31      
Total Volume and Open Interest 2,215 10,749 +1,202
E-mini DJIA Index(CBOT)
Mar13 130125 13752 13840 13744 13812 +31 85,885 112,004 +1,871
Jun13 130125 13750 13750 13730 13738 +31 35 155 +25
Sep13 130125 13659 13659 13659 13659 +31      
Dec13 130125 13590 13590 13590 13590 +31 0 15 +0
Total Volume and Open Interest 85,920 112,174 +1,896
S & P 500(CME)
Mar13 130125 1488.00 1497.30 1486.80 1495.70 +3.90 9,059 194,350 +714
Jun13 130125 1489.00 1492.60 1484.60 1489.00 +3.90 157 4,188 +9
Sep13 130125 1482.10 1485.80 1477.80 1482.10 +3.80 105 1,055 +100
Dec13 130125 1475.10 1478.80 1470.80 1475.10 +3.80 0 53 +0
Total Volume and Open Interest 9,321 199,646 +823
S & P 500 E-Mini(Globex)
Mar13 130125 1487.75 1499.25 1486.75 1495.75 +4.00 1,192,172 2,972,476 +44,382
Jun13 130125 1482.00 1492.25 1480.00 1489.00 +4.00 1,548 18,475 +1,070
Total Volume and Open Interest 1,194,237 2,992,072 +45,956
NASDAQ 100(CME)
Mar13 130125 2716.50 2732.00 2713.00 2728.00 +9.70 263 10,891 +18
Jun13 130125 2721.30 2728.00 2721.30 2721.30 +9.80      
Sep13 130125 2715.80 2715.80 2706.00 2715.80 +9.80      
Total Volume and Open Interest 263 10,891 +18
NASDAQ 100 E-Mini(Globex)
Mar13 130125 2714.30 2739.50 2711.80 2728.00 +9.70 189,334 320,784 +5,207
Jun13 130125 2710.00 2732.00 2710.00 2721.30 +9.80 7 212 +1
Total Volume and Open Interest 189,342 321,039 +5,209
S & P Midcap 400(CME)
Mar13 130125 1094.50 1094.50 1094.50 1094.50 +8.20 0 1,011 +0
Jun13 130125 1092.40 1092.40 1084.20 1092.40 +8.20      
Sep13 130125 1090.40 1090.40 1082.20 1090.40 +8.20      
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 130125 13.75 14.35 13.73 14.10 +0.15 56,134 182,858 -3,991
Mar13 130125 14.95 15.35 14.88 15.15 +0.05 39,667 85,661 +1,095
Apr13 130125 16.05 16.25 15.90 16.10 -0.05 20,387 48,260 +1,293
Total Volume and Open Interest 154,211 424,112 -1,238
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130125 10845 11100 10835 11005 +145 8,080 62,575 +1,402
Jun13 130125 11000 11025 10815 10960 +145 3 113 +2
Total Volume and Open Interest 8,083 62,689 +1,404
Nikkei 225(SGX)
Mar13 130125 10635 10935 10625 10910 +285 202,934 312,018 +1,008
Jun13 130125 10640 10850 10640 10835 +290 15 2,741 -3
Sep13 130125 10825 10825 10825 10825 +285      
Total Volume and Open Interest 205,015 335,832 +2,019
CAC 40(EURONEXT)
Feb13 130125 3748.5 3789.5 3744.0 3777.0 +26.5 84,582 327,185 -5,692
Mar13 130125 3746.5 3789.0 3745.5 3777.0 +26.0 511 23,143 +77
Apr13 130125 3767.5 3768.0 3761.0 3768.0 +26.5 6 4 +2
Total Volume and Open Interest 85,099 350,365 -5,613
Hang Seng Index(HKFE)
Jan13 130125 23660 23695 23512 23597 -10 57,904 123,094 -680
Feb13 130125 23685 23715 23535 23620 -1 7,024 14,463 +3,724
Mar13 130125 23645 23662 23498 23571 -4 259 6,017 +102
Total Volume and Open Interest 65,223 146,118 +3,140
DAX(EUREX)
Mar13 130125 7741.5 7878.0 7740.5 7852.5 +101.0 91,941 140,461 +1,385
Jun13 130125 7766.0 7880.5 7756.0 7864.0 +101.0 390 8,485 -72
Sep13 130125 7764.0 7887.0 7764.0 7870.5 +102.0 6 404 +0
Total Volume and Open Interest 92,337 149,350 +1,313
FT-SE 100(EURONEXT)
Mar13 130125 6209.50 6257.00 6202.50 6232.00 +8.50 83,389 601,326 +2,577
Jun13 130125 6170.00 6171.50 6156.00 6166.50 +8.00 174 4,888 +0
Sep13 130125 6121.50 6121.50 6121.50 6121.50 +8.50 10 77 +0
Total Volume and Open Interest 83,573 606,291 +2,577
SPI 200(SFE)
Mar13 130125 4782.0 4810.0 4773.0 4804.0 +23.0 23,926 260,694 -698
Jun13 130125 4785.0 4808.0 4775.0 4807.0 +24.0 11 3,484 -5
Sep13 130125 4764.0 4764.0 4764.0 4764.0 +24.0 2 1,546 -4
Total Volume and Open Interest 24,042 267,845 -1,301
FTSE MIB(ISE)
Mar13 130125 17750.00 17880.00 17660.00 17718.00 -31.00 18,586 48,290 -673
Jun13 130125 17425.00 17565.00 17390.00 17421.00 -28.00 25 233 +1
Sep13 130125 17304.00 17304.00 17304.00 17304.00 -28.00      
Total Volume and Open Interest 18,611 48,523 -672
KOSPI 200(KFE)
Mar13 130125 256.90 257.25 256.40 256.40 -3.25 227,773 110,846 +2,252
Jun13 130125 261.25 261.60 257.40 257.90 -3.40 89 2,630 -19
Sep13 130125 259.65 259.65 259.65 259.65 -3.30 0 161 +1
Total Volume and Open Interest 227,863 113,722 +2,233
GSCI(CME)
Feb13 130125 665.75 665.75 661.75 663.25 -0.25 218 11,352 +166
Mar13 130125 667.50 667.50 663.50 665.00 -0.25 3 1 +1
Apr13 130125 665.50 668.00 664.25 665.50 -0.50 2 0 +0
Total Volume and Open Interest 223 11,353 +167
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