Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 31, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130131 1477.25 1484.25 1455.00 1468.50 -10.25 84,650 220,908 -1,690
May13 130131 1465.00 1473.50 1446.00 1459.75 -7.75 39,589 151,102 +6,020
Jul13 130131 1455.75 1463.00 1435.50 1449.50 -7.75 16,849 101,637 +2,496
Aug13 130131 1424.00 1426.25 1406.50 1419.25 -7.00 422 3,243 +5
Sep13 130131 1373.25 1376.75 1355.75 1367.75 -7.50 731 2,513 +118
Nov13 130131 1330.50 1338.50 1315.50 1327.75 -5.00 13,683 84,107 +2,837
Jan14 130131 1335.00 1340.00 1321.00 1332.25 -4.00 287 4,524 +213
Mar14 130131 1326.00 1338.25 1326.00 1335.75 -2.50 198 1,541 +127
May14 130131 1322.00 1337.75 1322.00 1334.75 -3.00 19 875 +3
Jul14 130131 1343.75 1344.50 1325.50 1337.25 -5.00 34 755 +27
Aug14 130131 1332.00 1337.00 1332.00 1332.00 -5.00 0 1 +0
Sep14 130131 1311.50 1316.50 1311.50 1311.50 -5.00 0 1 +0
Nov14 130131 1296.00 1296.25 1280.50 1290.00 -6.25 20 2,789 +13
Jan15 130131 1290.75 1297.00 1290.75 1290.75 -6.25      
Total Volume and Open Interest 156,483 574,109 +10,170
Soybean Meal(CBOT)
Mar13 130131 432.50 434.40 424.10 426.40 -6.30 33,157 128,292 -136
May13 130131 428.70 430.60 420.70 423.10 -5.60 14,911 64,399 +2,440
Jul13 130131 422.30 424.90 414.80 417.20 -5.50 6,841 33,992 +370
Aug13 130131 410.20 412.80 403.90 405.40 -5.60 876 5,692 +84
Sep13 130131 390.40 393.10 386.50 388.20 -4.90 883 3,672 -53
Oct13 130131 374.50 375.80 369.30 369.50 -5.00 655 6,140 +74
Dec13 130131 372.80 373.00 366.70 367.90 -4.90 6,215 28,397 +1,113
Jan14 130131 371.60 373.90 368.60 369.30 -4.60 257 1,754 +187
Mar14 130131 373.50 375.60 370.50 371.20 -4.40 129 2,190 +105
May14 130131 371.50 375.70 371.00 371.00 -4.70 11 1,019 +4
Total Volume and Open Interest 63,940 275,945 +4,190
Soybean Oil(CBOT)
Mar13 130131 52.55 52.96 52.08 52.86 +0.26 40,639 151,199 -2,212
May13 130131 52.95 53.40 52.49 53.28 +0.28 19,202 68,059 +4,234
Jul13 130131 53.23 53.65 52.78 53.56 +0.30 8,866 54,312 +547
Aug13 130131 53.14 53.59 52.72 53.49 +0.33 609 5,109 -97
Sep13 130131 52.90 53.22 52.46 53.20 +0.30 1,091 4,628 -139
Oct13 130131 52.43 52.70 52.12 52.67 +0.26 805 7,071 -192
Dec13 130131 52.21 52.70 51.83 52.62 +0.35 4,000 23,988 +258
Jan14 130131 52.05 52.80 52.05 52.80 +0.37 135 1,837 -18
Mar14 130131 52.77 53.07 52.77 53.07 +0.40 90 1,033 +54
May14 130131 53.13 53.13 52.74 53.13 +0.39 5 384 +0
Total Volume and Open Interest 75,474 318,695 +2,438
Canola(WCE)
Mar13 130131 624.8 627.9 622.0 622.9 -1.9 9,697 90,026 +615
May13 130131 613.3 617.6 611.7 612.7 -1.5 4,398 42,241 +242
Jul13 130131 602.9 607.1 601.6 602.3 -1.7 1,802 27,050 -700
Nov13 130131 558.9 565.6 558.1 560.6 -1.5 1,789 17,156 +355
Jan14 130131 559.9 562.8 559.0 559.0 -1.0 143 1,012 +101
Total Volume and Open Interest 17,856 177,676 +619
Corn(CBOT)
Mar13 130131 739.25 744.50 734.25 740.50 +0.25 109,083 488,873 -1,759
May13 130131 740.00 745.00 735.25 742.00 +1.00 47,612 236,192 +8,268
Jul13 130131 730.50 736.75 726.50 733.25 +1.25 25,198 173,518 +952
Sep13 130131 616.00 618.25 611.25 615.25 -1.50 5,207 58,421 +586
Dec13 130131 592.50 594.75 587.00 591.00 -2.00 16,074 232,648 +1,615
Mar14 130131 602.00 603.25 597.25 601.50 -1.75 470 14,218 +304
May14 130131 611.00 612.00 605.00 608.50 -1.75 59 4,927 -3
Jul14 130131 615.00 615.00 609.50 612.00 -2.25 75 2,348 +1
Sep14 130131 591.00 591.75 589.00 589.50 -2.25 3 166 +1
Dec14 130131 577.50 577.50 573.00 574.75 -1.25 201 10,730 +132
Total Volume and Open Interest 203,982 1,223,428 +10,097
Wheat(CBOT)
Mar13 130131 786.75 791.00 773.75 779.50 -7.50 32,705 223,962 +1,567
May13 130131 795.75 799.75 782.25 788.00 -7.75 9,524 71,256 -316
Jul13 130131 799.00 803.50 786.75 793.25 -7.00 7,925 83,237 -455
Sep13 130131 810.00 810.50 795.00 801.50 -6.25 1,560 13,797 -21
Dec13 130131 817.50 822.75 806.75 815.00 -5.00 3,450 57,211 +793
Mar14 130131 830.50 832.00 819.75 826.25 -4.00 51 4,531 +12
Total Volume and Open Interest 55,304 457,933 +1,624
Wheat(KCBT)
Mar13 130131 840.50 844.25 829.75 837.75 -3.00 7,327 88,442 -471
May13 130131 851.75 854.75 841.00 849.25 -3.00 3,336 40,553 +1,223
Jul13 130131 860.00 863.00 849.50 857.75 -2.75 2,247 36,095 -108
Sep13 130131 869.25 869.25 864.75 867.50 -2.50 983 7,667 +221
Dec13 130131 881.00 884.00 873.25 879.25 -2.75 1,056 8,513 +461
Mar14 130131 885.00 885.00 882.50 884.75 -3.75 5 350 +2
Total Volume and Open Interest 14,954 182,164 +1,328
