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 February 01, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130201 1470.00 1486.50 1463.75 1474.25 +5.75 138,947 226,798 +5,890
May13 130201 1460.25 1476.50 1455.00 1465.50 +5.75 64,416 152,080 +978
Jul13 130201 1450.25 1465.50 1445.25 1455.25 +5.75 33,010 103,521 +1,884
Aug13 130201 1419.75 1433.00 1416.00 1426.00 +6.75 857 3,476 +233
Sep13 130201 1368.75 1380.75 1365.00 1374.50 +6.75 932 2,554 +41
Nov13 130201 1326.50 1339.00 1324.25 1332.50 +4.75 19,311 87,827 +3,720
Jan14 130201 1330.50 1341.50 1330.50 1336.75 +4.50 758 4,819 +295
Mar14 130201 1332.25 1342.25 1332.25 1338.25 +2.50 181 1,572 +31
May14 130201 1340.50 1340.50 1329.25 1334.00 -0.75 145 961 +86
Jul14 130201 1342.00 1342.00 1337.25 1338.25 +1.00 82 801 +46
Aug14 130201 1333.00 1333.00 1332.00 1333.00 +1.00 0 1 +0
Sep14 130201 1312.50 1312.50 1311.50 1312.50 +1.00 0 1 +0
Nov14 130201 1288.50 1294.00 1287.00 1291.75 +1.75 100 2,834 +45
Jan15 130201 1292.50 1292.50 1290.75 1292.50 +1.75 2 1 +1
Total Volume and Open Interest 258,748 587,362 +13,253
Soybean Meal(CBOT)
Mar13 130201 426.70 433.00 425.40 428.20 +1.80 48,022 131,094 +2,802
May13 130201 423.60 429.00 422.20 425.10 +2.00 21,626 67,687 +3,288
Jul13 130201 417.70 426.80 416.00 419.40 +2.20 9,217 34,645 +653
Aug13 130201 405.40 409.40 404.90 407.80 +2.40 1,024 5,817 +125
Sep13 130201 387.60 391.30 386.80 390.00 +1.80 722 3,747 +75
Oct13 130201 371.50 372.30 369.50 370.90 +1.40 249 6,202 +62
Dec13 130201 368.00 371.00 367.00 370.20 +2.30 3,255 29,004 +607
Jan14 130201 369.00 372.10 368.80 371.50 +2.20 58 1,774 +20
Mar14 130201 373.40 373.80 371.00 373.50 +2.30 63 2,169 -21
May14 130201 371.50 373.20 371.50 373.20 +2.20 41 1,048 +29
Total Volume and Open Interest 84,287 283,587 +7,642
Soybean Oil(CBOT)
Mar13 130201 52.90 53.57 52.64 52.99 +0.13 60,101 151,881 +682
May13 130201 53.28 53.98 53.05 53.41 +0.13 27,018 72,807 +4,748
Jul13 130201 53.58 54.26 53.35 53.70 +0.14 13,743 55,679 +1,367
Aug13 130201 53.49 54.10 53.30 53.67 +0.18 1,395 5,154 +45
Sep13 130201 53.20 53.81 53.10 53.36 +0.16 1,171 4,664 +36
Oct13 130201 53.09 53.25 52.67 52.80 +0.13 223 7,085 +14
Dec13 130201 52.64 53.21 52.39 52.76 +0.14 3,308 24,398 +410
Jan14 130201 53.15 53.16 52.80 52.93 +0.13 49 1,833 -4
Mar14 130201 53.34 53.34 53.20 53.20 +0.13 37 1,033 +0
May14 130201 53.23 53.23 53.13 53.23 +0.10 22 395 +11
Total Volume and Open Interest 107,074 326,006 +7,311
Canola(WCE)
Mar13 130201 623.4 633.4 623.4 624.5 +1.6 10,588 89,161 -865
May13 130201 613.0 622.9 613.0 614.0 +1.3 7,919 44,714 +2,473
Jul13 130201 602.6 612.5 602.6 604.3 +2.0 3,581 27,296 +246
Nov13 130201 559.6 569.0 559.6 561.4 +0.8 3,381 18,639 +1,483
Jan14 130201 564.9 565.9 562.3 562.3 +3.3 176 1,174 +162
Total Volume and Open Interest 25,645 181,175 +3,499
Corn(CBOT)
Mar13 130201 740.25 746.25 735.00 736.00 -4.50 152,247 497,212 +8,339
May13 130201 741.50 747.50 736.75 737.75 -4.25 59,652 243,883 +7,691
Jul13 130201 732.50 738.75 727.75 728.75 -4.50 33,531 172,742 -776
Sep13 130201 615.00 619.25 613.25 616.25 +1.00 4,790 58,518 +97
Dec13 130201 591.00 595.00 590.00 592.00 +1.00 21,319 235,664 +3,016
Mar14 130201 601.25 605.00 600.75 602.50 +1.00 1,600 14,742 +524
May14 130201 611.25 611.75 608.50 609.50 +1.00 750 5,310 +383
Jul14 130201 615.25 615.25 612.00 613.25 +1.25 161 2,438 +90
Sep14 130201 591.00 591.00 589.50 591.00 +1.50 1 166 +0
Dec14 130201 577.00 579.50 574.75 576.25 +1.50 200 10,870 +140
Total Volume and Open Interest 274,431 1,243,101 +19,673
Wheat(CBOT)
Mar13 130201 780.50 790.00 764.50 765.00 -14.50 59,373 221,335 -2,627
May13 130201 788.00 797.75 772.50 773.25 -14.75 25,156 72,669 +1,413
Jul13 130201 793.25 802.25 777.75 778.25 -15.00 16,826 84,932 +1,695
Sep13 130201 802.00 810.00 789.00 789.25 -12.25 2,018 13,851 +54
Dec13 130201 816.75 823.50 803.25 804.00 -11.00 5,466 57,964 +753
Mar14 130201 830.00 834.00 816.25 816.25 -10.00 231 4,617 +86
Total Volume and Open Interest 109,319 459,408 +1,475
Wheat(KCBT)
Mar13 130201 837.75 847.25 821.00 822.00 -15.75 11,458 85,628 -2,814
May13 130201 849.00 858.50 832.75 833.50 -15.75 6,366 42,497 +1,944
Jul13 130201 857.50 866.50 841.50 842.25 -15.50 4,213 36,245 +150
Sep13 130201 865.50 874.25 852.25 853.00 -14.50 686 7,676 +9
Dec13 130201 880.00 887.00 866.00 867.25 -12.00 903 8,857 +344
Mar14 130201 885.75 891.00 873.25 873.25 -11.50 25 346 -4
