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 Mon February 04, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130204 1483.75 1498.00 1475.50 1488.75 +14.50 138,487 220,060 -6,738
May13 130204 1474.00 1489.50 1467.50 1480.25 +14.75 61,523 163,757 +11,677
Jul13 130204 1462.00 1479.75 1455.25 1470.50 +15.25 25,516 104,500 +979
Aug13 130204 1434.75 1449.00 1426.00 1442.00 +16.00 711 3,423 -53
Sep13 130204 1378.00 1395.75 1374.50 1389.00 +14.50 356 2,627 +73
Nov13 130204 1335.00 1350.75 1334.00 1344.00 +11.50 13,266 88,433 +606
Jan14 130204 1336.75 1353.50 1336.75 1348.25 +11.50 358 4,852 +33
Mar14 130204 1346.00 1354.00 1338.25 1349.75 +11.50 157 1,647 +75
May14 130204 1342.75 1343.50 1334.00 1343.50 +9.50 89 959 -2
Jul14 130204 1346.00 1346.25 1338.25 1345.25 +7.00 62 814 +13
Aug14 130204 1340.00 1340.00 1333.00 1340.00 +7.00 0 1 +0
Sep14 130204 1319.50 1319.50 1312.50 1319.50 +7.00 0 1 +0
Nov14 130204 1294.00 1308.00 1291.75 1307.50 +15.75 36 2,857 +23
Jan15 130204 1308.50 1308.50 1292.50 1308.50 +16.00 0 1 +0
Total Volume and Open Interest 240,561 594,048 +6,686
Soybean Meal(CBOT)
Mar13 130204 430.90 438.00 428.10 434.30 +6.10 37,684 129,052 -2,042
May13 130204 427.80 434.50 425.20 431.40 +6.30 16,298 68,096 +409
Jul13 130204 421.10 428.50 419.30 425.80 +6.40 6,734 35,143 +498
Aug13 130204 411.70 415.90 407.80 415.10 +7.30 862 6,029 +212
Sep13 130204 392.00 398.00 389.00 397.00 +7.00 334 3,779 +32
Oct13 130204 372.60 378.50 370.90 377.80 +6.90 163 6,179 -23
Dec13 130204 370.00 376.40 369.20 375.50 +5.30 4,080 29,404 +400
Jan14 130204 375.50 376.90 371.50 376.80 +5.30 271 1,975 +201
Mar14 130204 377.30 378.60 373.50 378.60 +5.10 42 2,167 -2
May14 130204 377.10 377.10 373.20 377.10 +3.90 36 1,081 +33
Total Volume and Open Interest 66,516 283,307 -280
Soybean Oil(CBOT)
Mar13 130204 53.23 53.54 53.06 53.11 +0.12 49,701 149,821 -2,060
May13 130204 53.66 53.96 53.48 53.54 +0.13 17,259 72,266 -541
Jul13 130204 54.03 54.26 53.78 53.84 +0.14 11,771 56,984 +1,305
Aug13 130204 54.00 54.15 53.67 53.77 +0.10 979 5,373 +219
Sep13 130204 53.64 53.92 53.36 53.45 +0.09 598 4,784 +120
Oct13 130204 53.07 53.33 52.80 52.86 +0.06 481 7,087 +2
Dec13 130204 53.01 53.50 52.73 52.79 +0.03 3,363 25,178 +780
Jan14 130204 52.98 52.98 52.93 52.98 +0.05 42 1,870 +37
Mar14 130204 53.24 53.24 53.20 53.24 +0.04 38 1,060 +27
May14 130204 53.26 53.26 53.23 53.26 +0.03 8 402 +7
Total Volume and Open Interest 84,271 325,919 -87
Canola(WCE)
Mar13 130204 624.9 634.7 624.9 633.1 +8.6 12,267 86,027 -3,134
May13 130204 614.0 624.0 614.0 621.6 +7.6 8,859 50,105 +5,391
Jul13 130204 605.0 614.2 605.0 611.3 +7.0 3,545 27,505 +209
Nov13 130204 562.1 571.4 562.1 565.5 +4.1 2,354 19,783 +1,144
Jan14 130204 561.7 569.9 561.7 564.5 +2.2 38 1,185 +11
Total Volume and Open Interest 27,071 184,796 +3,621
Corn(CBOT)
Mar13 130204 738.50 741.75 730.75 734.25 -1.75 163,800 494,862 -2,350
May13 130204 739.75 743.25 732.75 736.25 -1.50 89,541 265,078 +21,195