Wheat(MGE)
Mar13 130131 868.00 871.00 859.25 865.00 -4.00 2,157 19,493 -371
May13 130131 879.25 882.50 871.25 877.50 -3.00 444 9,845 +3
Jul13 130131 889.00 891.50 882.25 887.00 -1.75 320 4,899 -25
Sep13 130131 889.50 891.75 883.75 888.75 -1.75 112 5,828 +51
Dec13 130131 894.00 896.25 888.00 892.25 -0.75 140 4,099 +81
Total Volume and Open Interest 3,174 44,263 -260
Oats(CBOT)
Mar13 130131 362.50 364.75 356.50 360.00 -2.00 702 7,362 -55
May13 130131 369.75 370.75 364.00 367.00 -2.25 212 2,592 +157
Jul13 130131 372.00 375.00 370.00 372.00 -3.00 12 362 +2
Sep13 130131 372.25 373.25 371.25 371.25 -2.00 0 36 +0
Total Volume and Open Interest 972 10,558 +125
Rough Rice(CBOT)
Mar13 130131 15.43 15.53 15.36 15.51 +0.11 1,100 12,461 -90
May13 130131 15.77 15.85 15.72 15.83 +0.10 496 1,750 +130
Jul13 130131 16.08 16.08 16.02 16.08 +0.08 478 258 +155
Sep13 130131 15.62 15.69 15.62 15.68 +0.06 54 213 +37
Total Volume and Open Interest 2,128 14,682 +232
Live Cattle(CME)
Feb13 130131 128.185 128.685 127.600 127.635 -0.365 6,038 34,296 -1,503
Apr13 130131 133.000 133.550 132.600 132.800 -0.135 18,644 163,060 +1,924
Jun13 130131 128.700 129.130 128.250 128.300 -0.235 7,759 79,345 +1,539
Aug13 130131 129.150 129.630 129.075 129.325 +0.075 3,531 30,494 +392
Oct13 130131 133.200 133.400 132.985 133.350 +0.315 1,174 11,059 +82
Dec13 130131 134.250 134.600 134.130 134.325 unch 940 8,674 +305
Total Volume and Open Interest 38,151 328,863 +2,744
Feeder Cattle(CME)
Jan13 130131 145.880 146.350 145.880 146.300 +0.475 379 1,641 -96
Mar13 130131 149.000 150.075 148.985 149.550 +0.450 2,362 15,240 +58
Apr13 130131 152.075 153.000 152.035 152.575 +0.475 1,025 3,700 +135
May13 130131 154.880 155.650 154.750 155.035 +0.335 853 4,873 +96
Aug13 130131 160.075 160.850 159.985 160.250 +0.265 438 4,983 +126
Sep13 130131 161.575 162.075 161.300 161.650 -0.100 97 828 +24
Oct13 130131 162.825 163.000 162.300 162.550 -0.150 45 482 +13
Total Volume and Open Interest 5,221 32,183 +363
Lean Hogs(CME)
Feb13 130131 86.900 87.900 86.830 87.600 +0.500 11,041 23,346 -1,835
Apr13 130131 89.200 90.000 89.080 89.350 +0.100 17,278 95,110 +2,099
May13 130131 96.135 96.785 96.080 96.385 -0.265 245 2,277 +130
Jun13 130131 97.830 98.680 97.800 98.100 +0.020 7,320 42,657 +100
Jul13 130131 97.900 98.550 97.830 98.080 -0.020 1,754 14,699 +305
Aug13 130131 97.050 97.635 97.035 97.180 -0.020 1,281 20,989 +9
Oct13 130131 86.750 87.385 86.750 87.180 +0.180 1,327 19,298 +308
Dec13 130131 83.650 83.750 83.480 83.730 +0.130 1,229 12,644 +161
Total Volume and Open Interest 42,438 235,811 +1,794
Class III Milk(CME)
Jan13 130130 18.14 18.14 18.14 18.14 +0.04 12 3,087 -6
Feb13 130131 17.19 17.25 17.00 17.20 +0.13 218 3,377 +61
Mar13 130131 16.82 17.44 16.68 16.98 +0.27 209 3,289 +103
Apr13 130131 16.99 17.30 16.93 17.10 +0.15 356 2,427 +138
May13 130131 17.50 17.80 17.43 17.59 +0.14 227 1,973 +106
Total Volume and Open Interest 1,850 22,121 +807
Cocoa(ICE)
Mar13 130131 2188 2214 2180 2205 +26 17,466 76,880 -685
May13 130131 2195 2217 2186 2207 +21 10,490 47,312 +4,775
Jul13 130131 2199 2225 2195 2216 +20 1,573 21,347 +242
Sep13 130131 2217 2236 2215 2227 +20 791 23,133 +215
Dec13 130131 2216 2245 2216 2237 +21 153 12,249 +21
Mar14 130131 2236 2254 2236 2247 +21 134 17,553 +94
May14 130131 2252 2256 2249 2256 +20 80 7,881 +69
Total Volume and Open Interest 30,709 208,369 +4,742
Coffee "C"(ICE)
Mar13 130131 148.05 148.60 146.55 146.95 -0.75 12,700 86,282 -356
May13 130131 150.80 151.55 149.60 150.00 -0.70 7,397 33,548 +68
Jul13 130131 154.10 154.20 152.35 152.90 -0.65 2,852 19,919 +188
Sep13 130131 157.00 157.00 155.20 155.70 -0.60 470 7,613 +80
Dec13 130131 159.85 160.05 159.20 159.35 -0.50 209 6,201 +1
Mar14 130131 162.85 162.95 162.80 162.80 -0.70 25 1,003 +5
Total Volume and Open Interest 23,653 155,683 -14
Orange Juice(ICE)
Mar13 130131 119.60 123.20 118.80 119.70 +0.40 613 13,612 -59
May13 130131 120.50 123.10 119.45 120.20 -0.10 153 4,809 +80
Jul13 130131 122.90 123.40 121.00 121.00 -0.85 5 1,155 +3
Sep13 130131 124.60 124.65 122.25 122.25 -1.00 15 541 -2
Nov13 130131 124.95 125.15 122.50 122.50 -1.00 21 199 +3
Jan14 130131 125.80 126.05 122.80 122.80 -0.95 18 46 +5
Total Volume and Open Interest 825 20,362 +30
Sugar #11(ICE)
Mar13 130131 18.71 18.85 18.46 18.78 +0.07 52,526 316,971 -5,334
May13 130131 18.75 18.89 18.52 18.84 +0.10 27,315 178,813 +455