Total Volume and Open Interest 23,653 181,795 -369
Wheat(MGE)
Mar13 130201 865.75 873.00 851.50 851.75 -13.25 1,831 19,225 -268
May13 130201 878.50 885.25 864.00 864.25 -13.25 1,369 10,092 +247
Jul13 130201 886.75 894.75 874.00 874.00 -13.00 597 4,817 -82
Sep13 130201 886.75 896.00 875.50 875.50 -13.25 316 5,854 +26
Dec13 130201 892.50 900.00 879.50 879.75 -12.50 317 4,194 +95
Total Volume and Open Interest 4,460 44,287 +24
Oats(CBOT)
Mar13 130201 359.00 363.00 358.00 359.25 -0.75 1,627 7,154 -208
May13 130201 368.25 368.25 363.50 365.75 -1.25 604 3,104 +512
Jul13 130201 371.75 372.75 371.00 371.00 -1.00 16 367 +5
Sep13 130201 370.25 371.25 370.25 370.25 -1.00 1 36 +0
Total Volume and Open Interest 2,261 10,877 +319
Rough Rice(CBOT)
Mar13 130201 15.49 15.59 15.41 15.56 +0.06 933 12,090 -371
May13 130201 15.81 15.89 15.73 15.89 +0.06 598 2,072 +322
Jul13 130201 16.05 16.17 16.05 16.14 +0.06 6 262 +4
Sep13 130201 15.69 15.69 15.64 15.64 -0.05 9 220 +7
Total Volume and Open Interest 1,546 14,644 -38
Live Cattle(CME)
Feb13 130201 127.900 128.000 127.000 127.100 -0.535 12,518 31,917 -2,379
Apr13 130201 132.600 133.000 131.950 132.185 -0.615 26,804 165,015 +1,955
Jun13 130201 128.400 128.700 127.700 127.750 -0.550 7,441 79,333 -12
Aug13 130201 129.450 129.550 128.600 128.685 -0.640 3,780 31,383 +889
Oct13 130201 133.300 133.400 132.825 133.000 -0.350 1,413 11,600 +541
Dec13 130201 134.350 134.450 133.850 134.000 -0.325 912 9,082 +408
Total Volume and Open Interest 53,076 330,397 +1,534
Feeder Cattle(CME)
Mar13 130201 149.600 149.880 148.685 149.200 -0.350 2,616 15,285 +45
Apr13 130201 152.500 152.750 151.650 152.130 -0.445 1,115 3,685 -15
May13 130201 155.100 155.100 154.100 154.700 -0.335 1,370 4,972 +99
Aug13 130201 160.235 160.450 159.500 160.075 -0.175 710 5,149 +166
Sep13 130201 161.630 161.630 160.825 161.400 -0.250 96 853 +25
Oct13 130201 162.100 162.285 161.685 162.285 -0.265 54 495 +13
Nov13 130201 163.100 163.100 162.685 163.100 -0.150 20 444 +8
Total Volume and Open Interest 6,193 32,388 +205
Lean Hogs(CME)
Feb13 130201 87.680 88.150 87.500 87.650 +0.050 6,753 21,156 -2,190
Apr13 130201 89.350 90.150 88.635 88.750 -0.600 19,314 95,828 +718
May13 130201 96.330 96.750 95.980 96.600 +0.215 105 2,244 -33
Jun13 130201 97.900 98.580 97.400 97.500 -0.600 7,248 42,109 -548
Jul13 130201 98.100 98.600 97.580 97.730 -0.350 1,998 15,146 +447
Aug13 130201 97.300 97.750 96.950 97.150 -0.030 2,763 21,201 +212
Oct13 130201 86.900 87.500 86.830 87.430 +0.250 1,608 19,815 +517
Dec13 130201 83.500 83.830 83.350 83.785 +0.055 757 12,762 +118
Total Volume and Open Interest 41,137 235,314 -497
Class III Milk(CME)
Jan13 130130 18.14 18.14 18.14 18.14 +0.04 12 3,087 -6
Feb13 130201 17.25 17.31 17.17 17.18 -0.02 258 3,349 -28
Mar13 130201 17.10 17.30 16.98 17.26 +0.28 256 3,332 +43
Apr13 130201 17.20 17.50 17.10 17.41 +0.31 189 2,443 +16
May13 130201 17.75 17.91 17.59 17.89 +0.30 70 1,990 +17
Total Volume and Open Interest 862 19,121 -3,000
Cocoa(ICE)
Mar13 130201 2201 2217 2188 2205 unch 16,208 76,082 -798
May13 130201 2205 2212 2188 2205 -2 9,712 49,237 +1,925
Jul13 130201 2214 2221 2198 2215 -1 2,183 21,754 +407
Sep13 130201 2224 2229 2208 2226 -1 1,848 23,628 +495
Dec13 130201 2235 2238 2218 2237 unch 351 12,358 +109
Mar14 130201 2246 2248 2225 2248 +1 140 17,613 +60
May14 130201 2243 2256 2238 2256 unch 8 7,873 -8
Total Volume and Open Interest 30,552 210,646 +2,277
Coffee "C"(ICE)
Mar13 130201 146.95 149.80 146.90 147.95 +1.00 20,434 83,308 -2,974
May13 130201 150.00 152.70 149.85 150.95 +0.95 10,858 38,044 +4,496
Jul13 130201 152.95 155.20 152.90 153.85 +0.95 2,063 19,893 -26
Sep13 130201 156.00 157.90 155.95 156.65 +0.95 901 7,698 +85
Dec13 130201 159.90 161.90 159.90 160.45 +1.10 551 6,241 +40
Mar14 130201 163.45 163.95 163.45 163.95 +1.15 69 1,001 -2
Total Volume and Open Interest 34,899 157,318 +1,635
Orange Juice(ICE)
Mar13 130201 120.40 122.40 120.00 121.75 +2.05 1,896 13,034 -578
May13 130201 120.90 123.00 120.90 122.80 +2.60 593 5,448 +639
Jul13 130201 122.85 124.10 122.65 124.10 +3.10 26 1,153 -2
Sep13 130201 123.90 125.25 123.60 125.25 +3.00 27 540 -1
Nov13 130201 122.00 124.85 121.85 124.85 +2.35 4 195 -4
Jan14 130201 122.50 124.85 122.00 124.85 +2.05 9 48 +2
Total Volume and Open Interest 2,555 20,418 +56
Sugar #11(ICE)
Mar13 130201 18.85 19.02 18.69 18.89 +0.11 68,350 304,564 -12,407
May13 130201 18.90 19.02 18.75 18.93 +0.09 40,233 182,210 +3,397
