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 Tue January 29, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130129 1445.75 1458.00 1441.00 1451.75 +4.00 95,885 223,890 -976
May13 130129 1432.00 1444.00 1427.50 1439.75 +6.25 35,035 143,077 +2,071
Jul13 130129 1420.25 1433.25 1417.75 1429.50 +6.75 20,543 95,318 +2,546
Aug13 130129 1397.75 1405.75 1395.75 1402.00 +6.25 303 3,192 +8
Sep13 130129 1348.25 1357.75 1346.25 1353.25 +6.00 387 2,508 +43
Nov13 130129 1307.00 1318.75 1305.50 1312.75 +2.75 9,578 80,745 +813
Jan14 130129 1313.00 1321.00 1310.25 1316.75 +3.75 345 3,960 +183
Mar14 130129 1320.50 1322.50 1314.75 1319.75 +5.00 138 1,408 +12
May14 130129 1323.00 1324.00 1314.75 1320.25 +5.50 68 868 +27
Jul14 130129 1325.25 1328.00 1319.50 1324.75 +5.25 33 706 +32
Aug14 130129 1319.50 1319.50 1314.25 1319.50 +5.25 0 1 +0
Sep14 130129 1299.00 1299.00 1293.75 1299.00 +5.25 0 1 +0
Nov14 130129 1290.00 1291.50 1285.25 1287.75 +0.25 26 2,762 +22
Jan15 130129 1291.00 1291.50 1291.00 1291.00 -0.50      
Total Volume and Open Interest 162,341 558,546 +4,781
Soybean Meal(CBOT)
Mar13 130129 419.90 424.50 418.00 423.70 +3.40 31,237 127,141 +1,080
May13 130129 415.40 420.20 413.50 419.80 +4.10 12,867 60,312 +1,473
Jul13 130129 409.60 414.10 407.70 413.80 +4.20 4,247 31,461 +526
Aug13 130129 399.40 403.50 399.20 403.50 +4.10 282 5,601 +19
Sep13 130129 382.00 387.10 382.00 386.40 +2.80 295 3,721 -20
Oct13 130129 368.60 370.20 364.10 368.00 +1.10 280 5,997 +43
Dec13 130129 364.10 369.20 362.70 366.60 +0.70 1,352 26,583 +192
Jan14 130129 367.70 370.20 364.00 367.80 +1.00 18 1,547 +1
Mar14 130129 372.00 372.20 368.50 370.10 +1.20 25 2,064 +19
May14 130129 370.30 370.90 369.50 370.90 +1.40 1 1,016 +1
Total Volume and Open Interest 50,698 265,830 +3,427
Soybean Oil(CBOT)
Mar13 130129 51.88 52.25 51.66 51.71 -0.18 34,898 151,215 -2,164
May13 130129 52.21 52.62 52.05 52.11 -0.17 14,126 61,424 +487
Jul13 130129 52.50 52.90 52.33 52.39 -0.17 7,626 54,409 +245
Aug13 130129 52.52 52.78 52.27 52.33 -0.12 1,365 5,199 -317
Sep13 130129 52.14 52.50 52.06 52.12 -0.07 552 4,719 -104
Oct13 130129 51.82 51.92 51.64 51.64 -0.05 392 7,254 -102
Dec13 130129 51.62 51.85 51.55 51.62 +0.05 2,143 23,744 +186
Jan14 130129 51.89 51.90 51.74 51.80 +0.06 4 1,853 -1
Mar14 130129 52.19 52.19 51.98 52.07 +0.09 8 979 -4
May14 130129 52.15 52.15 52.02 52.15 +0.13 0 384 +0
Total Volume and Open Interest 61,115 312,252 -1,774
Canola(WCE)
Mar13 130129 614.7 621.0 614.6 617.7 -0.1 11,920 88,801 +1,695
May13 130129 604.9 610.3 604.9 607.1 +0.1 6,409 40,613 +1,902
Jul13 130129 593.1 599.6 593.1 596.8 +0.5 1,802 26,893 +1,138
Nov13 130129 554.3 558.9 552.0 556.0 -2.4 801 16,358 +343
Jan14 130129 549.9 554.5 549.9 553.9 -1.1 59 825 +32
Total Volume and Open Interest 20,996 173,669 +5,110
Corn(CBOT)
Mar13 130129 728.50 732.50 727.50 729.50 +0.25 110,652 492,586 -2,561
May13 130129 728.50 731.75 727.25 730.00 +0.75 34,216 225,710 +4,371
Jul13 130129 719.50 722.00 718.00 720.50 unch 18,016 171,321 +398
Sep13 130129 611.75 614.00 609.75 610.50 -3.00 3,508 57,511 -63
Dec13 130129 588.75 590.50 586.50 587.00 -3.00 11,324 229,331 +1,085
Mar14 130129 598.50 600.00 596.50 597.00 -3.00 494 13,744 +275
May14 130129 606.75 607.25 604.25 604.25 -3.00 243 4,913 -4
Jul14 130129 610.00 610.25 607.75 607.75 -2.50 371 2,290 +42
Sep14 130129 583.00 587.75 582.00 585.25 -2.50 0 165 +0
Dec14 130129 574.00 574.75 572.00 572.25 -2.50 421 10,475 +42
Total Volume and Open Interest 179,288 1,209,415 +3,597
Wheat(CBOT)
Mar13 130129 779.25 787.50 776.00 777.00 -2.25 51,964 226,078 -196
May13 130129 787.50 793.75 785.00 785.75 -2.25 15,038 70,742 +1,041
Jul13 130129 792.00 798.00 790.25 791.25 -1.25 9,091 83,306 +371
Sep13 130129 798.50 805.75 798.50 799.25 -1.75 1,988 13,956 -189
Dec13 130129 813.25 819.00 811.75 812.50 -1.75 3,884 56,126 +572
Mar14 130129 827.75 829.75 824.00 824.00 -2.25 141 4,519 +42
Total Volume and Open Interest 82,146 458,574 +1,652
Wheat(KCBT)
Mar13 130129 832.50 840.00 830.00 830.75 -2.00 9,229 89,650 -1,495
May13 130129 843.50 850.50 841.00 841.75 -2.00 3,936 37,081 +1,523
Jul13 130129 851.00 857.50 849.00 849.75 -1.50 1,907 35,996 +251
Sep13 130129 863.00 866.50 858.75 859.50 -2.50 827 7,429 +147
Dec13 130129 872.50 879.00 870.50 870.50 -2.75 1,015 7,965 +296
Mar14 130129 880.00 883.50 876.75 876.75 -1.50 11 340 +4
Total Volume and Open Interest 16,925 179,005 +726