Jul13 130131 19.05 19.19 18.82 19.14 +0.10 14,302 148,132 +1,718
Oct13 130131 19.41 19.59 19.24 19.54 +0.06 10,571 82,142 +934
Mar14 130131 20.29 20.37 20.08 20.34 +0.02 5,936 58,584 +1,351
May14 130131 20.24 20.37 20.21 20.35 +0.03 649 12,650 +124
Jul14 130131 20.27 20.37 20.27 20.35 +0.03 441 9,209 +128
Oct14 130131 20.35 20.43 20.35 20.41 +0.03 106 11,320 +13
Total Volume and Open Interest 111,937 829,549 -612
London Cocoa(LCE)
Mar13 130131 1422 1440 1415 1428 +8 6,037 74,653 -193
May13 130131 1432 1446 1426 1437 +8 6,385 37,406 +918
Jul13 130131 1443 1455 1436 1446 +7 2,114 26,571 +179
Sep13 130131 1445 1464 1445 1455 +8 1,559 32,699 -348
Dec13 130131 1451 1465 1447 1457 +8 1,615 30,680 +695
Mar14 130131 1453 1463 1449 1449 +4 415 22,948 -14
May14 130131 1466 1468 1453 1453 +5 86 6,658 -39
Total Volume and Open Interest 18,572 235,119 +1,198
London Sugar(LCE)
Mar13 130131 496.00 501.00 493.20 499.40 +2.60 5,816 27,872 -1,734
May13 130131 506.80 510.50 502.90 509.20 +2.50 2,853 19,897 +520
Aug13 130131 511.40 515.00 507.90 514.00 +1.80 1,014 11,962 -107
Oct13 130131 514.50 517.60 512.00 516.80 +0.70 559 6,022 +139
Dec13 130131 522.00 526.30 522.00 525.80 +1.00 186 2,605 -30
Total Volume and Open Interest 10,503 71,098 -1,205
Cotton(ICE)
Mar13 130131 82.96 83.34 82.08 82.95 -0.01 23,935 127,423 -1,489
May13 130131 83.08 83.28 82.25 83.15 -0.01 10,512 42,412 +2,686
Jul13 130131 83.00 83.61 82.22 83.44 +0.29 2,658 22,244 +782
Oct13 130131 81.29 82.06 81.29 81.69 +0.46 1 6 +1
Dec13 130131 81.00 81.25 80.50 81.15 +0.04 1,135 12,182 +446
Mar14 130131 81.92 82.15 81.92 82.15 +0.09 70 452 +35
Total Volume and Open Interest 38,335 205,039 +2,465
Lumber(CME)
Mar13 130131 346.3 352.7 342.3 352.7 +10.0 603 6,000 -144
May13 130131 346.9 355.0 342.5 355.0 +10.0 232 2,159 +118
Jul13 130131 344.0 355.0 342.5 354.9 +9.9 25 375 +16
Sep13 130131 347.2 349.0 347.2 349.0 +10.0 2 40 +1
Total Volume and Open Interest 864 8,588 -7
Crude Oil(NYM)
Mar13 130131 97.96 98.04 96.84 97.49 -0.45 252,931 295,308 +4,287
Apr13 130131 98.40 98.47 97.31 97.96 -0.42 66,125 111,300 +2,328
May13 130131 98.81 98.86 97.74 98.41 -0.36 42,146 78,402 -1,398
Jun13 130131 99.10 99.15 98.05 98.77 -0.29 73,170 157,252 +4,736
Jul13 130131 99.21 99.25 98.26 98.99 -0.19 25,245 92,308 +5,395
Aug13 130131 99.07 99.09 98.13 98.94 -0.09 13,937 42,812 -511
Sep13 130131 98.55 98.75 97.92 98.68 -0.02 19,259 56,081 +698
Oct13 130131 98.11 98.33 97.81 98.31 +0.02 7,072 44,472 +933
Nov13 130131 97.50 98.00 97.00 97.89 +0.05 6,849 37,468 +318
Dec13 130131 97.32 97.57 96.57 97.45 +0.07 78,156 167,060 +5,297
Jan14 130131 96.72 97.07 96.52 96.95 +0.08 6,591 36,547 -1,588
Feb14 130131 96.09 96.45 96.09 96.45 +0.08 2,060 15,526 +846
Mar14 130131 96.00 96.00 95.73 96.00 +0.09 3,202 22,983 +1,381
Apr14 130131 95.57 95.57 95.57 95.57 +0.09 702 9,981 +339
May14 130131 95.17 95.17 95.17 95.17 +0.09 530 11,465 +27
Jun14 130131 94.58 94.84 94.07 94.80 +0.10 14,431 57,788 +538
Total Volume and Open Interest 649,676 1,553,636 +27,653
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 130131 97.925 98.050 96.850 97.500 -0.450 6,862 2,122 +136
Apr13 130131 98.450 98.450 97.325 97.950 -0.425 290 1,018 +73
May13 130131 98.425 98.525 97.750 98.400 -0.375 169 142 +6
Jun13 130131 98.900 98.900 98.775 98.775 -0.275 77 174 +76
Jul13 130131 99.000 99.000 99.000 99.000 -0.175 4 5 +0
Aug13 130131 98.950 98.950 98.950 98.950 -0.075      
Sep13 130131 98.675 98.675 98.675 98.675 -0.025 0 1 +0
Oct13 130131 98.300 98.300 97.850 98.300 unch 0 1 +0
Total Volume and Open Interest 7,404 3,624 +292
Heating Oil(NYM)
Feb13 130131 312.32 313.51 309.78 312.98 +1.25 28,294 15,286 -6,786
Mar13 130131 311.30 312.50 308.67 311.87 +1.00 61,451 99,734 +5,472
Apr13 130131 309.95 311.15 307.41 310.65 +1.29 22,550 58,210 -1,124
May13 130131 313.75 315.35 311.81 314.95 +1.67 10,998 39,586 +584
Jun13 130131 311.82 313.18 309.54 312.79 +1.68 13,360 28,747 +212
Jul13 130131 309.40 311.82 308.36 311.73 +1.81 3,239 10,652 +109
Aug13 130131 308.33 311.07 307.98 310.86 +1.84 2,182 4,071 -2
Sep13 130131 308.17 310.30 307.44 310.17 +1.85 1,072 12,147 -59
Oct13 130131 307.30 309.58 307.23 309.58 +1.84 236 3,030 +11
Nov13 130131 306.60 309.27 306.23 309.07 +1.82 239 2,956 -4
Dec13 130131 307.28 308.93 305.51 308.64 +1.80 4,818 24,575 +1,754
Jan14 130131 305.59 308.17 305.05 308.13 +1.78 493 3,830 +118
Feb14 130131 307.23 307.23 307.23 307.23 +1.73 154 506 +44