Jul13 130201 19.10 19.27 19.04 19.21 +0.07 26,685 150,003 +1,871
Oct13 130201 19.53 19.62 19.41 19.58 +0.04 19,026 83,779 +1,637
Mar14 130201 20.37 20.37 20.17 20.33 -0.01 10,569 61,065 +2,481
May14 130201 20.30 20.34 20.20 20.33 -0.02 2,196 12,465 -185
Jul14 130201 20.32 20.36 20.24 20.36 +0.01 1,089 9,599 +390
Oct14 130201 20.40 20.44 20.33 20.44 +0.03 522 11,468 +148
Total Volume and Open Interest 169,095 827,007 -2,542
London Cocoa(LCE)
Mar13 130201 1428 1441 1417 1435 +7 6,232 73,345 -1,308
May13 130201 1435 1450 1427 1444 +7 4,661 38,473 +1,067
Jul13 130201 1439 1460 1437 1453 +7 1,482 26,859 +288
Sep13 130201 1450 1467 1447 1462 +7 1,404 32,692 -7
Dec13 130201 1451 1470 1451 1463 +6 2,219 31,445 +765
Mar14 130201 1446 1462 1441 1455 +6 219 23,265 +317
May14 130201 1451 1461 1450 1460 +7 27 6,600 -58
Total Volume and Open Interest 16,500 236,369 +1,250
London Sugar(LCE)
Mar13 130201 499.50 503.10 498.10 502.50 +3.10 10,596 27,537 -335
May13 130201 509.20 512.10 508.10 511.60 +2.40 5,147 20,242 +345
Aug13 130201 514.10 516.20 512.60 515.70 +1.70 1,512 12,370 +408
Oct13 130201 518.60 519.30 516.10 519.10 +2.30 267 6,004 -18
Dec13 130201 527.10 527.20 525.60 527.20 +1.40 109 2,629 +24
Total Volume and Open Interest 17,736 71,500 +402
Cotton(ICE)
Mar13 130201 83.10 83.45 82.30 82.98 +0.03 14,698 125,107 -2,316
May13 130201 83.10 83.80 82.50 83.55 +0.40 10,210 44,785 +2,373
Jul13 130201 83.25 84.00 82.80 83.88 +0.44 2,262 22,489 +245
Oct13 130201 82.29 82.29 82.29 82.29 +0.60 0 6 +0
Dec13 130201 81.14 81.50 80.51 81.46 +0.31 691 12,257 +75
Mar14 130201 82.00 82.43 81.76 82.40 +0.25 30 482 +30
Total Volume and Open Interest 27,892 205,445 +406
Lumber(CME)
Mar13 130201 358.0 362.7 358.0 362.7 +10.0 1,906 5,388 -612
May13 130201 358.1 365.0 358.1 365.0 +10.0 955 2,222 +63
Jul13 130201 357.0 362.5 356.0 361.5 +6.6 247 477 +102
Sep13 130201 352.4 358.7 351.0 354.9 +5.9 13 44 +4
Total Volume and Open Interest 3,128 8,151 -437
Crude Oil(NYM)
Mar13 130201 97.42 98.15 96.51 97.77 +0.28 211,277 289,650 -5,658
Apr13 130201 97.88 98.60 97.00 98.24 +0.28 56,170 110,960 -340
May13 130201 98.44 99.03 97.53 98.66 +0.25 32,337 78,832 +430
Jun13 130201 98.79 99.40 97.94 99.02 +0.25 50,313 161,929 +4,677
Jul13 130201 99.00 99.59 98.28 99.26 +0.27 16,925 96,148 +3,840
Aug13 130201 99.03 99.98 98.29 99.28 +0.34 9,196 43,420 +608
Sep13 130201 98.56 99.22 98.25 99.10 +0.42 14,042 57,052 +971
Oct13 130201 98.45 99.00 98.28 98.79 +0.48 5,086 44,517 +45
Nov13 130201 98.18 98.58 97.50 98.41 +0.52 3,576 37,857 +389
Dec13 130201 97.45 98.24 97.05 97.99 +0.54 52,114 171,752 +4,692
Jan14 130201 97.18 97.55 97.08 97.49 +0.54 2,565 36,548 +1
Feb14 130201 96.67 97.12 96.61 96.97 +0.52 1,482 16,057 +531
Mar14 130201 96.48 96.48 96.48 96.48 +0.48 2,405 23,583 +600
Apr14 130201 96.02 96.02 96.02 96.02 +0.45 403 10,121 +140
May14 130201 95.58 95.58 95.58 95.58 +0.41 346 11,446 -19
Jun14 130201 94.89 95.45 94.53 95.17 +0.37 11,868 58,223 +435
Total Volume and Open Interest 501,214 1,568,061 +14,425
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130201 97.550 98.150 96.500 97.775 +0.275 4,754 2,183 +61
Apr13 130201 98.150 98.575 97.050 98.250 +0.300 158 988 -30
May13 130201 97.750 99.000 97.550 98.650 +0.250 100 222 +80
Jun13 130201 98.750 99.200 98.750 99.025 +0.250 26 178 +4
Jul13 130201 99.250 99.250 99.250 99.250 +0.250 0 5 +0
Aug13 130201 99.050 99.275 99.050 99.275 +0.325      
Sep13 130201 99.100 99.100 99.100 99.100 +0.425 0 1 +0
Oct13 130201 98.800 98.800 98.800 98.800 +0.500 0 1 +0
Nov13 130201 98.400 98.400 98.400 98.400 +0.500 0 10 +0
Total Volume and Open Interest 5,039 3,739 +115
Heating Oil(NYM)
Mar13 130201 312.08 316.91 310.95 316.06 +4.19 54,596 107,646 +7,912
Apr13 130201 310.68 315.33 309.75 314.47 +3.82 26,893 58,140 -70
May13 130201 314.39 319.45 314.14 318.66 +3.71 18,191 40,821 +1,235
Jun13 130201 312.79 316.98 312.06 316.19 +3.40 16,996 29,135 +388
Jul13 130201 312.62 315.45 311.40 314.93 +3.20 4,021 10,822 +170
Aug13 130201 311.85 314.43 311.50 313.95 +3.09 1,219 4,229 +158
Sep13 130201 311.10 313.77 310.13 313.18 +3.01 1,699 12,099 -48
Oct13 130201 311.50 313.03 311.50 312.45 +2.87 627 3,272 +242
Nov13 130201 311.06 312.57 309.86 311.84 +2.77 520 3,052 +96
Dec13 130201 308.62 312.13 308.31 311.32 +2.68 4,032 25,670 +1,095
Jan14 130201 309.79 311.51 308.77 310.76 +2.63 461 3,863 +33
Feb14 130201 309.76 309.76 309.76 309.76 +2.53 304 522 +16