Wheat(MGE)
Mar13 130129 865.25 870.00 860.00 861.00 -5.50 3,378 19,969 +123
May13 130129 878.00 881.50 872.00 872.75 -6.00 1,820 10,098 +52
Jul13 130129 887.00 891.25 881.75 882.75 -4.25 633 4,886 +158
Sep13 130129 885.00 891.25 882.25 882.50 -3.25 284 5,700 +46
Dec13 130129 889.50 894.00 886.25 886.75 -3.25 215 3,963 +18
Total Volume and Open Interest 6,337 44,711 +400
Oats(CBOT)
Mar13 130129 361.00 361.50 357.50 360.00 -1.25 526 7,308 +1
May13 130129 366.75 369.00 365.75 367.25 -1.75 108 2,399 +24
Jul13 130129 371.75 373.50 371.75 372.25 -1.25 64 349 +25
Sep13 130129 372.00 373.25 372.00 372.00 -1.25 4 36 +4
Total Volume and Open Interest 770 10,259 +87
Rough Rice(CBOT)
Mar13 130129 15.35 15.54 15.22 15.52 +0.17 458 12,542 -1
May13 130129 15.66 15.85 15.53 15.85 +0.18 67 1,603 +42
Jul13 130129 16.04 16.10 15.92 16.10 +0.17 29 101 +22
Sep13 130129 15.60 15.70 15.57 15.70 +0.12 2 173 +2
Total Volume and Open Interest 556 14,419 +65
Live Cattle(CME)
Feb13 130129 128.575 128.880 128.235 128.285 -0.665 10,927 39,901 -3,238
Apr13 130129 133.150 133.500 132.880 132.985 -0.415 18,246 159,869 +3,129
Jun13 130129 128.500 128.800 128.250 128.650 -0.230 7,571 76,172 +999
Aug13 130129 129.075 129.200 128.650 129.075 -0.250 4,789 29,458 +342
Oct13 130129 132.950 133.050 132.685 132.935 -0.065 1,211 10,889 +64
Dec13 130129 134.100 134.500 133.880 134.035 -0.400 606 7,623 +177
Total Volume and Open Interest 43,502 325,740 +1,519
Feeder Cattle(CME)
Jan13 130129 145.685 145.950 145.550 145.800 unch 784 1,817 -170
Mar13 130129 149.450 149.850 148.650 148.825 -1.075 2,339 15,177 +414
Apr13 130129 152.750 153.200 152.150 152.380 -0.920 912 3,717 +43
May13 130129 156.035 156.285 155.400 155.485 -0.815 1,125 4,928 +94
Aug13 130129 161.075 161.325 160.450 160.650 -0.700 767 4,795 +29
Sep13 130129 162.285 162.785 162.000 162.300 -0.800 156 790 -14
Oct13 130129 163.300 163.850 162.985 163.850 -0.100 40 421 +14
Total Volume and Open Interest 6,145 32,003 +420
Lean Hogs(CME)
Feb13 130129 87.180 87.300 86.785 87.100 -0.080 10,093 28,139 -3,511
Apr13 130129 89.135 89.885 88.730 89.635 +0.585 17,445 93,764 +2,642
May13 130129 95.250 96.400 95.100 96.400 +0.150 326 1,883 -37
Jun13 130129 97.500 98.480 97.330 98.180 +0.530 5,065 42,496 -184
Jul13 130129 97.400 98.250 97.385 98.200 +0.565 1,373 14,085 +306
Aug13 130129 96.850 97.350 96.600 97.150 +0.300 692 20,813 -98
Oct13 130129 86.350 87.230 86.330 87.100 +0.465 1,210 18,662 -39
Dec13 130129 83.180 83.800 82.980 83.750 +0.500 514 12,444 +139
Total Volume and Open Interest 36,968 236,504 -700
Class III Milk(CME)
Jan13 130129 18.14 18.14 18.10 18.10 -0.02 12 3,093 +0
Feb13 130129 17.05 17.05 16.91 16.94 -0.08 140 3,310 -1
Mar13 130129 16.81 16.92 16.62 16.64 -0.23 282 3,127 +23
Apr13 130129 17.11 17.20 16.85 16.89 -0.31 209 2,173 +98
May13 130129 17.71 17.75 17.40 17.44 -0.28 136 1,828 +59
Total Volume and Open Interest 1,344 20,994 +451
Cocoa(ICE)
Mar13 130129 2172 2201 2165 2195 +34 15,577 79,443 -1,298
May13 130129 2180 2210 2174 2204 +34 9,381 39,966 +1,794
Jul13 130129 2191 2219 2184 2213 +32 2,998 21,211 -291
Sep13 130129 2199 2228 2197 2224 +32 1,899 22,506 +373
Dec13 130129 2212 2234 2212 2234 +33 812 12,148 +179
Mar14 130129 2219 2245 2219 2245 +34 964 17,442 +205
May14 130129 2230 2254 2230 2254 +32 285 7,713 +4
Total Volume and Open Interest 31,932 202,412 +981
Coffee "C"(ICE)
Mar13 130129 149.05 150.50 148.25 149.80 +0.80 8,709 88,864 -467
May13 130129 151.90 153.20 151.15 152.65 +0.80 3,077 32,150 +1,388
Jul13 130129 154.95 156.00 154.00 155.50 +0.75 581 19,676 +75
Sep13 130129 158.00 158.70 156.95 158.25 +0.75 323 7,081 -23
Dec13 130129 161.50 162.30 160.60 161.75 +0.70 193 6,192 +66
Mar14 130129 165.40 165.40 165.40 165.40 +0.70 48 984 +4
Total Volume and Open Interest 12,933 156,064 +1,045
Orange Juice(ICE)
Mar13 130129 114.80 115.25 113.65 114.30 +0.25 870 13,687 -79
May13 130129 115.00 116.15 114.90 115.30 +0.15 249 4,630 +112
Jul13 130129 117.40 117.40 116.75 116.75 -0.10 127 1,141 +69
Sep13 130129 119.10 119.10 118.30 118.30 -0.20 11 534 +6
Nov13 130129 119.70 120.00 118.50 118.65 +0.15 3 194 +0
Jan14 130129 118.30 120.30 118.30 119.05 +0.55 6 40 +0
Total Volume and Open Interest 1,266 20,226 +108
Sugar #11(ICE)
Mar13 130129 18.75 18.78 18.31 18.38 -0.35 33,398 331,354 -6,665
May13 130129 18.72 18.77 18.34 18.44 -0.28 24,278 177,738 +4,117