Mar14 130131 305.73 305.73 305.73 305.73 +1.73 64 309 -3
Total Volume and Open Interest 149,396 306,817 +511
Gasoline(NYMEX)
Feb13 130131 303.49 303.75 298.91 302.58 -1.29 22,900 14,223 -6,404
Mar13 130131 302.50 304.16 299.51 303.17 -0.15 51,031 129,520 -1,042
Apr13 130131 317.36 318.70 314.35 318.09 +0.74 25,373 43,671 +920
May13 130131 313.46 315.00 311.06 314.50 +0.85 17,203 36,079 +145
Jun13 130131 307.98 309.60 305.61 309.19 +0.99 14,547 25,044 -915
Jul13 130131 302.97 304.18 300.41 303.88 +1.02 7,071 16,038 +728
Aug13 130131 298.37 298.95 294.86 298.62 +1.19 5,589 9,897 +996
Sep13 130131 292.65 293.46 289.36 293.14 +1.41 3,363 11,538 +122
Oct13 130131 274.09 276.68 273.28 276.68 +1.92 1,520 8,614 +80
Nov13 130131 270.47 272.51 268.81 272.08 +1.98 1,333 12,667 +25
Total Volume and Open Interest 150,879 319,335 -5,146
e-miNY RBOB Gasoline(NYM)
Mar13 130131 303.20 303.20 303.17 303.20 -0.10      
Apr13 130131 318.10 318.10 318.09 318.10 +0.70      
May13 130131 314.50 314.50 314.50 314.50 +0.80      
Jun13 130131 309.20 309.20 309.19 309.20 +1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar13 130131 3.335 3.395 3.243 3.339 +0.004 116,115 325,395 +388
Apr13 130131 3.385 3.443 3.295 3.392 +0.007 38,451 155,421 +845
May13 130131 3.440 3.499 3.356 3.452 +0.007 16,822 96,007 +427
Jun13 130131 3.525 3.560 3.420 3.515 +0.009 11,338 38,102 +1,043
Jul13 130131 3.556 3.616 3.479 3.574 +0.011 10,742 53,693 -1,997
Aug13 130131 3.591 3.640 3.508 3.599 +0.011 5,923 28,974 +285
Sep13 130131 3.612 3.646 3.511 3.605 +0.012 5,223 29,064 -463
Oct13 130131 3.599 3.676 3.540 3.636 +0.013 26,494 102,249 -1,043
Nov13 130131 3.754 3.792 3.660 3.753 +0.013 3,920 28,682 -169
Dec13 130131 3.953 3.995 3.875 3.962 +0.011 3,091 35,267 -456
Jan14 130131 4.067 4.096 3.979 4.064 +0.010 6,989 81,519 +158
Feb14 130131 4.030 4.089 3.985 4.061 +0.007 1,150 10,502 +186
Mar14 130131 3.972 4.044 3.938 4.014 +0.009 1,922 22,988 +110
Apr14 130131 3.896 3.955 3.853 3.923 +0.007 3,958 39,451 -554
May14 130131 3.892 3.943 3.892 3.943 +0.007 484 5,007 +216
Jun14 130131 3.952 3.968 3.952 3.968 +0.006 345 5,968 -19
Total Volume and Open Interest 255,492 1,146,123 -9,664
Brent Crude Oil(ICE)
Mar13 130131 114.91 115.76 114.28 115.55 +0.65 208,888 291,606 +5,102
Apr13 130131 113.92 114.74 113.28 114.54 +0.64 118,673 202,168 +5,724
May13 130131 113.11 113.88 112.46 113.69 +0.61 63,350 106,804 +1,382
Jun13 130131 112.45 113.13 111.70 112.94 +0.60 70,932 130,743 -860
Jul13 130131 111.76 112.38 111.05 112.25 +0.60 15,646 52,220 +891
Aug13 130131 111.24 111.69 110.40 111.57 +0.59 14,837 77,238 +5,387
Sep13 130131 110.48 110.93 109.67 110.81 +0.57 16,143 66,937 +4,546
Oct13 130131 109.65 110.19 108.99 110.11 +0.57 7,538 37,516 +377
Nov13 130131 109.00 109.55 108.36 109.47 +0.58 4,497 30,073 -110
Dec13 130131 108.49 108.98 107.70 108.84 +0.59 44,178 170,494 +2,614
Jan14 130131 108.32 108.32 108.24 108.24 +0.60 1,586 31,796 +173
Feb14 130131 107.65 107.65 107.65 107.65 +0.60 890 16,627 -37
Mar14 130131 107.10 107.10 107.07 107.07 +0.60 1,214 15,442 +207
Apr14 130131 106.52 106.52 106.40 106.50 +0.60 461 7,593 +104
Total Volume and Open Interest 588,421 1,463,703 +28,717
Gas Oil(ICE)
Feb13 130131 991.50 996.75 984.75 993.00 +2.25 42,083 96,487 -5,684
Mar13 130131 982.75 986.25 974.75 982.75 +2.25 102,382 127,046 -1,436
Apr13 130131 974.00 978.00 966.50 974.25 +2.75 52,273 63,271 -2,324
May13 130131 965.50 969.75 958.75 966.25 +3.00 25,159 38,234 -413
Jun13 130131 959.00 963.50 952.25 959.50 +3.00 28,558 53,255 -185
Jul13 130131 954.75 959.00 948.25 955.25 +3.00 5,230 17,602 -24
Aug13 130131 951.75 955.75 945.50 952.25 +3.00 3,177 16,507 +234
Sep13 130131 949.00 953.75 942.75 949.75 +3.25 2,604 19,312 +368
Oct13 130131 945.50 949.75 940.25 947.00 +3.50 972 12,116 +262
Nov13 130131 941.75 947.25 937.00 943.50 +4.00 1,099 13,781 +298
Total Volume and Open Interest 280,148 568,527 -9,248
Ethanol(CBOT)
Jan13 130104 2.170 2.179 2.170 2.170 -0.009 144 205 -105
Feb13 130131 2.465 2.465 2.447 2.458 +0.002 317 679 -238
Mar13 130131 2.467 2.485 2.453 2.466 -0.001 387 1,850 +188
Apr13 130131 2.470 2.470 2.452 2.466 +0.003 127 1,367 +11
May13 130131 2.447 2.448 2.434 2.446 -0.003 87 981 +19
Jun13 130131 2.406 2.416 2.398 2.416 +0.003 76 969 -3
Jul13 130131 2.370 2.370 2.345 2.362 -0.001 294 1,171 +28
Aug13 130131 2.302 2.304 2.295 2.300 -0.001 13 412 +0