Mar14 130201 308.23 308.23 308.23 308.23 +2.50 186 393 +84
Apr14 130201 305.73 305.73 305.73 305.73 +2.37 61 385 +55
Total Volume and Open Interest 153,555 310,761 +3,944
Gasoline(NYMEX)
Mar13 130201 303.06 306.63 300.23 305.36 +2.19 68,268 130,786 +1,266
Apr13 130201 318.00 321.61 315.89 320.62 +2.53 31,882 42,489 -1,182
May13 130201 314.18 317.90 312.85 317.00 +2.50 21,708 37,417 +1,338
Jun13 130201 309.14 312.74 307.93 311.87 +2.68 20,014 27,419 +2,375
Jul13 130201 303.88 307.51 303.44 306.71 +2.83 9,536 17,448 +1,410
Aug13 130201 298.20 302.21 297.63 301.55 +2.93 7,247 10,835 +938
Sep13 130201 294.09 296.71 292.66 296.10 +2.96 6,469 11,980 +442
Oct13 130201 278.44 280.72 276.53 279.74 +3.06 1,921 8,484 -130
Nov13 130201 272.00 275.94 272.00 274.99 +2.91 1,329 12,599 -68
Dec13 130201 268.95 272.74 268.38 271.85 +2.79 1,814 8,419 +536
Total Volume and Open Interest 200,011 315,861 -3,474
e-miNY RBOB Gasoline(NYM)
Mar13 130201 305.40 305.40 305.36 305.40 +2.20      
Apr13 130201 320.60 320.62 320.60 320.60 +2.50      
May13 130201 317.00 317.00 317.00 317.00 +2.50      
Jun13 130201 311.90 311.90 311.87 311.90 +2.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar13 130201 3.328 3.387 3.278 3.301 -0.038 113,310 327,108 +1,713
Apr13 130201 3.379 3.437 3.330 3.353 -0.039 43,826 160,795 +5,374
May13 130201 3.430 3.496 3.392 3.415 -0.037 15,111 95,777 -230
Jun13 130201 3.506 3.558 3.456 3.478 -0.037 6,810 38,400 +298
Jul13 130201 3.577 3.612 3.513 3.536 -0.038 9,664 54,069 +376
Aug13 130201 3.613 3.640 3.540 3.561 -0.038 5,015 29,378 +404
Sep13 130201 3.635 3.640 3.546 3.569 -0.036 2,843 29,100 +36
Oct13 130201 3.617 3.672 3.576 3.598 -0.038 21,317 102,868 +619
Nov13 130201 3.781 3.786 3.694 3.716 -0.037 3,544 28,915 +233
Dec13 130201 3.927 3.995 3.905 3.924 -0.038 2,475 35,339 +72
Jan14 130201 4.081 4.095 4.006 4.025 -0.039 8,664 81,672 +153
Feb14 130201 4.082 4.092 4.005 4.023 -0.038 457 10,606 +104
Mar14 130201 4.025 4.041 3.957 3.976 -0.038 946 23,054 +66
Apr14 130201 3.925 3.951 3.878 3.886 -0.037 1,275 39,651 +200
May14 130201 3.967 3.967 3.894 3.906 -0.037 115 5,033 +26
Jun14 130201 3.932 3.932 3.932 3.932 -0.036 39 5,966 -2
Total Volume and Open Interest 238,963 1,158,241 +12,118
Brent Crude Oil(ICE)
Mar13 130201 115.77 117.07 115.40 116.76 +1.21 200,445 285,987 -5,619
Apr13 130201 114.90 116.10 114.39 115.80 +1.26 113,769 206,395 +4,227
May13 130201 113.84 115.25 113.53 114.97 +1.28 57,831 113,340 +6,536
Jun13 130201 112.93 114.47 112.78 114.22 +1.28 61,124 129,151 -1,592
Jul13 130201 112.23 113.73 112.16 113.52 +1.27 17,673 52,716 +496
Aug13 130201 111.55 113.02 111.49 112.82 +1.25 17,761 79,558 +2,320
Sep13 130201 110.78 112.26 110.70 112.04 +1.23 16,190 70,407 +3,470
Oct13 130201 110.29 111.52 110.07 111.31 +1.20 10,849 37,619 +103
Nov13 130201 109.66 110.83 109.44 110.63 +1.16 8,781 32,049 +1,976
Dec13 130201 108.83 110.23 108.77 109.96 +1.12 46,128 170,291 -203
Jan14 130201 108.95 109.32 108.95 109.32 +1.08 2,749 32,136 +340
Feb14 130201 108.75 108.75 108.69 108.70 +1.05 1,267 16,492 -135
Mar14 130201 108.07 108.08 108.07 108.08 +1.01 1,120 15,559 +117
Apr14 130201 107.50 107.67 107.47 107.47 +0.97 343 7,582 -11
Total Volume and Open Interest 581,055 1,479,314 +15,611
Gas Oil(ICE)
Feb13 130201 995.00 1008.50 991.25 1005.75 +12.75 53,631 89,832 -6,655
Mar13 130201 986.50 998.25 981.75 995.50 +12.75 116,544 131,434 +4,388
Apr13 130201 976.50 990.00 974.25 987.00 +12.75 66,147 66,874 +3,603
May13 130201 968.75 981.75 967.00 978.75 +12.50 34,088 40,016 +1,782
Jun13 130201 962.75 974.75 960.50 972.25 +12.75 34,312 55,442 +2,187
Jul13 130201 960.25 970.50 958.25 968.00 +12.75 4,789 17,870 +268
Aug13 130201 957.00 967.50 955.50 965.00 +12.75 2,450 16,603 +96
Sep13 130201 953.50 964.25 953.00 962.25 +12.50 2,770 19,475 +163
Oct13 130201 950.75 961.25 950.00 959.25 +12.25 1,619 12,395 +279
Nov13 130201 947.00 957.50 946.75 955.75 +12.25 1,517 14,154 +373
Total Volume and Open Interest 336,082 574,221 +5,694
Ethanol(CBOT)
Feb13 130201 2.490 2.490 2.469 2.469 +0.011 339 404 -275
Mar13 130201 2.481 2.504 2.471 2.476 +0.010 582 1,986 +136
Apr13 130201 2.484 2.500 2.472 2.476 +0.010 338 1,305 -62
May13 130201 2.465 2.476 2.450 2.456 +0.010 320 997 +16
Jun13 130201 2.442 2.444 2.426 2.426 +0.010 283 972 +3
Jul13 130201 2.370 2.390 2.370 2.378 +0.016 157 1,182 +11
Aug13 130201 2.322 2.333 2.315 2.321 +0.021 65 415 +3