Jul13 130129 19.02 19.06 18.65 18.77 -0.27 14,391 144,635 +2,812
Oct13 130129 19.48 19.50 19.10 19.25 -0.26 9,666 79,307 -428
Mar14 130129 20.28 20.29 19.94 20.13 -0.19 6,458 55,369 +1,546
May14 130129 20.27 20.28 19.99 20.18 -0.14 400 12,337 +116
Jul14 130129 20.22 20.24 19.97 20.18 -0.10 174 8,822 +26
Oct14 130129 20.23 20.25 20.01 20.24 -0.05 243 11,153 +209
Total Volume and Open Interest 89,279 832,353 +1,902
London Cocoa(LCE)
Mar13 130129 1426 1441 1421 1435 +14 4,354 74,620 -780
May13 130129 1437 1450 1432 1444 +12 2,406 36,153 +377
Jul13 130129 1445 1457 1440 1452 +11 1,122 26,597 -269
Sep13 130129 1454 1465 1449 1459 +10 1,214 33,120 +538
Dec13 130129 1456 1465 1449 1461 +10 2,132 29,147 +867
Mar14 130129 1453 1459 1445 1456 +8 174 22,860 +260
May14 130129 1458 1463 1456 1460 +7 260 6,904 +232
Total Volume and Open Interest 11,666 232,901 +1,329
London Sugar(LCE)
Mar13 130129 494.30 495.60 485.60 487.80 -6.60 5,057 30,519 -1,123
May13 130129 506.40 506.40 497.80 499.40 -6.40 2,442 19,064 +831
Aug13 130129 512.10 512.10 503.80 505.50 -6.50 1,370 12,015 +113
Oct13 130129 515.60 516.30 508.10 509.90 -6.60 749 5,951 +71
Dec13 130129 524.80 525.80 517.50 519.20 -7.10 162 2,583 +82
Total Volume and Open Interest 9,814 72,851 +72
Cotton(ICE)
Mar13 130129 81.45 83.88 81.45 82.39 +1.34 25,032 129,035 -2,720
May13 130129 81.43 83.49 81.43 82.58 +1.57 7,415 38,512 +1,020
Jul13 130129 81.08 83.07 81.08 82.70 +1.73 2,625 21,193 +705
Oct13 130129 81.18 81.26 81.18 81.26 +1.23 0 5 +0
Dec13 130129 80.00 81.20 80.00 81.18 +1.19 609 10,902 +68
Mar14 130129 81.73 82.05 81.70 82.05 +1.16 14 398 -9
Total Volume and Open Interest 35,707 200,310 -936
Lumber(CME)
Mar13 130129 352.0 355.8 351.0 352.3 -0.4 740 6,130 -203
May13 130129 351.1 355.6 350.5 352.7 unch 400 2,125 -58
Jul13 130129 348.5 351.8 346.0 348.0 unch 11 352 +3
Sep13 130129 348.0 348.0 343.5 346.0 +2.4 0 39 +0
Total Volume and Open Interest 1,151 8,658 -258
Crude Oil(NYM)
Mar13 130129 96.46 97.82 96.29 97.57 +1.13 184,873 294,046 +1,875
Apr13 130129 96.85 98.24 96.74 97.99 +1.12 53,551 106,711 +1,465
May13 130129 97.33 98.60 97.15 98.35 +1.09 30,266 81,548 +301
Jun13 130129 97.77 98.90 97.45 98.64 +1.06 41,813 154,150 +2,439
Jul13 130129 97.91 99.00 97.68 98.75 +1.02 14,488 82,909 +2,170
Aug13 130129 97.89 98.84 97.64 98.61 +0.98 8,200 41,322 +1,395
Sep13 130129 97.51 98.53 97.41 98.29 +0.91 9,712 55,191 +675
Oct13 130129 97.59 98.12 97.53 97.90 +0.84 3,118 43,489 +393
Nov13 130129 97.14 97.69 97.14 97.48 +0.77 2,902 37,389 +220
Dec13 130129 96.53 97.28 96.20 97.04 +0.70 41,200 163,922 -1,503
Jan14 130129 96.16 96.78 96.16 96.54 +0.63 3,032 38,125 +479
Feb14 130129 95.73 96.28 95.48 96.05 +0.57 1,471 14,680 -292
Mar14 130129 95.03 95.75 95.03 95.61 +0.53 1,921 21,244 +362
Apr14 130129 95.20 95.20 95.20 95.20 +0.50 408 9,588 +63
May14 130129 94.82 94.82 94.82 94.82 +0.47 634 11,585 -11
Jun14 130129 94.11 94.71 94.00 94.46 +0.45 6,041 56,954 +856
Total Volume and Open Interest 429,318 1,525,269 +13,595
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 130129 96.425 97.850 96.300 97.575 +1.125 4,089 1,895 -158
Apr13 130129 97.125 98.200 96.900 98.000 +1.125 111 937 +37
May13 130129 97.650 98.575 97.275 98.350 +1.100 31 154 +5
Jun13 130129 98.375 98.650 98.300 98.650 +1.075 4 74 +3
Jul13 130129 98.250 98.750 97.800 98.750 +1.025 0 5 +0
Aug13 130129 98.600 98.600 98.600 98.600 +0.975      
Sep13 130129 98.300 98.300 98.300 98.300 +0.925 0 1 +0
Oct13 130129 97.900 97.900 97.900 97.900 +0.850 0 1 +0
Total Volume and Open Interest 4,236 3,227 -112
Heating Oil(NYM)
Feb13 130129 305.90 311.18 305.55 310.92 +4.76 32,416 29,334 -8,671
Mar13 130129 305.40 310.03 304.66 309.86 +4.43 55,048 92,571 +5,958
Apr13 130129 304.10 308.23 303.27 308.06 +3.98 26,434 61,246 +2,916
May13 130129 307.25 311.65 307.13 311.51 +3.60 13,477 39,321 +2,390
Jun13 130129 307.06 309.72 305.70 309.61 +3.26 10,145 27,992 +873
Jul13 130129 305.77 308.70 305.31 308.56 +3.08 1,958 9,950 +159
Aug13 130129 304.71 307.78 304.71 307.73 +3.00 721 4,000 +18
Sep13 130129 304.29 307.06 304.10 307.06 +2.93 685 12,283 +177
Oct13 130129 304.10 306.51 304.10 306.51 +2.86 129 3,035 -16
Nov13 130129 303.20 306.05 303.20 306.05 +2.78 322 2,944 -18
Dec13 130129 303.23 305.73 302.49 305.65 +2.68 4,396 22,629 +644
Jan14 130129 302.54 305.27 301.98 305.18 +2.54 949 3,594 +35
Feb14 130129 302.20 304.35 302.20 304.35 +2.49 126 463 -21