Total Volume and Open Interest 1,332 9,294 +19
WTI Crude Oil(ICE)
Mar13 130131 97.98 98.03 96.84 97.49 -0.45 55,613 72,747 +999
Apr13 130131 98.38 98.38 97.32 97.96 -0.42 21,334 47,456 +1,133
May13 130131 98.57 98.70 97.75 98.41 -0.36 15,665 26,594 -1,483
Jun13 130131 99.14 99.17 98.10 98.77 -0.29 26,668 75,407 +1,045
Jul13 130131 98.96 99.04 98.50 98.99 -0.19 8,128 25,304 +68
Aug13 130131 98.81 99.02 98.12 98.94 -0.09 4,540 15,560 +356
Sep13 130131 98.09 98.76 97.82 98.68 -0.02 4,032 13,918 +245
Oct13 130131 97.71 98.39 97.56 98.31 +0.02 2,057 12,524 +291
Nov13 130131 97.55 97.97 97.15 97.89 +0.05 1,281 9,674 +158
Dec13 130131 97.45 97.58 96.60 97.45 +0.07 20,532 80,586 -2,515
Jan14 130131 96.95 96.95 96.95 96.95 +0.08 421 6,618 -192
Feb14 130131 96.45 96.45 96.45 96.45 +0.08 185 2,859 +5
Mar14 130131 96.00 96.00 96.00 96.00 +0.09 123 5,232 -7
Apr14 130131 95.57 95.57 95.57 95.57 +0.09 99 2,877 +32
May14 130131 95.17 95.17 95.17 95.17 +0.09 100 2,459 +54
Jun14 130131 94.63 94.80 94.63 94.80 +0.10 1,912 11,957 +385
Total Volume and Open Interest 170,004 506,031 +1,057
US Dollar Index(ICE)
Mar13 130131 79.275 79.400 79.160 79.225 -0.100 21,063 42,922 +816
Jun13 130131 79.450 79.510 79.350 79.390 -0.125 22 709 +4
Sep13 130131 79.590 79.590 79.590 79.590 -0.125 0 3 +0
Total Volume and Open Interest 21,085 43,634 +820
Australian Dollar(CME)
Mar13 130131 103.82 104.17 103.46 104.00 +0.25 86,280 183,114 -806
Jun13 130131 103.07 103.41 102.83 103.32 +0.26 33 362 +11
Sep13 130131 102.68 102.68 102.42 102.68 +0.26 0 4 +0
Total Volume and Open Interest 86,313 183,507 -795
British Pound(CME)
Mar13 130131 157.94 158.72 157.71 158.53 +0.66 105,020 165,607 +3,723
Jun13 130131 158.10 158.48 157.80 158.46 +0.66 232 445 +195
Sep13 130131 158.40 158.40 157.75 158.40 +0.65 25 7 -19
Total Volume and Open Interest 105,277 166,060 +3,899
Canadian Dollar(CME)
Mar13 130131 99.73 100.32 99.55 100.15 +0.42 65,021 137,338 +106
Jun13 130131 99.56 100.10 99.38 99.95 +0.42 149 3,800 -60
Sep13 130131 99.19 99.85 99.19 99.76 +0.43 2 1,834 -13
Dec13 130131 99.00 99.65 99.00 99.54 +0.43 125 1,906 +76
Total Volume and Open Interest 65,308 144,927 +120
Japanese Yen(CME)
Mar13 130131 109.83 110.23 108.97 109.45 -0.23 163,385 218,217 +3,621
Jun13 130131 110.03 110.18 109.16 109.53 -0.23 170 1,281 +21
Sep13 130131 110.22 110.25 109.46 109.64 -0.23 44 79 +15
Total Volume and Open Interest 163,600 219,635 +3,657
Swiss Franc(CME)
Mar13 130131 109.82 110.24 109.69 109.99 +0.17 31,253 38,546 -1,876
Jun13 130131 110.01 110.11 109.90 110.11 +0.17 2 72 -2
Sep13 130131 110.24 110.24 110.06 110.24 +0.18      
Total Volume and Open Interest 31,255 38,618 -1,878
EuroFX(CME)
Mar13 130131 135.71 135.98 135.45 135.78 +0.08 275,612 235,558 +3,489
Jun13 130131 135.73 136.04 135.54 135.83 +0.08 236 2,126 +52
Sep13 130131 135.92 135.92 135.79 135.87 +0.08 12 106 +9
Total Volume and Open Interest 275,865 237,856 +3,552
Mexican Peso(CME)
Feb13 130131 785.00 785.00 784.00 785.00 +1.00      
Mar13 130131 781.50 786.50 781.00 782.75 +1.00 26,763 186,938 +582
Total Volume and Open Interest 26,814 187,078 +587
Brazilian Real(CME)
Feb13 130131 502.95 502.95 502.95 502.95 -0.05 547 6,777 -103
Mar13 130131 502.65 502.65 499.90 502.00 +0.45 435 11,083 +399
Apr13 130131 500.15 500.80 498.80 500.15 +0.35 0 1 +0
May13 130131 497.95 497.95 497.95 497.95 +0.40      
Total Volume and Open Interest 982 38,984 +296
30-Year T-Bonds(CBOT)
Mar13 130131 143~070 143~240 143~000 143~150 +0~130 382,403 562,989 +1,525
Jun13 130131 142~000 142~030 141~180 141~310 +0~130 151 1,585 +30
Sep13 130131 141~300 141~300 141~170 141~300 +0~130 0 1 +0
Total Volume and Open Interest 382,554 564,575 +1,555
10-Year T-Notes(CBOT)
Mar13 130131 131~080 131~180 131~045 131~090 +0~030 1,343,915 1,928,394 +38,210
Jun13 130131 130~065 130~115 130~005 130~045 +0~030 16,523 55,256 +5,567
Sep13 130131 130~045 130~045 130~045 130~045 +0~030      
Total Volume and Open Interest 1,360,438 1,983,650 +43,777
5-Year T-Notes(CBOT)
Mar13 130131 123~232 123~280 123~216 123~234 +0~012 736,864 1,512,053 +20,118
Jun13 130131 123~112 123~112 123~064 123~076 +0~012 1,213 6,467 +50
Sep13 130131 122~196 122~196 122~184 122~196 +0~012      
Total Volume and Open Interest 738,077 1,518,520 +20,168
2 Year T-Notes(CBOT)
Mar13 130131 110~062 110~070 110~060 110~066 +0~006 379,847 964,479 -30,577
Jun13 130131 110~046 110~050 110~042 110~050 +0~006 10,682 15,165 +6,999