Jul13 130204 730.00 734.50 724.00 727.50 -1.25 38,395 176,520 +3,778
Sep13 130204 616.50 620.00 614.00 617.75 +1.50 4,434 59,412 +894
Dec13 130204 592.00 596.50 590.50 593.75 +1.75 21,647 241,323 +5,659
Mar14 130204 602.25 606.50 601.25 604.25 +1.75 835 15,289 +547
May14 130204 612.00 612.00 608.25 611.25 +1.75 68 5,332 +22
Jul14 130204 615.75 618.00 613.00 615.00 +1.75 79 2,479 +41
Sep14 130204 590.50 592.00 590.50 592.00 +1.00 16 182 +16
Dec14 130204 576.75 580.25 575.25 578.75 +2.50 440 11,035 +165
Total Volume and Open Interest 319,262 1,273,074 +29,973
Wheat(CBOT)
Mar13 130204 767.50 774.00 761.00 763.00 -2.00 58,960 219,455 -1,880
May13 130204 776.00 781.75 768.75 770.75 -2.50 25,896 75,505 +2,836
Jul13 130204 781.75 786.75 774.00 776.00 -2.25 13,653 85,125 +193
Sep13 130204 790.75 797.50 785.25 787.50 -1.75 2,980 13,634 -217
Dec13 130204 804.00 811.75 799.75 802.25 -1.75 8,630 58,994 +1,030
Mar14 130204 821.00 821.75 810.50 814.75 -1.50 145 4,624 +7
Total Volume and Open Interest 110,363 461,406 +1,998
Wheat(KCBT)
Mar13 130204 825.50 829.75 813.25 817.00 -5.00 10,844 84,337 -1,291
May13 130204 834.50 840.75 825.00 828.75 -4.75 5,890 43,743 +1,246
Jul13 130204 843.00 850.00 834.25 837.75 -4.50 3,045 35,857 -388
Sep13 130204 854.00 856.25 845.50 849.50 -3.50 548 7,771 +95
Dec13 130204 868.00 871.75 859.25 864.50 -2.75 938 9,232 +375
Mar14 130204 876.75 876.75 866.00 870.50 -2.75 9 346 +0
Total Volume and Open Interest 21,278 181,833 +38
Wheat(MGE)
Mar13 130204 853.00 860.00 844.75 847.00 -4.75 2,574 19,222 -3
May13 130204 865.75 872.50 857.75 859.75 -4.50 1,335 10,311 +219
Jul13 130204 875.00 882.50 868.00 869.50 -4.50 251 4,822 +5
Sep13 130204 875.50 880.50 870.00 871.25 -4.25 175 5,954 +100
Dec13 130204 882.00 885.25 875.75 876.25 -3.50 312 4,373 +179
Total Volume and Open Interest 4,648 44,788 +501
Oats(CBOT)
Mar13 130204 361.25 365.00 358.50 359.75 +0.50 1,499 6,851 -303
May13 130204 368.00 370.50 364.25 365.25 -0.50 805 3,737 +633
Jul13 130204 373.00 374.75 370.00 370.25 -0.75 9 368 +1
Sep13 130204 372.25 373.00 369.50 369.50 -0.75 2 37 +1
Total Volume and Open Interest 2,324 11,218 +341
Rough Rice(CBOT)
Mar13 130204 15.49 15.95 15.49 15.91 +0.35 1,146 11,964 -126
May13 130204 15.85 16.27 15.84 16.23 +0.34 679 2,322 +250
Jul13 130204 16.15 16.43 16.15 16.43 +0.30 40 268 +6
Sep13 130204 15.66 15.75 15.64 15.74 +0.11 40 247 +27
Total Volume and Open Interest 1,905 14,801 +157
Live Cattle(CME)
Feb13 130204 127.250 128.130 126.900 127.080 -0.020 10,868 30,419 -1,498
Apr13 130204 132.185 133.200 132.130 132.285 +0.100 25,117 164,514 -501
Jun13 130204 128.000 128.850 127.750 128.000 +0.250 8,488 79,750 +417
Aug13 130204 128.900 129.550 128.575 128.900 +0.215 6,173 33,493 +2,110
Oct13 130204 133.130 133.750 132.935 133.250 +0.250 1,831 12,130 +530
Dec13 130204 134.035 134.750 134.000 134.450 +0.450 1,211 9,535 +453
Total Volume and Open Interest 53,855 331,956 +1,559
Feeder Cattle(CME)
Mar13 130204 149.380 149.500 147.950 148.880 -0.320 1,749 15,376 +91