Mar14 130129 302.85 302.85 302.85 302.85 +2.49 165 200 +40
Total Volume and Open Interest 147,202 312,415 +4,629
Gasoline(NYMEX)
Feb13 130129 292.50 297.61 291.05 297.34 +3.86 29,571 27,329 -5,620
Mar13 130129 293.41 297.89 291.76 297.63 +3.54 54,998 128,433 +2,754
Apr13 130129 308.21 312.57 306.94 312.42 +3.88 22,701 42,402 +1,672
May13 130129 306.00 309.62 304.63 309.61 +3.64 11,021 34,722 +325
Jun13 130129 300.89 304.76 300.49 304.69 +3.32 9,639 27,073 +199
Jul13 130129 296.44 299.74 296.00 299.71 +3.06 3,315 15,008 +430
Aug13 130129 292.41 294.68 291.19 294.68 +2.87 2,188 9,196 +47
Sep13 130129 286.48 289.25 285.63 289.25 +2.78 1,509 11,781 +172
Oct13 130129 269.25 272.43 269.25 272.43 +2.50 372 8,673 -10
Nov13 130129 265.33 267.89 264.84 267.89 +2.46 326 12,428 +22
Total Volume and Open Interest 136,463 328,673 -54
e-miNY RBOB Gasoline(NYM)
Feb13 130129 297.30 297.34 297.30 297.30 +3.80 1 1 +0
Mar13 130129 297.60 297.63 297.60 297.60 +3.50      
Apr13 130129 312.40 312.42 312.40 312.40 +3.90      
May13 130129 309.60 309.61 309.60 309.60 +3.60      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Feb13 130129 3.273 3.275 3.207 3.226 -0.063 69,906 15,514 -8,001
Mar13 130129 3.297 3.300 3.232 3.258 -0.047 84,536 329,080 +3,660
Apr13 130129 3.342 3.347 3.281 3.309 -0.045 34,301 154,103 -1,171
May13 130129 3.398 3.406 3.345 3.371 -0.043 16,593 95,630 -94
Jun13 130129 3.450 3.469 3.407 3.432 -0.043 10,081 36,396 +760
Jul13 130129 3.530 3.530 3.467 3.491 -0.043 8,615 55,470 +2,015
Aug13 130129 3.523 3.553 3.497 3.518 -0.043 4,055 27,732 +445
Sep13 130129 3.529 3.559 3.503 3.523 -0.044 2,551 29,629 -87
Oct13 130129 3.578 3.592 3.535 3.555 -0.044 13,981 105,425 -750
Nov13 130129 3.690 3.705 3.656 3.676 -0.041 2,866 29,287 +391
Dec13 130129 3.910 3.922 3.874 3.894 -0.036 5,127 35,423 +807
Jan14 130129 4.018 4.024 3.981 3.997 -0.038 8,646 80,794 +997
Feb14 130129 4.020 4.023 3.987 3.999 -0.037 1,422 10,544 +743
Mar14 130129 3.945 3.977 3.937 3.952 -0.033 1,331 22,980 +312
Apr14 130129 3.855 3.890 3.846 3.864 -0.031 4,712 39,878 +316
May14 130129 3.894 3.915 3.875 3.885 -0.030 809 4,576 +50
Total Volume and Open Interest 274,127 1,165,853 +1,085
Brent Crude Oil(ICE)
Mar13 130129 113.48 114.49 113.07 114.36 +0.88 204,353 298,910 -7,775
Apr13 130129 112.45 113.42 112.05 113.28 +0.90 132,527 192,148 +10,077
May13 130129 111.59 112.54 111.22 112.41 +0.89 54,503 105,053 +4,312
Jun13 130129 110.88 111.77 110.47 111.64 +0.89 63,493 131,881 +569
Jul13 130129 110.18 111.07 109.80 110.94 +0.87 21,095 50,916 +1,854
Aug13 130129 109.54 110.40 109.21 110.27 +0.85 17,277 71,782 -606
Sep13 130129 108.73 109.67 108.54 109.52 +0.80 13,992 61,978 +2,355
Oct13 130129 108.06 108.96 107.87 108.82 +0.78 10,657 37,179 -1,196
Nov13 130129 107.43 108.22 107.22 108.16 +0.76 10,624 29,981 +111
Dec13 130129 106.85 107.71 106.54 107.53 +0.74 52,286 163,844 -4,168
Jan14 130129 106.93 106.93 106.93 106.93 +0.71 9,404 31,549 +2,535
Feb14 130129 106.36 106.36 106.36 106.36 +0.69 3,212 16,712 +58
Mar14 130129 105.80 105.80 105.80 105.80 +0.66 3,861 14,642 +356
Apr14 130129 105.27 105.27 105.25 105.25 +0.63 1,267 7,486 -131
Total Volume and Open Interest 619,615 1,435,908 +10,197
Gas Oil(ICE)
Feb13 130129 974.00 987.50 971.50 986.25 +15.50 46,515 107,915 -4,213
Mar13 130129 963.75 977.75 963.00 976.50 +14.50 85,374 129,901 +5,449
Apr13 130129 956.25 968.25 954.75 967.25 +13.50 34,047 63,687 +2,002
May13 130129 949.00 959.75 946.75 958.75 +12.75 10,309 33,183 +586
Jun13 130129 943.00 953.00 941.00 952.00 +12.25 17,056 53,789 +1,856
Jul13 130129 940.00 949.00 937.75 947.75 +11.75 2,444 17,219 +176
Aug13 130129 937.25 946.00 936.50 944.75 +11.50 1,218 16,235 -36
Sep13 130129 932.75 943.00 932.75 942.00 +11.50 1,777 18,855 +259
Oct13 130129 932.00 939.25 931.75 939.25 +11.50 1,484 11,681 +149
Nov13 130129 928.75 936.25 928.00 935.50 +11.00 1,884 13,524 +482
Total Volume and Open Interest 221,151 577,539 +9,864
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130129 2.410 2.414 2.405 2.405 +0.002 133 966 -56
Mar13 130129 2.423 2.429 2.417 2.421 +0.006 144 1,656 +12
Apr13 130129 2.420 2.430 2.415 2.420 +0.006 141 1,370 -18
May13 130129 2.403 2.412 2.403 2.406 +0.007 114 1,008 +48
Jun13 130129 2.381 2.388 2.376 2.379 +0.002 51 935 -1
Jul13 130129 2.336 2.342 2.330 2.332 -0.004 154 1,145 +51
Aug13 130129 2.287 2.287 2.272 2.274 -0.002 141 423 -97