Sep13 130131 109~212 109~212 109~204 109~212 +0~006      
Total Volume and Open Interest 390,529 979,644 -23,578
Eurodollars(CME)
Mar13 130131 99.705 99.705 99.690 99.695 -0.005 145,490 857,766 +9,809
Jun13 130131 99.670 99.680 99.665 99.670 unch 141,728 734,786 +15,036
Sep13 130131 99.640 99.650 99.630 99.635 unch 165,287 681,366 -5,913
Dec13 130131 99.605 99.615 99.590 99.595 unch 196,617 725,413 -3,056
Mar14 130131 99.555 99.570 99.545 99.550 unch 197,421 643,505 +446
Jun14 130131 99.495 99.520 99.485 99.490 unch 184,436 563,698 -3,835
Sep14 130131 99.430 99.450 99.415 99.425 +0.005 178,569 486,433 +13,808
Dec14 130131 99.350 99.375 99.330 99.340 +0.005 172,171 551,349 -6,302
Mar15 130131 99.265 99.290 99.245 99.255 +0.005 134,499 439,167 -7,771
Jun15 130131 99.160 99.190 99.145 99.155 +0.010 105,769 590,405 -6,379
Sep15 130131 99.050 99.075 99.030 99.040 +0.010 99,870 433,599 -4,123
Dec15 130131 98.905 98.940 98.890 98.905 +0.015 102,633 508,172 -391
Mar16 130131 98.760 98.795 98.740 98.755 +0.015 82,539 312,017 +4,206
Jun16 130131 98.595 98.635 98.580 98.595 +0.020 47,432 192,542 +723
Sep16 130131 98.435 98.465 98.410 98.425 +0.020 41,437 195,780 +3,274
Dec16 130131 98.250 98.295 98.230 98.250 +0.020 37,336 134,710 +4,203
Mar17 130131 98.085 98.135 98.070 98.085 +0.020 28,666 117,163 +2,326
Jun17 130131 97.925 97.960 97.895 97.910 +0.020 23,726 73,478 +2,790
Total Volume and Open Interest 2,135,097 8,542,733 +19,358
Ultra T-Bond(CBOT)
Mar13 130131 156~03 156~26 155~22 156~17 +0~24 62,324 364,841 -2,509
Jun13 130131 156~06 156~06 155~13 156~06 +0~25 42 330 +19
Sep13 130131 156~06 156~06 155~13 156~06 +0~25      
Total Volume and Open Interest 62,366 365,171 -2,490
30 Day Federal Funds(CBOT)
Jan13 130131 99.855 99.860 99.855 99.857 +0.002 102 55,387 -12
Feb13 130131 99.865 99.870 99.865 99.865 unch 2,662 33,814 +136
Mar13 130131 99.870 99.875 99.865 99.870 unch 2,772 34,363 -1,695
Apr13 130131 99.870 99.875 99.870 99.870 unch 551 28,520 -110
May13 130131 99.870 99.875 99.865 99.865 unch 913 27,017 -604
Jun13 130131 99.865 99.870 99.865 99.865 unch 941 25,447 +188
Total Volume and Open Interest 15,727 365,782 -2,140
3-Mth Euro-Yen(CME)
Mar13 130131 99.720 99.720 99.720 99.720 unch      
Jun13 130131 99.785 99.785 99.785 99.785 unch      
Sep13 130131 99.805 99.805 99.805 99.805 unch      
Dec13 130131 99.800 99.800 99.800 99.800 +0.005      
Mar14 130131 99.800 99.800 99.800 99.800 +0.005      
Jun14 130131 99.755 99.755 99.755 99.755 +0.005      
Sep14 130131 99.615 99.615 99.615 99.615 +0.005      
Dec14 130131 99.800 99.800 99.800 99.800 +0.005      
Mar15 130131 99.660 99.660 99.660 99.660 +0.005      
Jun15 130131 99.520 99.520 99.520 99.520 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130131 99.72 99.72 99.72 99.72 unch 0 620 +0
Jun13 130131 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130131 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130131 99.80 99.80 99.80 99.80 +0.01 0 584 +0
Mar14 130131 99.80 99.80 99.80 99.80 +0.01 0 214 +0
Jun14 130131 99.75 99.75 99.75 99.75 +0.00      
Sep14 130131 99.61 99.61 99.61 99.61 +0.00      
Dec14 130131 99.80 99.80 99.80 99.80 +0.01 0 4 +0
Total Volume and Open Interest 0 1,744 +0
Japanese Gov't Bonds(SGX)
Mar13 130131 143.93 144.45 143.90 144.35 +0.38 4,570 18,739 -282
Jun13 130131 143.89 144.00 143.89 143.89 +0.38      
Sep13 130131 141.80 141.80 141.80 141.80 +0.38      
Total Volume and Open Interest 4,570 18,739 -282
Euro-Bund(EUREX)
Mar13 130131 141.88 142.17 141.55 141.90 +0.47 929,365 1,152,602 -15,986
Jun13 130131 140.01 140.33 139.75 140.08 +0.46 82 7,651 +68
Sep13 130131 140.30 140.30 140.30 140.30 +0.47 0 1 +0
Total Volume and Open Interest 929,447 1,160,254 -15,918
Euro-Bobl(EUREX)
Mar13 130131 125.56 125.73 125.44 125.68 +0.34 667,191 902,125 +36,133
Jun13 130131 123.95 124.04 123.95 124.01 +0.34 58 58,588 +52
Sep13 130131 124.33 124.33 124.33 124.33 +0.34 0 928 +0
Total Volume and Open Interest 667,249 961,641 +36,185
3-Mth Euribor(EUREX)
Mar13 130131 99.705 99.705 99.705 99.705 +0.005 22 4,124 +0
Jun13 130131 99.620 99.620 99.605 99.615 +0.010 0 1,638 +0
Sep13 130131 99.530 99.530 99.530 99.530 +0.015 0 945 +0
Total Volume and Open Interest 155 16,061 +110
Long Gilt(LIFFE)
Mar13 130131 116~10 116~21 116~04 116~12 +0~07 191,741 368,781 +10,607
Jun13 130131 115~12 115~12 115~12 115~12 +0~07      
Total Volume and Open Interest 191,741 368,781 +10,607