Apr13 130204 152.050 152.850 151.250 152.400 +0.270 960 3,766 +81
May13 130204 154.700 155.735 154.075 155.200 +0.500 606 5,087 +115
Aug13 130204 160.150 160.900 159.400 160.550 +0.475 523 5,228 +79
Sep13 130204 161.950 161.950 160.880 161.850 +0.450 77 885 +32
Oct13 130204 162.300 162.935 161.630 162.325 +0.040 32 502 +7
Nov13 130204 162.985 163.500 162.200 163.100 unch 15 446 +2
Total Volume and Open Interest 3,962 31,290 -1,098
Lean Hogs(CME)
Feb13 130204 87.850 88.150 87.385 88.080 +0.430 7,119 20,599 -557
Apr13 130204 88.950 89.180 87.680 88.350 -0.400 18,445 97,615 +1,787
May13 130204 95.700 95.930 94.730 95.700 -0.900 174 2,151 -93
Jun13 130204 97.600 97.980 96.580 97.100 -0.400 7,465 42,714 +605
Jul13 130204 98.000 98.135 96.785 97.400 -0.330 1,985 15,590 +444
Aug13 130204 97.200 97.635 96.400 96.800 -0.350 1,894 21,333 +132
Oct13 130204 87.035 87.600 86.600 87.500 +0.070 1,155 20,039 +224
Dec13 130204 83.885 83.900 83.135 83.850 +0.065 474 12,972 +210
Total Volume and Open Interest 39,148 238,153 +2,839
Class III Milk(CME)
Jan13 130130 18.14 18.14 18.14 18.14 +0.04 12 3,087 -6
Feb13 130204 17.27 17.39 17.10 17.12 -0.06 347 3,419 +70
Mar13 130204 17.29 17.39 16.99 17.10 -0.16 802 3,423 +91
Apr13 130204 17.50 17.60 17.18 17.33 -0.08 409 2,455 +12
May13 130204 17.91 18.11 17.65 17.86 -0.03 139 1,988 -2
Total Volume and Open Interest 1,981 19,317 +196
Cocoa(ICE)
Mar13 130204 2205 2212 2181 2192 -13 18,231 72,275 -3,807
May13 130204 2199 2212 2185 2197 -8 12,503 50,914 +1,677
Jul13 130204 2238 2238 2195 2206 -9 4,590 21,647 -107
Sep13 130204 2226 2226 2205 2216 -10 1,487 23,516 -112
Dec13 130204 2227 2227 2215 2227 -10 783 12,567 +209
Mar14 130204 2245 2245 2225 2239 -9 448 17,864 +251
May14 130204 2254 2254 2244 2247 -9 79 7,915 +42
Total Volume and Open Interest 38,121 208,799 -1,847
Coffee "C"(ICE)
Mar13 130204 147.50 148.05 143.95 144.35 -3.60 14,703 80,069 -3,239
May13 130204 150.00 151.05 147.00 147.35 -3.60 8,562 40,386 +2,342
Jul13 130204 153.75 153.85 149.90 150.30 -3.55 1,716 20,097 +204
Sep13 130204 156.15 156.15 152.95 153.15 -3.50 346 7,823 +125
Dec13 130204 158.80 158.80 156.95 157.10 -3.35 181 6,318 +77
Mar14 130204 162.30 162.30 160.50 160.80 -3.15 57 1,021 +20
Total Volume and Open Interest 25,566 156,847 -471
Orange Juice(ICE)
Mar13 130204 122.75 123.95 119.65 120.40 -1.35 2,567 12,967 -67
May13 130204 123.25 124.75 120.50 121.10 -1.70 953 6,071 +623
Jul13 130204 124.10 124.85 122.00 122.30 -1.80 41 1,165 +12
Sep13 130204 125.95 126.30 123.60 123.60 -1.65 28 554 +14
Nov13 130204 127.45 127.90 124.35 124.35 -0.50 18 213 +18
Jan14 130204 124.50 129.60 124.35 124.35 -0.50 9 48 +0
Total Volume and Open Interest 3,616 21,018 +600
Sugar #11(ICE)
Mar13 130204 18.84 18.97 18.71 18.73 -0.16 60,035 294,509 -10,055
May13 130204 18.83 18.98 18.75 18.77 -0.16 38,482 191,979 +9,769
Jul13 130204 19.12 19.21 18.97 19.00 -0.21 23,995 153,459 +3,456
Oct13 130204 19.28 19.57 19.28 19.38 -0.20 16,904 86,645 +2,866