Total Volume and Open Interest 1,282 9,329 +65
WTI Crude Oil(ICE)
Mar13 130129 96.53 97.82 96.30 97.57 +1.13 46,449 71,770 +3,121
Apr13 130129 97.12 98.23 96.75 97.99 +1.12 22,086 44,041 +2,288
May13 130129 97.55 98.59 97.15 98.35 +1.09 9,825 29,493 -3
Jun13 130129 97.80 98.91 97.47 98.64 +1.06 15,229 80,739 +410
Jul13 130129 98.12 98.96 97.62 98.75 +1.02 4,114 21,520 +389
Aug13 130129 97.88 98.78 97.60 98.61 +0.98 2,154 14,559 +246
Sep13 130129 97.60 98.42 97.35 98.29 +0.91 863 13,684 -42
Oct13 130129 97.26 98.03 97.03 97.90 +0.84 749 12,356 -94
Nov13 130129 96.89 97.61 96.68 97.48 +0.77 653 9,445 -128
Dec13 130129 96.49 97.27 96.20 97.04 +0.70 9,445 83,417 +834
Jan14 130129 96.54 96.54 96.54 96.54 +0.63 81 6,862 -14
Feb14 130129 96.05 96.05 96.05 96.05 +0.57 33 2,868 -9
Mar14 130129 95.61 95.61 95.61 95.61 +0.53 454 4,787 +311
Apr14 130129 95.20 95.20 95.20 95.20 +0.50 185 2,845 +11
May14 130129 94.82 94.82 94.82 94.82 +0.47 242 2,405 +41
Jun14 130129 94.23 94.70 94.23 94.46 +0.45 210 11,503 +86
Total Volume and Open Interest 117,869 505,478 +8,720
US Dollar Index(ICE)
Mar13 130129 79.850 79.935 79.575 79.625 -0.243 28,053 45,092 +1,953
Jun13 130129 80.040 80.040 79.800 79.800 -0.237 102 704 +30
Sep13 130129 80.000 80.000 80.000 80.000 -0.238 0 3 +0
Total Volume and Open Interest 28,155 45,799 +1,983
Australian Dollar(CME)
Mar13 130129 103.69 104.41 103.68 104.27 +0.50 100,094 186,216 -7,560
Jun13 130129 103.35 103.65 103.10 103.59 +0.49 50 327 -6
Sep13 130129 102.95 102.95 102.47 102.95 +0.48 0 4 +0
Total Volume and Open Interest 100,167 186,574 -7,544
British Pound(CME)
Mar13 130129 156.86 157.69 156.86 157.54 +0.62 136,876 163,151 +674
Jun13 130129 156.89 157.60 156.86 157.47 +0.61 22 237 -2
Sep13 130129 156.97 157.43 156.80 157.43 +0.63 0 2 +0
Total Volume and Open Interest 136,898 163,391 +672
Canadian Dollar(CME)
Mar13 130129 99.28 99.81 99.23 99.66 +0.41 96,139 137,665 +2,637
Jun13 130129 99.19 99.56 99.05 99.46 +0.41 2,021 3,583 +928
Sep13 130129 98.92 99.27 98.86 99.27 +0.41 871 1,786 +523
Dec13 130129 98.72 99.21 98.65 99.06 +0.41 801 1,802 +644
Total Volume and Open Interest 99,838 144,872 +4,736
Japanese Yen(CME)
Mar13 130129 110.34 110.74 109.89 110.27 +0.04 199,823 213,471 +4,022
Jun13 130129 110.62 110.72 109.98 110.35 +0.04 366 1,235 +109
Sep13 130129 110.82 110.83 110.37 110.46 +0.04 19 63 +3
Total Volume and Open Interest 200,232 214,828 +4,139
Swiss Franc(CME)
Mar13 130129 107.99 108.83 107.94 108.51 +0.49 44,301 41,926 +1,771
Jun13 130129 108.63 108.63 108.14 108.63 +0.49 23 74 -1
Sep13 130129 108.77 108.77 108.28 108.77 +0.49      
Total Volume and Open Interest 44,324 42,000 +1,770
EuroFX(CME)
Mar13 130129 134.51 135.03 134.18 134.91 +0.31 324,884 228,152 +3,950
Jun13 130129 134.61 135.05 134.30 134.97 +0.31 413 1,837 +64
Sep13 130129 134.59 135.05 134.59 135.01 +0.31 7 97 +3
Total Volume and Open Interest 325,317 230,150 +4,024
Mexican Peso(CME)
Feb13 130129 784.50 784.50 782.25 784.50 +2.25      
Mar13 130129 779.25 784.50 779.25 782.25 +2.25 38,848 187,098 -1,137
Total Volume and Open Interest 38,849 187,218 -1,137
Brazilian Real(CME)
Feb13 130129 501.30 503.90 501.00 503.80 +4.40 0 8,696 +0
Mar13 130129 498.00 502.65 498.00 502.30 +4.30 11 7,124 -1
Apr13 130129 500.50 500.50 500.50 500.50 +4.20 0 1 +0
May13 130129 498.25 498.25 498.25 498.25 +4.55      
Total Volume and Open Interest 11 36,944 -1
30-Year T-Bonds(CBOT)
Mar13 130129 143~250 144~030 143~050 143~140 -0~070 503,810 566,100 +10,005
Jun13 130129 142~030 142~180 141~250 141~310 -0~070 838 1,377 +487
Sep13 130129 141~300 142~050 141~300 141~300 -0~070 0 1 +0
Total Volume and Open Interest 504,648 567,478 +10,492
10-Year T-Notes(CBOT)
Mar13 130129 131~095 131~155 131~035 131~070 unch 1,664,859 1,880,534 +23,491
Jun13 130129 130~060 130~080 130~000 130~030 unch 13,783 36,522 +6,949
Sep13 130129 130~030 130~030 130~030 130~030 unch      
Total Volume and Open Interest 1,678,642 1,917,056 +30,440
5-Year T-Notes(CBOT)
Mar13 130129 123~210 123~236 123~182 123~210 +0~012 846,779 1,518,045 +3,629
Jun13 130129 123~056 123~064 123~044 123~056 +0~006 2,597 5,065 +647
Sep13 130129 122~176 122~176 122~170 122~176 +0~006      
Total Volume and Open Interest 849,376 1,523,110 +4,276
2 Year T-Notes(CBOT)
Mar13 130129 110~050 110~056 110~042 110~056 +0~012 361,472 1,013,735 -2,895
Jun13 130129 110~026 110~040 110~026 110~040 +0~010 8,560 4,851 +2,891