3-Mth Short Sterling(LIFFE)
Mar13 130131 99.47 99.48 99.46 99.47 unch 97,027 328,175 +1,829
Jun13 130131 99.45 99.46 99.44 99.44 -0.01 62,563 303,391 -344
Sep13 130131 99.43 99.44 99.41 99.42 -0.01 72,520 250,736 +6,248
Dec13 130131 99.40 99.41 99.38 99.39 -0.01 52,762 248,731 -165
Mar14 130131 99.37 99.38 99.34 99.35 -0.01 67,400 246,595 +4,007
Jun14 130131 99.32 99.33 99.29 99.30 unch 48,633 192,600 -2,349
Total Volume and Open Interest 526,149 2,257,525 +17,849
3-Mth Euribor(LIFFE)
Mar13 130131 99.705 99.715 99.700 99.705 +0.005 137,821 567,785 -17,455
Jun13 130131 99.615 99.630 99.600 99.615 +0.010 286,690 565,332 -11,284
Sep13 130131 99.530 99.550 99.510 99.530 +0.015 173,683 420,354 -1,164
Total Volume and Open Interest 1,785,798 4,212,215 -51,568
3-Mth Aus T-Bills(SFE)
Mar13 130131 97.10 97.12 97.09 97.12 +0.01 18,498 163,750 -1,394
Jun13 130131 97.16 97.21 97.15 97.20 +0.03 28,570 175,519 +2,114
Sep13 130131 97.16 97.23 97.15 97.21 +0.04 18,220 131,908 +1,277
Dec13 130131 97.11 97.18 97.10 97.17 +0.06 12,089 104,369 +920
Mar14 130131 97.03 97.09 97.02 97.08 +0.05 6,683 59,047 +1,473
Jun14 130131 96.92 96.99 96.92 96.99 +0.06 3,979 34,329 +885
Sep14 130131 96.83 96.89 96.83 96.89 +0.06 2,311 22,333 +607
Dec14 130131 96.73 96.78 96.73 96.78 +0.06 1,259 10,495 +929
Mar15 130131 96.69 96.69 96.69 96.69 +0.06 207 969 +91
Jun15 130131 96.60 96.60 96.60 96.60 +0.06 2 394 +1
Total Volume and Open Interest 91,818 703,299 +6,903
10-Year Aus T-Bonds(SFE)
Mar13 130131 96.52 96.59 96.50 96.58 +0.06 81,110 412,119 +5,550
Jun13 130131 96.52 96.52 96.52 96.52 +0.05 5 5 +0
Total Volume and Open Interest 81,115 412,124 +5,550
3-Year Aus T-Bonds(SFE)
Mar13 130131 97.13 97.19 97.11 97.19 +0.06 204,949 515,990 +15,009
Jun13 130131 97.19 97.19 97.19 97.19 +0.06      
Total Volume and Open Interest 204,949 515,990 +15,009
Gold(CMX)
Feb13 130131 1675.4 1680.0 1657.4 1660.6 -19.3 145,863 36,174 -45,954
Apr13 130131 1677.0 1681.7 1658.4 1662.0 -19.6 118,271 235,113 +32,979
Jun13 130131 1678.5 1683.6 1661.0 1664.1 -19.6 10,790 50,181 +3,747
Aug13 130131 1681.5 1685.1 1663.2 1666.1 -19.6 2,952 25,154 +294
Oct13 130131 1684.2 1686.0 1667.5 1667.9 -19.7 129 12,054 +23
Dec13 130131 1685.3 1688.7 1666.6 1669.8 -19.7 1,708 27,588 +515
Feb14 130131 1680.0 1680.6 1671.0 1671.7 -19.8 330 6,326 +106
Apr14 130131 1673.9 1674.0 1673.9 1673.9 -19.9 30 3,777 -1
Jun14 130131 1678.3 1678.3 1676.4 1676.4 -19.9 80 8,635 -13
Aug14 130131 1679.0 1679.1 1679.0 1679.0 -19.9 1 94 -1
Oct14 130131 1681.7 1681.8 1681.7 1681.7 -20.0      
Dec14 130131 1684.5 1684.6 1684.5 1684.5 -20.1 146 5,353 +30
Total Volume and Open Interest 281,561 430,712 -8,206
Silver(CMX)
Mar13 130131 3200.5 3213.0 3112.0 3135.1 -82.6 32,350 76,675 -1,279
May13 130131 3200.0 3218.0 3118.0 3141.0 -82.7 1,298 13,833 +474
Jul13 130131 3211.5 3221.5 3125.0 3146.0 -82.7 495 7,566 +91
Sep13 130131 3221.5 3223.0 3150.3 3150.3 -82.7 184 7,100 +35
Dec13 130131 3226.0 3232.0 3141.5 3156.6 -82.7 266 21,550 +157
Mar14 130131 3161.7 3161.7 3161.7 3161.7 -82.2 67 1,898 -3
May14 130131 3164.2 3164.2 3164.2 3164.2 -82.1 0 929 +0
Total Volume and Open Interest 35,075 148,526 -471
Platinum(NYMEX)
Apr13 130131 1687.6 1689.2 1666.2 1675.4 -13.9 9,959 65,228 -116
Jul13 130131 1690.1 1690.1 1670.2 1677.3 -14.3 278 2,818 +49
Oct13 130131 1679.7 1679.7 1679.7 1679.7 -14.3 0 86 +0
Jan14 130131 1684.1 1684.1 1684.1 1684.1 -14.3 0 4 +0
Total Volume and Open Interest 10,239 68,154 -93
Palladium(NYMEX)
Mar13 130131 752.35 752.35 735.45 745.70 -5.70 6,270 33,227 +485
Jun13 130131 748.20 748.30 737.85 747.10 -5.60 233 1,934 +208
Sep13 130131 748.25 748.25 745.00 748.00 -5.60 1 11 +0
Total Volume and Open Interest 6,506 35,172 +691
Copper(CMX)
Mar13 130131 374.75 377.25 371.70 373.20 -1.80 49,612 103,417 +1,789
May13 130131 376.00 378.60 373.25 374.50 -1.90 3,827 31,223 +1,136
Jul13 130131 376.80 379.65 374.45 375.65 -2.00 1,067 11,866 +393
Sep13 130131 378.60 380.35 376.05 376.60 -2.10 384 5,621 +0
Dec13 130131 379.10 381.20 376.65 377.70 -2.15 163 9,532 -13
Total Volume and Open Interest 56,008 168,286 +3,112
DJIA Index(CBOT)
Mar13 130131 13830 13880 13797 13797 -48 67 10,756 -8
Jun13 130131 13724 13765 13724 13724 -41      
Sep13 130131 13645 13686 13645 13645 -41      
Dec13 130131 13576 13617 13576 13576 -41      
Total Volume and Open Interest 67 10,756 -8
E-mini DJIA Index(CBOT)