Sep13 130201 2.243 2.251 2.238 2.240 +0.018 64 394 +33
Total Volume and Open Interest 2,308 9,271 -23
WTI Crude Oil(ICE)
Mar13 130201 97.58 98.17 96.51 97.77 +0.28 40,952 71,369 -1,378
Apr13 130201 98.06 98.62 97.01 98.24 +0.28 15,685 49,105 +1,649
May13 130201 98.50 99.06 97.56 98.66 +0.25 9,238 26,911 +317
Jun13 130201 98.80 99.42 97.99 99.02 +0.25 18,798 75,050 -357
Jul13 130201 99.11 99.61 98.40 99.26 +0.27 5,187 25,603 +299
Aug13 130201 98.93 99.45 98.35 99.28 +0.34 3,681 15,727 +167
Sep13 130201 98.73 99.26 98.19 99.10 +0.42 1,759 13,917 -1
Oct13 130201 98.28 98.93 97.99 98.79 +0.48 1,352 12,637 +113
Nov13 130201 97.90 98.54 97.63 98.41 +0.52 1,122 9,801 +127
Dec13 130201 97.68 98.27 97.09 97.99 +0.54 13,522 82,772 +2,186
Jan14 130201 97.49 97.49 97.49 97.49 +0.54 234 6,614 -4
Feb14 130201 97.10 97.10 96.97 96.97 +0.52 121 2,856 -3
Mar14 130201 96.48 96.48 96.48 96.48 +0.48 325 5,297 +65
Apr14 130201 96.02 96.02 96.02 96.02 +0.45 79 2,850 -27
May14 130201 95.58 95.58 95.58 95.58 +0.41 87 2,425 -34
Jun14 130201 94.82 95.17 94.74 95.17 +0.37 3,332 13,034 +1,077
Total Volume and Open Interest 121,157 510,864 +4,833
US Dollar Index(ICE)
Mar13 130201 79.140 79.325 78.915 79.135 -0.090 35,289 48,861 +5,939
Jun13 130201 79.250 79.470 79.090 79.265 -0.125 98 655 -54
Sep13 130201 79.465 79.465 79.465 79.465 -0.125 0 3 +0
Total Volume and Open Interest 35,387 49,519 +5,885
Australian Dollar(CME)
Mar13 130201 103.97 104.12 103.27 103.77 -0.23 83,910 184,401 +1,287
Jun13 130201 103.38 103.38 102.68 103.09 -0.23 199 534 +172
Sep13 130201 102.45 102.68 102.45 102.45 -0.23 0 4 +0
Total Volume and Open Interest 84,109 184,966 +1,459
British Pound(CME)
Mar13 130201 158.55 158.74 156.85 157.13 -1.40 104,679 166,586 +979
Jun13 130201 158.56 158.67 157.00 157.06 -1.40 103 481 +36
Sep13 130201 157.00 158.40 157.00 157.00 -1.40 0 7 +0
Total Volume and Open Interest 104,782 167,075 +1,015
Canadian Dollar(CME)
Mar13 130201 100.19 100.26 99.85 100.20 +0.05 66,308 140,305 +2,967
Jun13 130201 100.02 100.03 99.66 100.00 +0.05 148 3,776 -24
Sep13 130201 99.60 99.81 99.60 99.81 +0.05 115 1,886 +52
Dec13 130201 99.44 99.59 99.35 99.59 +0.05 150 1,982 +76
Total Volume and Open Interest 66,760 148,014 +3,087
Japanese Yen(CME)
Mar13 130201 109.03 109.45 107.60 107.85 -1.60 179,475 215,762 -2,455
Jun13 130201 109.19 109.53 107.88 107.93 -1.60 1,138 1,692 +411
Sep13 130201 109.17 109.64 108.00 108.04 -1.60 31 74 -5
Total Volume and Open Interest 180,649 217,587 -2,048
Swiss Franc(CME)
Mar13 130201 109.95 110.90 109.83 110.23 +0.24 44,408 37,633 -913
Jun13 130201 110.18 110.61 110.11 110.35 +0.24 24 74 +2
Sep13 130201 110.48 110.48 110.24 110.48 +0.24      
Total Volume and Open Interest 44,432 37,707 -911
EuroFX(CME)
Mar13 130201 135.89 137.15 135.78 136.65 +0.87 287,947 238,388 +2,830
Jun13 130201 135.93 137.31 135.83 136.71 +0.88 625 2,280 +154
Sep13 130201 136.50 137.00 135.87 136.75 +0.88 6 109 +3
Total Volume and Open Interest 288,587 240,839 +2,983
Mexican Peso(CME)
Feb13 130201 791.75 791.75 785.00 791.75 +6.75      
Mar13 130201 784.25 791.25 779.75 789.50 +6.75 32,833 184,890 -2,048
Total Volume and Open Interest 32,854 185,042 -2,036
Brazilian Real(CME)
Mar13 130201 502.00 503.85 500.85 501.60 -0.40 3,368 13,816 +2,733
Apr13 130201 499.45 501.80 499.10 499.45 -0.70 2 2 +1
May13 130201 499.00 499.30 497.30 497.30 -0.65      
Jun13 130201 495.15 495.15 495.15 495.15 -0.55 0 17 +0
Total Volume and Open Interest 7,695 40,954 +1,970
30-Year T-Bonds(CBOT)
Mar13 130201 143~120 144~130 142~140 142~270 -0~200 630,899 571,061 +8,072
Jun13 130201 141~240 142~260 141~000 141~110 -0~200 859 2,028 +443
Sep13 130201 141~100 141~300 141~100 141~100 -0~200 0 1 +0
Total Volume and Open Interest 631,758 573,090 +8,515
10-Year T-Notes(CBOT)
Mar13 130201 131~070 131~265 130~300 131~040 -0~050 1,973,992 1,907,751 -20,643
Jun13 130201 130~010 130~210 129~250 129~310 -0~055 5,907 57,116 +1,860
Sep13 130201 129~310 130~045 129~310 129~310 -0~055      
Total Volume and Open Interest 1,979,899 1,964,867 -18,783
5-Year T-Notes(CBOT)
Mar13 130201 123~224 124~014 123~200 123~244 +0~010 864,678 1,545,034 +32,981
Jun13 130201 123~150 123~152 123~070 123~090 +0~012 9,190 8,969 +2,502
Sep13 130201 122~210 122~210 122~196 122~210 +0~012      
Total Volume and Open Interest 873,868 1,554,003 +35,483
2 Year T-Notes(CBOT)
Mar13 130201 110~064 110~080 110~060 110~066 unch 203,441 977,558 +13,079