Mar14 130204 20.24 20.33 20.13 20.17 -0.16 6,679 63,316 +2,251
May14 130204 20.24 20.33 20.16 20.18 -0.15 644 12,320 -145
Jul14 130204 20.31 20.35 20.21 20.21 -0.15 232 9,660 +61
Oct14 130204 20.42 20.42 20.28 20.29 -0.15 111 11,484 +16
Total Volume and Open Interest 147,164 835,283 +8,276
London Cocoa(LCE)
Mar13 130204 1438 1442 1424 1427 -8 6,509 72,533 -812
May13 130204 1452 1452 1430 1434 -10 3,811 39,053 +580
Jul13 130204 1458 1458 1441 1444 -9 1,672 26,774 -85
Sep13 130204 1466 1468 1450 1452 -10 2,130 33,003 +311
Dec13 130204 1467 1467 1452 1455 -8 1,212 32,215 +770
Mar14 130204 1460 1461 1447 1450 -5 536 23,308 +43
May14 130204 1457 1459 1455 1455 -5 90 6,601 +1
Total Volume and Open Interest 15,986 237,427 +1,058
London Sugar(LCE)
Mar13 130204 502.80 503.80 498.10 498.50 -4.00 6,555 24,284 -3,253
May13 130204 512.00 512.80 507.00 507.60 -4.00 3,146 21,413 +1,171
Aug13 130204 515.30 516.00 510.90 511.30 -4.40 672 12,586 +216
Oct13 130204 518.80 519.70 514.30 514.40 -4.70 165 6,065 +61
Dec13 130204 528.20 528.20 522.70 522.90 -4.30 3 2,606 -23
Total Volume and Open Interest 10,596 69,637 -1,863
Cotton(ICE)
Mar13 130204 82.90 82.90 81.30 81.74 -1.24 18,515 123,818 -1,289
May13 130204 83.41 83.41 81.95 82.57 -0.98 10,905 48,284 +3,499
Jul13 130204 83.74 83.75 82.30 83.37 -0.51 2,617 23,564 +1,075
Oct13 130204 81.75 81.88 81.75 81.88 -0.41 24 22 +16
Dec13 130204 81.04 81.60 80.43 81.49 +0.03 768 12,146 -111
Mar14 130204 82.19 82.51 81.49 82.49 +0.09 56 528 +46
Total Volume and Open Interest 32,885 208,681 +3,236
Lumber(CME)
Mar13 130204 365.8 376.4 360.8 369.0 +6.3 962 4,949 -439
May13 130204 365.0 375.0 360.0 369.5 +4.5 662 2,240 +18
Jul13 130204 357.6 375.0 357.6 375.0 +13.5 147 505 +28
Sep13 130204 364.4 368.0 354.5 367.6 +12.7 10 44 +0
Total Volume and Open Interest 1,784 7,758 -393
Crude Oil(NYM)
Mar13 130204 97.72 97.76 95.89 96.17 -1.60 230,630 282,500 -7,150
Apr13 130204 98.21 98.21 96.37 96.66 -1.58 90,810 114,853 +3,893
May13 130204 98.46 98.50 96.85 97.10 -1.56 62,712 78,751 -81
Jun13 130204 98.95 98.98 97.21 97.49 -1.53 89,537 159,390 -2,539
Jul13 130204 99.07 99.11 97.50 97.76 -1.50 37,476 98,615 +2,467
Aug13 130204 99.08 99.08 97.54 97.83 -1.45 24,701 43,908 +488
Sep13 130204 98.71 98.71 97.56 97.73 -1.37 19,603 59,357 +2,305
Oct13 130204 97.82 97.82 97.18 97.49 -1.30 7,482 44,811 +294
Nov13 130204 97.86 97.86 97.00 97.19 -1.22 4,604 38,033 +176
Dec13 130204 97.91 97.91 96.55 96.86 -1.13 56,874 170,901 -851
Jan14 130204 97.14 97.14 96.27 96.44 -1.05 3,561 37,000 +452
Feb14 130204 95.94 96.04 95.89 95.98 -0.99 3,309 17,650 +1,593
Mar14 130204 95.54 95.54 95.54 95.54 -0.94 2,969 24,337 +754
Apr14 130204 95.12 95.12 95.12 95.12 -0.90 287 10,159 +38
May14 130204 94.72 94.72 94.72 94.72 -0.86 1,017 11,720 +274
Jun14 130204 94.49 94.84 94.21 94.34 -0.83 11,033 57,234 -989
Total Volume and Open Interest 672,684 1,572,041 +3,980