Sep13 130129 109~202 109~202 109~192 109~202 +0~010      
Total Volume and Open Interest 370,032 1,018,586 -4
Eurodollars(CME)
Mar13 130129 99.690 99.700 99.690 99.690 unch 235,594 860,603 +22,478
Jun13 130129 99.655 99.670 99.650 99.660 +0.005 258,036 700,315 -10,608
Sep13 130129 99.620 99.635 99.615 99.625 +0.005 236,464 674,912 +3,894
Dec13 130129 99.580 99.600 99.575 99.585 +0.005 253,978 729,160 -2,360
Mar14 130129 99.535 99.555 99.530 99.535 +0.005 270,021 641,422 -4,848
Jun14 130129 99.480 99.495 99.470 99.475 +0.005 231,646 562,860 -4,586
Sep14 130129 99.415 99.430 99.405 99.405 +0.005 216,236 471,723 -16,677
Dec14 130129 99.335 99.350 99.315 99.325 +0.005 228,394 564,547 -8,524
Mar15 130129 99.255 99.270 99.235 99.240 unch 161,383 453,790 -232
Jun15 130129 99.160 99.175 99.135 99.140 -0.005 160,330 604,634 -6,765
Sep15 130129 99.050 99.070 99.025 99.030 -0.005 160,458 441,479 -12
Dec15 130129 98.920 98.940 98.885 98.895 -0.010 187,722 510,333 +4,937
Mar16 130129 98.775 98.795 98.735 98.750 -0.010 89,923 304,112 +6,825
Jun16 130129 98.615 98.640 98.575 98.590 -0.015 71,256 191,871 -1,393
Sep16 130129 98.450 98.470 98.405 98.420 -0.020 52,091 192,535 +2,628
Dec16 130129 98.280 98.305 98.230 98.250 -0.020 47,092 128,929 -432
Mar17 130129 98.125 98.145 98.065 98.090 -0.020 38,846 106,780 -2,394
Jun17 130129 97.960 97.975 97.895 97.920 -0.020 42,304 66,373 +1,446
Total Volume and Open Interest 3,027,324 8,504,015 +5,208
Ultra T-Bond(CBOT)
Mar13 130129 157~05 157~19 156~00 156~17 -0~15 65,823 362,381 +3,596
Jun13 130129 156~14 156~22 156~06 156~06 -0~16 296 268 +166
Sep13 130129 156~06 156~22 156~06 156~06 -0~16      
Total Volume and Open Interest 66,119 362,649 +3,762
30 Day Federal Funds(CBOT)
Jan13 130129 99.855 99.857 99.855 99.855 unch 2,260 55,457 -1,297
Feb13 130129 99.865 99.870 99.860 99.865 unch 2,358 32,100 -448
Mar13 130129 99.865 99.875 99.865 99.870 +0.005 3,126 36,231 -377
Apr13 130129 99.865 99.875 99.865 99.870 +0.005 3,190 28,869 -1,472
May13 130129 99.860 99.870 99.860 99.865 +0.005 4,158 28,115 -1,322
Jun13 130129 99.855 99.870 99.855 99.865 +0.005 1,641 24,190 -885
Total Volume and Open Interest 38,045 366,486 -5,624
3-Mth Euro-Yen(CME)
Mar13 130129 99.720 99.720 99.720 99.720 unch      
Jun13 130129 99.785 99.785 99.785 99.785 unch      
Sep13 130129 99.805 99.805 99.805 99.805 unch      
Dec13 130129 99.795 99.795 99.795 99.795 unch      
Mar14 130129 99.795 99.795 99.795 99.795 unch      
Jun14 130129 99.750 99.750 99.750 99.750 unch      
Sep14 130129 99.610 99.610 99.610 99.610 unch      
Dec14 130129 99.795 99.795 99.795 99.795 unch      
Mar15 130129 99.655 99.655 99.655 99.655 unch      
Jun15 130129 99.515 99.515 99.515 99.515 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130129 99.72 99.72 99.72 99.72 unch 0 620 +0
Jun13 130129 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130129 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130129 99.79 99.79 99.79 99.79 unch 0 584 +0
Mar14 130129 99.79 99.79 99.79 99.79 unch 0 214 +0
Jun14 130129 99.75 99.75 99.75 99.75 unch      
Sep14 130129 99.61 99.61 99.61 99.61 unch      
Dec14 130129 99.79 99.79 99.79 99.79 unch 0 4 +0
Total Volume and Open Interest 0 1,744 +0
Japanese Gov't Bonds(SGX)
Mar13 130129 144.31 144.35 143.99 144.06 -0.24 2,673 19,044 +341
Jun13 130129 143.60 143.60 143.60 143.60 -0.24      
Sep13 130129 141.51 141.51 141.51 141.51 -0.24      
Total Volume and Open Interest 2,673 19,044 +341
Euro-Bund(EUREX)
Mar13 130129 141.87 142.27 141.70 141.82 +0.03 1,114,416 1,220,396 +23,424
Jun13 130129 140.16 140.20 139.91 140.01 +0.03 3,448 6,679 +2,437
Sep13 130129 140.02 140.02 140.02 140.02 +0.03 1 1 +1
Total Volume and Open Interest 1,117,865 1,227,076 +25,862
Euro-Bobl(EUREX)
Mar13 130129 125.38 125.71 125.38 125.50 +0.14 864,640 860,107 +28,264
Jun13 130129 123.86 123.86 123.83 123.83 +0.14 57 57,845 +14
Sep13 130129 124.15 124.15 124.15 124.15 +0.16 0 928 +0
Total Volume and Open Interest 864,697 918,880 +28,278
3-Mth Euribor(EUREX)
Mar13 130129 99.705 99.705 99.705 99.705 +0.020 357 4,066 +46
Jun13 130129 99.615 99.615 99.615 99.615 +0.030 0 1,621 +0
Sep13 130129 99.540 99.540 99.540 99.540 +0.035 500 909 -87
Total Volume and Open Interest 3,319 15,674 +2,306
Long Gilt(LIFFE)
Mar13 130129 116~13 116~24 116~11 116~18 +0~10 166,177 354,735 +6,659
Jun13 130129 115~18 115~18 115~18 115~18 +0~10      