Jun13 130201 110~044 110~060 110~044 110~050 unch 6,854 17,839 +2,674
Sep13 130201 109~212 109~212 109~212 109~212 unch      
Total Volume and Open Interest 210,295 995,397 +15,753
Eurodollars(CME)
Mar13 130201 99.690 99.705 99.690 99.700 +0.005 135,801 850,097 -7,669
Jun13 130201 99.665 99.685 99.665 99.675 +0.005 165,915 744,538 +9,752
Sep13 130201 99.635 99.655 99.630 99.645 +0.010 153,186 680,032 -1,334
Dec13 130201 99.590 99.620 99.585 99.605 +0.010 190,363 713,542 -11,871
Mar14 130201 99.545 99.585 99.535 99.560 +0.010 192,705 635,353 -8,152
Jun14 130201 99.485 99.535 99.475 99.500 +0.010 207,830 571,722 +8,024
Sep14 130201 99.415 99.475 99.405 99.435 +0.010 181,682 481,246 -5,187
Dec14 130201 99.330 99.400 99.320 99.350 +0.010 217,198 546,213 -5,136
Mar15 130201 99.245 99.320 99.230 99.265 +0.010 149,988 433,157 -6,010
Jun15 130201 99.145 99.225 99.130 99.160 +0.005 157,858 586,423 -3,982
Sep15 130201 99.025 99.115 99.010 99.045 +0.005 155,427 412,714 -20,885
Dec15 130201 98.890 98.985 98.870 98.905 unch 169,630 502,691 -5,481
Mar16 130201 98.735 98.840 98.720 98.755 unch 102,210 309,890 -2,127
Jun16 130201 98.575 98.680 98.555 98.590 -0.005 89,757 199,702 +7,160
Sep16 130201 98.405 98.510 98.380 98.415 -0.010 68,669 196,503 +723
Dec16 130201 98.235 98.340 98.200 98.235 -0.015 67,648 132,846 -1,864
Mar17 130201 98.080 98.175 98.025 98.065 -0.020 47,319 117,287 +124
Jun17 130201 97.900 98.000 97.840 97.880 -0.030 34,383 76,520 +3,042
Total Volume and Open Interest 2,564,439 8,501,293 -41,440
Ultra T-Bond(CBOT)
Mar13 130201 156~14 157~21 154~24 155~16 -1~01 80,019 365,477 +636
Jun13 130201 155~04 156~06 155~04 155~04 -1~02 79 342 +12
Sep13 130201 155~04 156~06 155~04 155~04 -1~02      
Total Volume and Open Interest 80,098 365,819 +648
30 Day Federal Funds(CBOT)
Feb13 130201 99.870 99.870 99.860 99.865 unch 15,640 37,341 +3,527
Mar13 130201 99.870 99.875 99.865 99.870 unch 1,721 34,116 -247
Apr13 130201 99.875 99.875 99.870 99.870 unch 1,921 27,828 -692
May13 130201 99.865 99.875 99.865 99.870 +0.005 740 26,696 -321
Jun13 130201 99.865 99.875 99.865 99.870 +0.005 1,370 24,977 -470
Jul13 130201 99.865 99.870 99.860 99.865 +0.005 478 18,758 -45
Total Volume and Open Interest 32,781 367,101 +1,319
3-Mth Euro-Yen(CME)
Mar13 130201 99.725 99.725 99.725 99.725 +0.005      
Jun13 130201 99.790 99.790 99.790 99.790 +0.005      
Sep13 130201 99.810 99.810 99.810 99.810 +0.005      
Dec13 130201 99.805 99.805 99.805 99.805 +0.005      
Mar14 130201 99.805 99.805 99.805 99.805 +0.005      
Jun14 130201 99.760 99.760 99.760 99.760 +0.005      
Sep14 130201 99.620 99.620 99.620 99.620 +0.005      
Dec14 130201 99.805 99.805 99.805 99.805 +0.005      
Mar15 130201 99.665 99.665 99.665 99.665 +0.005      
Jun15 130201 99.525 99.525 99.525 99.525 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130201 99.72 99.72 99.72 99.72 +0.00 0 620 +0
Jun13 130201 99.76 99.79 99.76 99.79 +0.00 0 202 +0
Sep13 130201 99.81 99.81 99.81 99.81 +0.00 0 120 +0
Dec13 130201 99.81 99.81 99.81 99.81 +0.00 0 584 +0
Mar14 130201 99.81 99.81 99.81 99.81 +0.00 0 214 +0
Jun14 130201 99.76 99.76 99.76 99.76 +0.01      
Sep14 130201 99.62 99.62 99.62 99.62 +0.01      
Dec14 130201 99.81 99.81 99.81 99.81 +0.00 0 4 +0
Total Volume and Open Interest 0 1,744 +0
Japanese Gov't Bonds(SGX)
Mar13 130201 144.36 144.37 143.95 143.95 -0.40 3,748 19,381 +642
Jun13 130201 143.68 143.68 143.50 143.50 -0.39      
Sep13 130201 141.41 141.41 141.41 141.41 -0.39      
Total Volume and Open Interest 3,748 19,381 +642
Euro-Bund(EUREX)
Mar13 130201 141.67 142.45 141.54 142.01 +0.11 1,118,032 1,146,763 -5,839
Jun13 130201 139.80 140.60 139.79 140.19 +0.11 448 7,627 -24
Sep13 130201 140.41 140.41 140.41 140.41 +0.11 0 1 +0
Total Volume and Open Interest 1,118,480 1,154,391 -5,863
Euro-Bobl(EUREX)
Mar13 130201 125.58 126.08 125.52 125.84 +0.16 645,491 912,541 +10,416
Jun13 130201 123.95 124.23 123.93 124.16 +0.15 370 58,816 +228
Sep13 130201 124.49 124.49 124.49 124.49 +0.16 0 928 +0
Total Volume and Open Interest 645,861 972,285 +10,644
3-Mth Euribor(EUREX)
Mar13 130201 99.720 99.720 99.720 99.720 +0.015 20 4,135 +11
Jun13 130201 99.650 99.650 99.630 99.630 +0.015 0 1,638 +0
Sep13 130201 99.545 99.545 99.545 99.545 +0.015 0 945 +0
Total Volume and Open Interest 1,223 17,154 +1,093
Long Gilt(LIFFE)
Mar13 130201 116~10 116~23 116~03 116~12 +0~01 182,560 360,069 -8,712