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130204 97.700 97.775 95.900 96.175 -1.600 4,582 2,020 -163
Apr13 130204 98.050 98.075 96.425 96.650 -1.600 140 1,026 +38
May13 130204 98.200 98.250 96.950 97.100 -1.550 26 218 -4
Jun13 130204 98.475 98.475 97.500 97.500 -1.525 11 185 +7
Jul13 130204 97.750 97.750 97.750 97.750 -1.500 0 5 +0
Aug13 130204 97.825 97.825 97.825 97.825 -1.450      
Sep13 130204 97.725 97.725 97.725 97.725 -1.375 0 1 +0
Oct13 130204 97.500 97.500 97.500 97.500 -1.300 0 1 +0
Nov13 130204 97.200 97.200 97.200 97.200 -1.200 0 10 +0
Total Volume and Open Interest 4,763 3,619 -120
Heating Oil(NYM)
Mar13 130204 316.50 316.99 314.33 315.40 -0.66 54,068 113,235 +5,589
Apr13 130204 314.61 314.77 312.25 312.83 -1.64 25,652 58,811 +671
May13 130204 317.61 318.04 315.85 316.36 -2.30 14,263 41,218 +397
Jun13 130204 315.44 315.61 313.18 313.70 -2.49 14,036 30,284 +1,149
Jul13 130204 313.08 313.95 311.78 312.34 -2.59 4,371 11,609 +787
Aug13 130204 312.21 312.82 310.80 311.31 -2.64 1,330 4,386 +157
Sep13 130204 313.03 313.04 310.08 310.53 -2.65 954 11,989 -110
Oct13 130204 310.17 311.34 309.41 309.81 -2.64 326 3,459 +187
Nov13 130204 311.06 311.06 308.74 309.23 -2.61 328 3,097 +45
Dec13 130204 310.55 310.55 308.18 308.74 -2.58 3,199 26,556 +886
Jan14 130204 308.65 308.65 308.20 308.20 -2.56 197 3,947 +84
Feb14 130204 307.28 307.28 307.28 307.28 -2.48 95 489 -33
Mar14 130204 305.93 305.93 305.93 305.93 -2.30 161 362 -31
Apr14 130204 303.58 303.58 303.58 303.58 -2.15 109 456 +71
Total Volume and Open Interest 119,194 312,858 +2,097
Gasoline(NYMEX)
Mar13 130204 305.24 305.24 300.82 301.15 -4.21 59,475 128,164 -2,622
Apr13 130204 319.21 320.24 316.42 316.87 -3.75 30,640 42,540 +51
May13 130204 316.03 316.22 313.02 313.39 -3.61 16,314 38,447 +1,030
Jun13 130204 311.54 311.54 307.65 308.22 -3.65 12,324 27,181 -238
Jul13 130204 305.26 306.32 302.56 303.08 -3.63 7,850 17,666 +218
Aug13 130204 300.74 301.34 297.51 297.94 -3.61 5,739 10,145 -690
Sep13 130204 296.05 296.05 291.84 292.51 -3.59 5,721 11,927 -53
Oct13 130204 276.97 278.44 275.94 276.36 -3.38 1,702 9,215 +731
Nov13 130204 273.98 274.20 271.27 271.69 -3.30 569 13,127 +528
Dec13 130204 270.05 270.55 268.02 268.56 -3.29 397 8,645 +226
Total Volume and Open Interest 140,771 311,354 -4,507
e-miNY RBOB Gasoline(NYM)
Mar13 130204 305.40 305.40 301.20 301.20 -4.20      
Apr13 130204 316.90 316.90 316.87 316.90 -3.70      
May13 130204 313.40 313.40 313.39 313.40 -3.60      
Jun13 130204 308.20 308.22 308.20 308.20 -3.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar13 130204 3.313 3.354 3.259 3.315 +0.014 212,223 321,514 -5,594
Apr13 130204 3.366 3.402 3.312 3.369 +0.016 78,394 168,987 +8,192
May13 130204 3.424 3.463 3.376 3.433 +0.018 24,539 95,994 +217
Jun13 130204 3.490 3.528 3.441 3.499 +0.021 14,394 40,404 +2,004
Jul13 130204 3.552 3.585 3.500 3.558 +0.022 14,924 56,780 +2,711
Aug13 130204 3.560 3.611 3.533 3.584 +0.023 7,522 29,555 +177
Sep13 130204 3.568 3.620 3.536 3.593 +0.024 4,927 29,218 +118