Total Volume and Open Interest 166,177 354,735 +6,659
3-Mth Short Sterling(LIFFE)
Mar13 130129 99.48 99.49 99.48 99.48 +0.01 37,229 333,984 +6,361
Jun13 130129 99.47 99.48 99.46 99.47 +0.01 58,903 300,453 -11,884
Sep13 130129 99.46 99.47 99.44 99.46 +0.02 87,775 241,056 -10,190
Dec13 130129 99.42 99.44 99.41 99.43 +0.02 76,223 243,048 +7,457
Mar14 130129 99.38 99.40 99.37 99.40 +0.03 104,693 232,659 -3,942
Jun14 130129 99.34 99.35 99.32 99.34 +0.03 103,025 191,032 +221
Total Volume and Open Interest 695,255 2,212,492 +134
3-Mth Euribor(LIFFE)
Mar13 130129 99.680 99.720 99.680 99.705 +0.020 170,512 600,083 +17,460
Jun13 130129 99.585 99.640 99.585 99.615 +0.030 259,706 563,220 +8,677
Sep13 130129 99.510 99.570 99.510 99.540 +0.035 196,221 445,330 +23,503
Total Volume and Open Interest 1,942,173 4,257,461 +184,944
3-Mth Aus T-Bills(SFE)
Mar13 130129 97.10 97.13 97.09 97.11 -0.03 11,601 167,951 -2,403
Jun13 130129 97.20 97.23 97.16 97.17 -0.09 15,992 173,517 -223
Sep13 130129 97.21 97.24 97.16 97.17 -0.12 12,718 130,794 -648
Dec13 130129 97.17 97.20 97.11 97.12 -0.14 5,854 104,362 +962
Mar14 130129 97.11 97.12 97.03 97.04 -0.14 1,589 56,593 -464
Jun14 130129 96.98 97.01 96.92 96.93 -0.15 1,406 33,010 +186
Sep14 130129 96.87 96.91 96.83 96.84 -0.14 2,873 22,042 +732
Dec14 130129 96.81 96.81 96.73 96.73 -0.14 1,525 10,395 +381
Mar15 130129 96.69 96.69 96.63 96.63 -0.15 25 859 -20
Jun15 130129 96.54 96.54 96.54 96.54 -0.16 0 382 +0
Total Volume and Open Interest 53,583 700,091 -1,497
10-Year Aus T-Bonds(SFE)
Mar13 130129 96.60 96.63 96.51 96.53 -0.18 43,366 400,164 -10,878
Jun13 130129 96.47 96.47 96.47 96.47 -0.19      
Total Volume and Open Interest 43,366 400,164 -10,878
3-Year Aus T-Bonds(SFE)
Mar13 130129 97.20 97.23 97.12 97.14 -0.16 99,711 479,347 -2,338
Jun13 130129 97.14 97.14 97.14 97.14 -0.16      
Total Volume and Open Interest 99,711 479,347 -2,338
Gold(CMX)
Feb13 130129 1653.9 1665.0 1653.5 1660.8 +7.9 162,110 129,684 -18,833
Apr13 130129 1656.0 1667.1 1655.6 1662.7 +7.7 36,281 176,135 +12,968
Jun13 130129 1658.7 1668.7 1658.2 1664.9 +7.9 8,737 44,237 +4,819
Aug13 130129 1662.0 1668.7 1662.0 1666.8 +7.9 2,303 25,238 +243
Oct13 130129 1669.2 1669.6 1667.7 1668.6 +8.0 343 12,089 +60
Dec13 130129 1667.0 1673.1 1667.0 1670.5 +8.0 2,338 26,812 +489
Feb14 130129 1670.5 1672.4 1670.5 1672.4 +8.1 19 6,027 -7
Apr14 130129 1674.7 1674.7 1674.7 1674.7 +8.0 10 3,777 -3
Jun14 130129 1678.7 1678.7 1677.2 1677.2 +8.0 2 8,646 +1
Aug14 130129 1679.8 1679.8 1679.8 1679.8 +8.0 0 94 +0
Oct14 130129 1682.6 1682.6 1682.6 1682.6 +8.1      
Dec14 130129 1685.5 1685.5 1685.5 1685.5 +8.1 56 5,325 -1
Total Volume and Open Interest 212,879 457,938 -274
Silver(CMX)
Mar13 130129 3085.0 3147.0 3085.0 3118.4 +40.4 42,376 79,672 -499
May13 130129 3110.0 3151.5 3105.5 3124.3 +40.6 1,660 12,510 +877
Jul13 130129 3107.5 3149.0 3107.5 3129.2 +40.6 567 7,507 +250
Sep13 130129 3113.5 3133.5 3113.5 3133.5 +40.6 490 6,987 +160
Dec13 130129 3119.0 3157.0 3119.0 3139.6 +40.6 769 21,171 +342
Mar14 130129 3129.0 3144.4 3129.0 3144.4 +40.5 21 1,901 +9
May14 130129 3146.5 3146.5 3146.5 3146.5 +40.4 30 929 +30
Total Volume and Open Interest 46,387 149,593 +1,242
Platinum(NYMEX)
Apr13 130129 1662.7 1683.5 1662.7 1678.9 +16.7 10,090 65,098 +735
Jul13 130129 1675.8 1683.1 1671.6 1681.7 +16.5 108 2,634 +55
Oct13 130129 1684.1 1684.1 1684.1 1684.1 +16.5 3 85 +2
Jan14 130129 1688.5 1688.5 1688.5 1688.5 +16.5 0 4 +0
Total Volume and Open Interest 10,430 67,967 +872
Palladium(NYMEX)
Mar13 130129 736.70 751.35 734.30 749.75 +9.20 8,313 31,447 +789
Jun13 130129 736.55 752.05 736.55 751.15 +9.05 95 1,650 +51
Sep13 130129 742.20 752.05 742.20 752.05 +9.05 4 11 +4
Total Volume and Open Interest 8,412 33,111 +844
Copper(CMX)
Mar13 130129 365.85 369.40 365.25 369.15 +3.00 47,926 102,929 +375
May13 130129 367.30 370.75 366.85 370.60 +3.05 3,558 28,994 +694
Jul13 130129 369.90 372.10 368.35 371.90 +3.05 1,195 11,457 -245
Sep13 130129 370.25 373.00 370.25 373.00 +3.10 498 5,606 -198
Dec13 130129 371.30 374.25 371.30 374.25 +3.20 346 9,529 +45
Total Volume and Open Interest 54,312 165,293 +542
DJIA Index(CBOT)
Mar13 130129 13830 13918 13801 13895 +49 49 10,766 -1
Jun13 130129 13835 13835 13758 13835 +77      
Sep13 130129 13756 13756 13679 13756 +77      
Dec13 130129 13687 13687 13610 13687 +77      
Total Volume and Open Interest 49 10,766 -1