Mar13 130131 13830 13886 13797 13797 -41 90,592 115,079 +2,280
Jun13 130131 13758 13758 13724 13724 -41 218 652 +208
Sep13 130131 13645 13645 13645 13645 -41      
Dec13 130131 13576 13576 13576 13576 -41 0 15 +0
Total Volume and Open Interest 90,810 115,746 +2,488
S & P 500(CME)
Mar13 130131 1494.60 1496.30 1491.50 1493.30 -2.00 7,466 201,792 +465
Jun13 130131 1488.00 1492.30 1486.80 1486.80 -2.00 1 4,261 +1
Sep13 130131 1480.10 1485.50 1480.10 1480.10 -1.90 0 1,054 +0
Dec13 130131 1473.20 1478.50 1473.20 1473.20 -1.80 0 53 +0
Total Volume and Open Interest 7,467 207,160 +466
S & P 500 E-Mini(Globex)
Mar13 130131 1494.25 1500.00 1491.25 1493.25 -2.00 1,500,028 2,964,345 +24,818
Jun13 130131 1488.50 1493.00 1485.50 1486.75 -2.00 4,654 23,461 +3,031
Total Volume and Open Interest 1,504,735 2,989,252 +27,848
NASDAQ 100(CME)
Mar13 130131 2735.50 2747.00 2724.00 2725.00 -10.80 1,371 12,364 -85
Jun13 130131 2718.50 2729.50 2718.50 2718.50 -11.00      
Sep13 130131 2713.00 2724.00 2713.00 2713.00 -11.00      
Total Volume and Open Interest 1,371 12,364 -85
NASDAQ 100 E-Mini(Globex)
Mar13 130131 2734.00 2746.30 2723.80 2725.00 -10.80 221,674 329,973 +1,818
Jun13 130131 2733.50 2738.00 2718.50 2718.50 -11.00 31 213 +5
Total Volume and Open Interest 221,706 330,228 +1,822
S & P Midcap 400(CME)
Mar13 130131 1092.00 1092.00 1091.20 1091.20 +5.50 190 1,411 +186
Jun13 130131 1088.60 1088.60 1083.60 1088.60 +5.00      
Sep13 130131 1086.60 1086.60 1081.60 1086.60 +5.00      
Total Volume and Open Interest 190 1,411 +186
Volatility Index(CBOE)
Jan13 130115 14.25 14.40 13.90 14.20 +0.10 38,360 84,438 -13,619
Feb13 130131 15.15 15.45 14.80 14.90 -0.25 47,643 150,108 -3,491
Mar13 130131 15.80 16.07 15.40 15.75 -0.05 40,873 109,990 +6,995
Apr13 130131 16.60 16.85 16.20 16.70 +0.10 15,289 50,581 +1,194
Total Volume and Open Interest 125,554 424,170 +6,528
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130131 11100 11185 11040 11170 +60 8,730 62,744 +425
Jun13 130131 11085 11130 11070 11130 +60 11 112 +3
Total Volume and Open Interest 8,741 62,857 +428
Nikkei 225(SGX)
Mar13 130131 11100 11185 11000 11095 -20 155,613 310,479 -3,807
Jun13 130131 11075 11105 10950 11015 -30 39 2,837 +5
Sep13 130131 11010 11010 11010 11010 -20      
Total Volume and Open Interest 157,287 337,352 -2,615
CAC 40(EURONEXT)
Feb13 130131 3759.0 3763.0 3723.0 3731.5 -35.0 96,395 326,292 +3,010
Mar13 130131 3758.0 3761.0 3724.5 3732.0 -34.5 448 24,067 +369
Apr13 130131 3725.0 3725.0 3725.0 3725.0 -35.0 0 12 +2
Total Volume and Open Interest 96,843 350,404 +3,381
Hang Seng Index(HKFE)
Jan13 130130 23769 23943 23737 23843 +175 110,238 79,025 -18,991
Feb13 130131 23782 23816 23703 23776 -28 58,501 126,863 +26,699
Mar13 130131 23744 23770 23664 23728 -33 839 6,073 -27
Total Volume and Open Interest 136,169 179,560 -8,423
DAX(EUREX)
Mar13 130131 7786.5 7813.5 7762.0 7796.0 -11.5 88,875 144,145 +2,026
Jun13 130131 7804.0 7818.0 7778.5 7808.0 -11.5 442 9,961 +55
Sep13 130131 7807.0 7828.5 7797.5 7815.0 -11.0 71 508 +7
Total Volume and Open Interest 89,388 154,614 +2,088
FT-SE 100(EURONEXT)
Mar13 130131 6265.50 6273.50 6237.50 6260.00 -21.00 115,553 622,602 +10,784
Jun13 130131 6184.50 6204.00 6181.00 6194.50 -20.50 94 4,834 -32
Sep13 130131 6149.00 6149.00 6149.00 6149.00 -21.00 270 72 +0
Total Volume and Open Interest 116,097 627,560 +10,804
SPI 200(SFE)
Mar13 130131 4860.0 4877.0 4829.0 4845.0 -15.0 23,961 261,357 -3,623
Jun13 130131 4848.0 4848.0 4848.0 4848.0 -15.0 140 3,480 +63
Sep13 130131 4804.0 4805.0 4804.0 4805.0 -15.0 3 1,547 +3
Total Volume and Open Interest 25,960 271,099 -1,848
FTSE MIB(ISE)
Mar13 130131 17355.00 17525.00 17085.00 17453.00 +136.00 18,990 48,442 -87
Jun13 130131 17085.00 17220.00 16820.00 17163.00 +136.00 15 227 -2
Sep13 130131 17046.00 17046.00 17046.00 17046.00 +136.00      
Total Volume and Open Interest 19,005 48,669 -89
KOSPI 200(KFE)
Mar13 130131 258.20 258.30 257.90 258.30 -0.80 204,095 108,830 -3,080
Jun13 130131 259.60 260.30 259.10 259.80 -0.75 48 2,628 +5
Sep13 130131 261.60 261.60 261.60 261.60 -1.50 1 167 +6
Total Volume and Open Interest 204,144 111,710 -3,069
GSCI(CME)
Feb13 130131 674.50 676.50 673.00 675.50 -0.75 612 12,032 +437
Mar13 130131 675.50 678.25 674.00 677.30 -0.20 1 21 +1
Apr13 130131 677.50 678.50 674.00 677.50 -0.50      
Total Volume and Open Interest 613 12,053 +438
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