Oct13 130204 3.611 3.650 3.567 3.623 +0.025 33,955 105,337 +2,469
Nov13 130204 3.733 3.770 3.688 3.743 +0.027 4,323 29,581 +666
Dec13 130204 3.930 3.973 3.908 3.950 +0.026 3,947 35,385 +46
Jan14 130204 4.054 4.077 3.997 4.052 +0.027 16,875 82,144 +472
Feb14 130204 4.055 4.074 4.034 4.051 +0.028 2,565 11,096 +490
Mar14 130204 3.989 4.026 3.989 4.003 +0.027 2,426 23,485 +431
Apr14 130204 3.886 3.925 3.886 3.912 +0.026 6,350 40,648 +997
May14 130204 3.931 3.932 3.931 3.932 +0.026 474 5,029 -4
Jun14 130204 3.967 3.967 3.957 3.957 +0.025 423 6,051 +85
Total Volume and Open Interest 435,627 1,174,635 +16,394
Brent Crude Oil(ICE)
Mar13 130204 116.50 116.67 115.32 115.60 -1.16 195,465 272,889 -13,098
Apr13 130204 115.55 115.68 114.44 114.70 -1.10 102,872 213,519 +7,124
May13 130204 114.64 114.85 113.60 113.86 -1.11 43,622 118,277 +4,937
Jun13 130204 113.90 114.13 112.86 113.13 -1.09 56,252 131,039 +1,888
Jul13 130204 113.05 113.41 112.20 112.46 -1.06 15,424 55,171 +2,455
Aug13 130204 112.28 112.73 111.50 111.78 -1.04 13,754 82,855 +3,297
Sep13 130204 111.90 111.95 110.74 111.02 -1.02 12,648 73,883 +3,476
Oct13 130204 111.11 111.23 110.02 110.30 -1.01 7,159 38,119 +500
Nov13 130204 110.46 110.56 109.35 109.62 -1.01 5,283 32,677 +628
Dec13 130204 109.51 109.91 108.70 108.96 -1.00 50,178 170,320 +29
Jan14 130204 108.35 108.35 108.35 108.35 -0.97 3,792 32,317 +181
Feb14 130204 108.45 108.45 107.76 107.76 -0.94 1,673 16,685 +193
Mar14 130204 107.17 107.17 107.17 107.17 -0.91 2,966 15,990 +431
Apr14 130204 106.58 106.58 106.58 106.58 -0.89 1,090 7,688 +106
Total Volume and Open Interest 536,822 1,492,216 +12,902
Gas Oil(ICE)
Feb13 130204 1005.75 1007.50 999.50 1004.00 -1.75 37,190 87,353 -2,479
Mar13 130204 995.50 996.50 988.75 993.25 -2.25 89,856 134,142 +2,708
Apr13 130204 985.00 987.00 979.25 983.50 -3.50 50,803 68,297 +1,423
May13 130204 976.75 978.50 970.50 974.50 -4.25 20,133 42,847 +2,831
Jun13 130204 969.00 971.50 963.00 967.25 -5.00 27,687 53,302 -2,140
Jul13 130204 966.75 967.00 958.25 962.50 -5.50 5,424 18,106 +236
Aug13 130204 962.50 962.50 956.25 959.25 -5.75 1,866 16,461 -142
Sep13 130204 959.50 960.75 952.00 956.50 -5.75 3,715 19,287 -188
Oct13 130204 956.50 956.50 949.25 953.50 -5.75 1,128 12,653 +258
Nov13 130204 952.75 954.00 945.75 950.00 -5.75 1,250 14,418 +264
Total Volume and Open Interest 255,198 576,800 +2,579
Ethanol(CBOT)
Feb13 130204 2.455 2.455 2.440 2.440 -0.029 93 359 -45
Mar13 130204 2.488 2.488 2.455 2.460 -0.016 295 1,884 -102
Apr13 130204 2.490 2.490 2.455 2.461 -0.015 109 1,300 -5
May13 130204 2.460 2.464 2.440 2.441 -0.015 91 951 -46
Jun13 130204 2.436 2.436 2.411 2.411 -0.015 151 937 -35
Jul13 130204 2.375 2.375 2.363 2.368 -0.010 94 1,195 +13
Aug13 130204 2.324 2.329 2.311 2.313 -0.008 29 423 +8
Sep13 130204 2.265 2.265 2.245 2.249 +0.009 55 423 +29
Total Volume and Open Interest 1,023 9,142 -129
WTI Crude Oil(ICE)
Mar13 130204 97.57 97.60 95.90 96.17 -1.60 54,521 71,886 +517