Jun13 130201 115~12 115~12 115~12 115~12 +0~01      
Total Volume and Open Interest 182,560 360,069 -8,712
3-Mth Short Sterling(LIFFE)
Mar13 130201 99.47 99.48 99.46 99.48 +0.01 83,472 326,250 -1,925
Jun13 130201 99.44 99.45 99.43 99.45 +0.01 47,543 296,194 -7,197
Sep13 130201 99.42 99.44 99.40 99.43 +0.01 59,208 248,555 -2,181
Dec13 130201 99.38 99.41 99.37 99.40 +0.01 54,569 247,650 -1,081
Mar14 130201 99.34 99.37 99.33 99.36 +0.01 65,515 239,299 -7,296
Jun14 130201 99.29 99.33 99.27 99.31 +0.01 57,707 189,848 -2,752
Total Volume and Open Interest 569,365 2,236,781 -20,744
3-Mth Euribor(LIFFE)
Mar13 130201 99.705 99.730 99.695 99.720 +0.015 83,040 582,341 +14,556
Jun13 130201 99.610 99.650 99.600 99.630 +0.015 213,381 595,329 +29,997
Sep13 130201 99.520 99.575 99.505 99.545 +0.015 93,618 420,746 +392
Total Volume and Open Interest 1,269,380 4,291,856 +79,641
3-Mth Aus T-Bills(SFE)
Mar13 130201 97.12 97.12 97.08 97.10 -0.02 15,444 164,844 +1,094
Jun13 130201 97.19 97.20 97.16 97.17 -0.03 26,824 174,167 -1,352
Sep13 130201 97.21 97.22 97.16 97.18 -0.03 23,929 131,781 -127
Dec13 130201 97.16 97.17 97.11 97.12 -0.05 12,816 102,507 -1,862
Mar14 130201 97.08 97.09 97.03 97.03 -0.05 6,267 59,099 +52
Jun14 130201 96.98 96.99 96.93 96.93 -0.06 1,194 33,654 -675
Sep14 130201 96.88 96.90 96.83 96.83 -0.06 1,942 23,486 +1,153
Dec14 130201 96.78 96.79 96.71 96.72 -0.06 271 10,440 -55
Mar15 130201 96.65 96.65 96.62 96.62 -0.07 0 867 -102
Jun15 130201 96.55 96.55 96.53 96.53 -0.07 0 393 -1
Total Volume and Open Interest 88,687 701,424 -1,875
10-Year Aus T-Bonds(SFE)
Mar13 130201 96.57 96.59 96.50 96.50 -0.08 59,315 408,791 -3,328
Jun13 130201 96.45 96.45 96.45 96.45 -0.07 0 5 +0
Total Volume and Open Interest 59,315 408,796 -3,328
3-Year Aus T-Bonds(SFE)
Mar13 130201 97.18 97.20 97.12 97.13 -0.06 170,888 508,340 -7,650
Jun13 130201 97.13 97.13 97.13 97.13 -0.06      
Total Volume and Open Interest 170,888 508,340 -7,650
Gold(CMX)
Feb13 130201 1663.9 1681.2 1659.9 1669.4 +8.8 44,893 13,910 -22,264
Apr13 130201 1665.2 1683.0 1660.6 1670.6 +8.6 183,223 256,281 +21,168
Jun13 130201 1665.0 1685.2 1663.2 1672.7 +8.6 10,324 51,123 +942
Aug13 130201 1669.1 1684.8 1666.0 1674.7 +8.6 3,598 25,592 +438
Oct13 130201 1671.2 1688.1 1671.2 1676.5 +8.6 98 12,082 +28
Dec13 130201 1672.9 1690.2 1669.5 1678.5 +8.7 1,005 27,534 -54
Feb14 130201 1672.5 1689.5 1672.5 1680.3 +8.6 29 6,334 +8
Apr14 130201 1682.4 1682.4 1682.4 1682.4 +8.5 36 3,806 +29
Jun14 130201 1679.0 1688.5 1679.0 1684.8 +8.4 34 8,637 +2
Aug14 130201 1692.0 1696.1 1687.3 1687.3 +8.3 5 95 +1
Oct14 130201 1690.0 1690.0 1690.0 1690.0 +8.3      
Dec14 130201 1692.8 1692.8 1692.8 1692.8 +8.3 37 5,347 -6
Total Volume and Open Interest 245,220 431,137 +425
Silver(CMX)
Mar13 130201 3142.0 3216.0 3130.0 3195.8 +60.7 56,691 78,619 +1,944
May13 130201 3143.0 3221.0 3136.0 3201.8 +60.8 2,540 13,732 -101
Jul13 130201 3150.0 3219.0 3143.0 3206.7 +60.7 1,360 7,845 +279
Sep13 130201 3194.0 3211.0 3194.0 3211.0 +60.7 1,822 7,482 +382
Dec13 130201 3166.0 3217.2 3153.5 3217.2 +60.6 1,283 22,196 +646
Mar14 130201 3164.5 3222.2 3164.5 3222.2 +60.5 243 1,826 -72
May14 130201 3224.6 3224.6 3224.6 3224.6 +60.4 0 929 +0
Total Volume and Open Interest 64,173 151,680 +3,154
Platinum(NYMEX)
Apr13 130201 1676.9 1693.8 1668.2 1687.7 +12.3 8,896 65,271 +43
Jul13 130201 1682.3 1693.4 1675.9 1690.3 +13.0 158 2,806 -12
Oct13 130201 1692.7 1692.7 1692.7 1692.7 +13.0 0 86 +0
Jan14 130201 1697.1 1697.1 1697.1 1697.1 +13.0 0 4 +0
Total Volume and Open Interest 9,057 68,185 +31
Palladium(NYMEX)
Mar13 130201 743.75 758.50 739.60 756.40 +10.70 8,778 33,344 +117
Jun13 130201 743.50 759.85 743.50 758.00 +10.90 921 2,626 +692
Sep13 130201 747.25 758.90 747.25 758.90 +10.90 3 13 +2
Total Volume and Open Interest 9,702 35,983 +811
Copper(CMX)
Mar13 130201 373.75 378.60 372.00 378.45 +5.25 62,160 106,169 +2,752
May13 130201 375.00 379.80 373.35 379.75 +5.25 7,005 32,131 +908
Jul13 130201 376.10 381.00 375.05 380.90 +5.25 1,912 11,909 +43
Sep13 130201 376.85 381.95 376.55 381.90 +5.30 436 5,659 +38
Dec13 130201 378.20 383.00 377.85 383.00 +5.30 363 9,656 +124
Total Volume and Open Interest 73,529 172,235 +3,949
DJIA Index(CBOT)
Mar13 130201 13830 13960 13830 13930 +133 118 10,755 -1
Jun13 130201 13862 13862 13724 13862 +138      
Sep13 130201 13783 13783 13645 13783 +138      
Dec13 130201 13714 13714 13576 13714 +138      