E-mini DJIA Index(CBOT)
Mar13 130129 13825 13918 13799 13908 +76 100,001 111,643 -310
Jun13 130129 13769 13835 13707 13835 +77 63 245 +57
Sep13 130129 13756 13756 13756 13756 +77      
Dec13 130129 13687 13687 13687 13687 +77 0 15 +0
Total Volume and Open Interest 100,064 111,903 -253
S & P 500(CME)
Mar13 130129 1495.60 1505.80 1491.20 1505.10 +8.00 12,500 193,616 -7,006
Jun13 130129 1498.50 1498.50 1486.50 1498.50 +8.00 0 4,261 -3
Sep13 130129 1491.70 1491.70 1479.70 1491.70 +8.00 0 1,055 +0
Dec13 130129 1484.70 1484.70 1472.70 1484.70 +8.00 0 53 +0
Total Volume and Open Interest 12,500 198,985 -7,009
S & P 500 E-Mini(Globex)
Mar13 130129 1495.50 1505.75 1491.00 1505.00 +8.00 1,591,858 2,944,510 -518
Jun13 130129 1488.50 1498.75 1484.75 1498.50 +8.00 2,775 19,093 -5
Total Volume and Open Interest 1,595,063 2,965,039 -221
NASDAQ 100(CME)
Mar13 130129 2734.80 2746.50 2728.00 2742.80 +5.30 402 10,713 -146
Jun13 130129 2736.50 2736.50 2730.80 2736.50 +5.70      
Sep13 130129 2731.00 2731.00 2725.30 2731.00 +5.70      
Total Volume and Open Interest 402 10,713 -146
NASDAQ 100 E-Mini(Globex)
Mar13 130129 2734.80 2747.00 2716.30 2742.80 +5.30 234,408 327,339 +5,412
Jun13 130129 2730.80 2737.50 2710.00 2736.50 +5.70 7 204 -4
Total Volume and Open Interest 234,415 327,586 +5,408
S & P Midcap 400(CME)
Mar13 130129 1094.50 1096.30 1092.00 1096.30 +1.80 64 1,165 +64
Jun13 130129 1094.20 1094.20 1092.40 1094.20 +1.80      
Sep13 130129 1092.20 1092.20 1090.40 1092.20 +1.80      
Total Volume and Open Interest 64 1,165 +64
Volatility Index(CBOE)
Jan13 130115 14.25 14.40 13.90 14.20 +0.10 38,360 84,438 -13,619
Feb13 130129 14.70 14.85 13.90 14.05 -0.55 45,887 161,989 -8,569
Mar13 130129 15.45 15.70 14.80 14.95 -0.40 35,993 95,814 +5,451
Apr13 130129 16.25 16.57 15.80 16.00 -0.30 13,746 47,825 +745
Total Volume and Open Interest 115,058 415,304 -2,315
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130129 10790 10970 10760 10935 +125 12,081 62,427 +587
Jun13 130129 10880 10900 10765 10890 +125 11 100 -12
Total Volume and Open Interest 12,092 62,528 +575
Nikkei 225(SGX)
Mar13 130129 10800 10940 10725 10900 +85 170,850 314,996 +1,736
Jun13 130129 10825 10825 10825 10825 +90 19 2,762 +14
Sep13 130129 10815 10815 10815 10815 +85      
Total Volume and Open Interest 171,793 340,383 +1,893
CAC 40(EURONEXT)
Feb13 130129 3784.0 3792.5 3763.0 3788.5 +6.0 71,970 331,860 +8,429
Mar13 130129 3782.0 3792.0 3764.5 3788.5 +5.5 209 23,710 +396
Apr13 130129 3774.0 3782.0 3762.5 3781.5 +6.0 5 6 +1
Total Volume and Open Interest 72,184 355,609 +8,826
Hang Seng Index(HKFE)
Jan13 130129 23623 23716 23583 23668 -2 101,390 98,016 -20,562
Feb13 130129 23662 23750 23618 23703 +4 48,383 49,616 +25,742
Mar13 130129 23606 23695 23602 23658 +6 420 5,994 -68
Total Volume and Open Interest 150,285 156,156 +5,109
DAX(EUREX)
Mar13 130129 7850.0 7859.5 7801.5 7855.5 +18.5 120,327 148,683 +6,122
Jun13 130129 7855.0 7870.0 7814.5 7867.0 +18.0 799 9,284 +596
Sep13 130129 7861.5 7873.5 7822.0 7873.5 +18.5 149 479 +76
Total Volume and Open Interest 121,275 158,446 +6,794
FT-SE 100(EURONEXT)
Mar13 130129 6263.00 6309.50 6245.50 6305.50 +45.00 84,733 606,585 -2,502
Jun13 130129 6194.50 6240.00 6188.50 6240.00 +44.50 12 4,877 +2
Sep13 130129 6194.00 6194.00 6194.00 6194.00 +44.00 5 77 +0
Total Volume and Open Interest 84,750 611,539 -2,500
SPI 200(SFE)
Mar13 130129 4837.0 4863.0 4825.0 4854.0 +50.0 23,369 261,445 +751
Jun13 130129 4852.0 4859.0 4852.0 4856.0 +49.0 218 3,407 -77
Sep13 130129 4791.0 4813.0 4791.0 4813.0 +49.0 1 1,543 -3
Total Volume and Open Interest 24,590 269,488 +1,643
FTSE MIB(ISE)
Mar13 130129 17895.00 17945.00 17735.00 17891.00 -4.00 24,725 47,221 -1,694
Jun13 130129 17640.00 17640.00 17470.00 17594.00 -4.00 36 228 +3
Sep13 130129 17477.00 17477.00 17477.00 17477.00 -4.00      
Total Volume and Open Interest 24,761 47,449 -1,691
KOSPI 200(KFE)
Mar13 130129 257.70 258.00 257.70 257.90 +1.70 201,876 111,913 -874
Jun13 130129 257.30 259.95 257.30 259.50 +2.10 40 2,635 +14
Sep13 130129 261.20 261.20 261.20 261.20 +1.75 0 161 +0
Total Volume and Open Interest 201,916 114,794 -860
GSCI(CME)
Feb13 130129 666.25 671.00 666.25 670.00 +5.00 144 11,505 +94
Mar13 130129 667.65 672.25 667.65 671.40 +5.00 1 1 +1
Apr13 130129 672.00 673.00 666.90 672.00 +5.00      
Total Volume and Open Interest 145 11,506 +95
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