Apr13 130204 97.98 98.02 96.41 96.66 -1.58 23,972 49,068 -37
May13 130204 98.46 98.51 96.90 97.10 -1.56 14,938 25,593 -1,318
Jun13 130204 98.82 98.89 97.30 97.49 -1.53 27,760 70,621 -4,429
Jul13 130204 98.68 98.68 97.50 97.76 -1.50 10,640 27,990 +2,387
Aug13 130204 98.74 98.74 97.68 97.83 -1.45 7,166 15,009 -718
Sep13 130204 98.50 98.50 97.69 97.73 -1.37 4,049 14,529 +612
Oct13 130204 98.24 98.24 97.34 97.49 -1.30 1,798 12,765 +128
Nov13 130204 97.89 97.89 97.02 97.19 -1.22 1,564 9,829 +28
Dec13 130204 97.68 97.74 96.56 96.86 -1.13 14,438 83,734 +962
Jan14 130204 96.44 96.44 96.44 96.44 -1.05 449 6,637 +23
Feb14 130204 95.98 95.98 95.98 95.98 -0.99 320 2,842 -14
Mar14 130204 95.54 95.54 95.54 95.54 -0.94 264 5,215 -82
Apr14 130204 95.12 95.12 95.12 95.12 -0.90 47 2,846 -4
May14 130204 94.72 94.72 94.72 94.72 -0.86 73 2,417 -8
Jun14 130204 94.25 94.34 94.23 94.34 -0.83 740 13,239 +205
Total Volume and Open Interest 166,719 508,784 -2,080
US Dollar Index(ICE)
Mar13 130204 79.175 79.640 79.170 79.573 +0.438 30,051 53,946 +5,085
Jun13 130204 79.310 79.702 79.310 79.702 +0.438 31 644 -11
Sep13 130204 79.902 79.902 79.902 79.902 +0.438 0 3 +0
Total Volume and Open Interest 30,082 54,593 +5,074
Australian Dollar(CME)
Mar13 130204 103.90 104.10 103.77 104.01 +0.24 91,449 181,626 -2,775
Jun13 130204 103.19 103.38 103.09 103.32 +0.23 138 547 +13
Sep13 130204 102.68 102.68 102.45 102.68 +0.23 0 4 +0
Total Volume and Open Interest 91,589 182,203 -2,763
British Pound(CME)
Mar13 130204 156.95 157.69 156.90 157.59 +0.46 119,838 163,165 -3,421
Jun13 130204 156.86 157.61 156.86 157.52 +0.46 46 479 -2
Sep13 130204 157.46 157.46 157.00 157.46 +0.46 0 7 +0
Total Volume and Open Interest 119,884 163,652 -3,423
Canadian Dollar(CME)
Mar13 130204 100.21 100.42 99.98 100.10 -0.10 78,303 138,383 -1,922
Jun13 130204 100.00 100.20 99.78 99.90 -0.10 165 3,790 +14
Sep13 130204 99.82 99.89 99.60 99.70 -0.11 95 1,930 +44
Dec13 130204 99.64 99.74 99.40 99.49 -0.10 23 1,992 +10
Total Volume and Open Interest 78,586 146,160 -1,854
Japanese Yen(CME)
Mar13 130204 107.76 108.48 107.34 108.27 +0.42 157,560 215,979 +217
Jun13 130204 107.80 108.54 107.44 108.35 +0.42 488 1,745 +53
Sep13 130204 108.20 108.53 107.72 108.45 +0.41 80 100 +26
Total Volume and Open Interest 158,141 217,891 +304
Swiss Franc(CME)
Mar13 130204 110.14 110.27 109.73 110.15 -0.08 39,827 36,376 -1,257
Jun13 130204 110.30 110.35 110.00 110.27 -0.08 14 83 +9
Sep13 130204 110.42 110.48 110.42 110.42 -0.06      
Total Volume and Open Interest 39,841 36,459 -1,248
EuroFX(CME)
Mar13 130204 136.54 136.58 135.09 135.23 -1.42 240,654 240,629 +2,241
Jun13 130204 136.56 136.71 135.24 135.30 -1.41 317 2,339 +59
Sep13 130204 136.41 136.75 135.23 135.34 -1.41 9 116 +7
Total Volume and Open Interest 241,000 243,165 +2,326
Mexican Peso(CME)
Feb13 130204 787.25 791.75 787.25 787.25 -4.50      
Mar13 130204 790.00 790.00 782.75 785.00 -4.50 35,474 187,271 +2,381
Total Volume and Open Interest 35,475 187,423 +2,381
Brazilian Real(CME)