Total Volume and Open Interest 118 10,755 -1
E-mini DJIA Index(CBOT)
Mar13 130201 13833 13962 13828 13930 +133 110,101 114,923 -156
Jun13 130201 13838 13888 13810 13862 +138 115 753 +101
Sep13 130201 13783 13783 13783 13783 +138      
Dec13 130201 13714 13714 13714 13714 +138 1 16 +1
Total Volume and Open Interest 110,217 115,692 -54
S & P 500(CME)
Mar13 130201 1495.70 1508.10 1495.70 1506.70 +13.40 13,951 201,530 -262
Jun13 130201 1498.00 1502.80 1497.00 1500.30 +13.50 25 4,283 +22
Sep13 130201 1493.60 1495.10 1493.60 1493.60 +13.50 0 1,054 +0
Dec13 130201 1486.80 1488.20 1486.80 1486.80 +13.60 0 53 +0
Total Volume and Open Interest 13,976 206,920 -240
S & P 500 E-Mini(Globex)
Mar13 130201 1496.00 1510.50 1495.75 1506.75 +13.50 1,798,387 2,983,094 +18,749
Jun13 130201 1491.00 1504.00 1490.00 1500.25 +13.50 2,291 23,766 +305
Total Volume and Open Interest 1,804,402 3,010,761 +21,509
NASDAQ 100(CME)
Mar13 130201 2733.00 2764.50 2730.80 2756.50 +31.50 369 12,314 -50
Jun13 130201 2750.00 2755.00 2750.00 2750.00 +31.50      
Sep13 130201 2744.50 2744.50 2713.00 2744.50 +31.50      
Total Volume and Open Interest 369 12,314 -50
NASDAQ 100 E-Mini(Globex)
Mar13 130201 2733.00 2764.00 2730.50 2756.50 +31.50 252,062 325,816 -4,157
Jun13 130201 2724.80 2754.00 2724.80 2750.00 +31.50 21 207 -6
Total Volume and Open Interest 252,083 326,065 -4,163
S & P Midcap 400(CME)
Mar13 130201 1100.00 1103.00 1091.20 1097.90 +6.70 0 1,411 +0
Jun13 130201 1095.20 1095.20 1088.60 1095.20 +6.60      
Sep13 130201 1093.20 1093.20 1086.60 1093.20 +6.60      
Total Volume and Open Interest 0 1,411 +0
Volatility Index(CBOE)
Feb13 130201 14.75 14.80 13.80 14.30 -0.60 70,282 137,623 -12,485
Mar13 130201 15.61 15.65 14.95 15.40 -0.35 52,864 112,735 +2,745
Apr13 130201 16.50 16.50 16.05 16.35 -0.35 16,903 51,566 +985
May13 130201 17.10 17.10 16.80 17.05 -0.25 9,969 40,221 +885
Total Volume and Open Interest 163,953 418,698 -5,472
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130201 11185 11345 11140 11305 +135 10,996 63,545 +801
Jun13 130201 11170 11290 11130 11270 +140 31 138 +26
Total Volume and Open Interest 11,027 63,684 +827
Nikkei 225(SGX)
Mar13 130201 11085 11240 11050 11175 +80 147,873 309,451 -1,028
Jun13 130201 11010 11145 11010 11100 +85 19 2,843 +6
Sep13 130201 11090 11090 11090 11090 +80      
Total Volume and Open Interest 150,264 337,614 +262
CAC 40(EURONEXT)
Feb13 130201 3737.0 3786.0 3731.0 3773.0 +41.5 118,640 332,137 +5,845
Mar13 130201 3738.0 3786.0 3732.5 3773.0 +41.0 5,720 24,361 +294
Apr13 130201 3771.5 3775.0 3765.5 3765.5 +40.5 1 11 -1
Total Volume and Open Interest 124,361 356,542 +6,138
Hang Seng Index(HKFE)
Feb13 130201 23760 23783 23568 23756 -20 70,674 137,253 +10,390
Mar13 130201 23760 23760 23530 23717 -11 1,111 6,250 +177
Total Volume and Open Interest 87,145 181,752 +2,192
DAX(EUREX)
Mar13 130201 7796.5 7856.0 7785.0 7830.5 +34.5 99,893 144,852 +707
Jun13 130201 7805.0 7866.0 7801.0 7842.5 +34.5 627 9,991 +30
Sep13 130201 7812.0 7872.0 7812.0 7849.0 +34.0 23 516 +8
Total Volume and Open Interest 100,543 155,359 +745
FT-SE 100(EURONEXT)
Mar13 130201 6247.50 6323.50 6243.50 6304.50 +44.50 127,059 631,717 +9,115
Jun13 130201 6215.50 6251.50 6207.00 6239.50 +45.00 23 4,834 +0
Sep13 130201 6193.50 6193.50 6193.50 6193.50 +44.50 0 252 +180
Total Volume and Open Interest 127,082 636,983 +9,423
SPI 200(SFE)
Mar13 130201 4845.0 4889.0 4841.0 4879.0 +34.0 36,443 268,568 +7,211
Jun13 130201 4855.0 4882.0 4854.0 4882.0 +34.0 51 3,520 +40
Sep13 130201 4825.0 4842.0 4825.0 4842.0 +37.0 1 1,546 -1
Total Volume and Open Interest 37,168 278,846 +7,747
FTSE MIB(ISE)
Mar13 130201 17450.00 17565.00 17130.00 17322.00 -131.00 30,601 47,873 -569
Jun13 130201 17100.00 17255.00 16845.00 17037.00 -126.00 47 231 +4
Sep13 130201 16920.00 16920.00 16920.00 16920.00 -126.00      
Total Volume and Open Interest 30,648 48,104 -565
KOSPI 200(KFE)
Mar13 130201 258.30 258.50 258.05 258.05 -0.25 158,901 106,854 -1,976
Jun13 130201 259.80 261.25 257.55 259.45 -0.35 40 2,638 +10
Sep13 130201 261.35 261.35 261.35 261.35 -0.25 0 167 +0
Total Volume and Open Interest 158,941 109,744 -1,966
GSCI(CME)
Feb13 130201 679.00 682.00 676.00 680.50 +5.00 250 12,075 +43
Mar13 130201 681.10 683.90 677.90 682.40 +5.10 1 20 -1
Apr13 130201 682.70 684.25 677.45 682.70 +5.20      
Total Volume and Open Interest 251 12,095 +42
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