Mar13 130204 501.90 502.35 499.60 500.35 -1.25 1,743 15,483 +1,667
Apr13 130204 498.55 500.55 497.90 498.55 -0.90 0 2 +0
May13 130204 496.35 498.30 495.70 496.35 -0.95      
Jun13 130204 494.10 494.10 494.10 494.10 -1.05 0 17 +0
Total Volume and Open Interest 1,743 36,608 -4,346
30-Year T-Bonds(CBOT)
Mar13 130204 142~240 143~280 142~050 143~150 +0~200 454,876 566,897 -4,164
Jun13 130204 141~070 142~120 140~230 141~310 +0~200 1,100 2,620 +592
Sep13 130204 141~300 141~300 141~100 141~300 +0~200 0 1 +0
Total Volume and Open Interest 455,976 569,518 -3,572
10-Year T-Notes(CBOT)
Mar13 130204 131~000 131~220 130~230 131~160 +0~120 1,488,891 1,892,866 -14,885
Jun13 130204 129~215 130~170 129~190 130~110 +0~120 9,771 58,683 +1,567
Sep13 130204 130~110 130~110 129~310 130~110 +0~120      
Total Volume and Open Interest 1,498,662 1,951,549 -13,318
5-Year T-Notes(CBOT)
Mar13 130204 123~234 124~010 123~182 123~294 +0~050 833,134 1,527,719 -17,315
Jun13 130204 123~060 123~142 123~044 123~142 +0~052 2,170 10,111 +1,142
Sep13 130204 122~262 122~262 122~210 122~262 +0~052      
Total Volume and Open Interest 835,304 1,537,830 -16,173
2 Year T-Notes(CBOT)
Mar13 130204 110~066 110~074 110~060 110~070 +0~002 277,031 1,004,230 +26,672
Jun13 130204 110~044 110~056 110~044 110~052 +0~002 15,108 26,169 +8,330
Sep13 130204 109~214 109~214 109~212 109~214 +0~002      
Total Volume and Open Interest 292,139 1,030,399 +35,002
Eurodollars(CME)
Mar13 130204 99.705 99.705 99.695 99.700 unch 238,793 922,708 +72,611
Jun13 130204 99.680 99.680 99.670 99.675 unch 173,602 766,939 +22,401
Sep13 130204 99.645 99.650 99.635 99.640 -0.005 123,531 694,483 +14,451
Dec13 130204 99.605 99.610 99.595 99.605 unch 140,289 721,464 +7,922
Mar14 130204 99.560 99.570 99.545 99.565 +0.005 129,281 648,062 +12,709
Jun14 130204 99.495 99.520 99.480 99.510 +0.010 138,476 571,089 -633
Sep14 130204 99.430 99.455 99.410 99.450 +0.015 131,875 476,153 -5,093
Dec14 130204 99.345 99.380 99.320 99.370 +0.020 134,451 540,055 -6,158
Mar15 130204 99.255 99.305 99.230 99.290 +0.025 80,964 431,615 -1,542
Jun15 130204 99.150 99.210 99.125 99.190 +0.030 80,227 580,553 -5,870
Sep15 130204 99.030 99.095 99.005 99.075 +0.030 83,658 419,098 +6,384
Dec15 130204 98.890 98.960 98.860 98.935 +0.030 88,916 495,143 -7,548
Mar16 130204 98.735 98.815 98.700 98.785 +0.030 69,018 311,465 +1,575
Jun16 130204 98.560 98.655 98.530 98.625 +0.035 50,664 198,105 -1,597
Sep16 130204 98.375 98.485 98.345 98.455 +0.040 33,518 196,459 -44
Dec16 130204 98.210 98.310 98.160 98.280 +0.045 39,552 134,471 +1,625
Mar17 130204 98.030 98.140 97.985 98.110 +0.045 30,556 116,086 -1,201
Jun17 130204 97.830 97.960 97.800 97.930 +0.050 21,181 77,426 +906
Total Volume and Open Interest 1,845,301 8,620,220 +118,927
Ultra T-Bond(CBOT)
Mar13 130204 155~04 156~28 154~12 156~08 +0~24 70,660 370,815 +5,338
Jun13 130204 155~29 155~29 155~04 155~29 +0~25 2 340 -2
Sep13 130204 155~29 155~29 155~04 155~29 +0~25      
Total Volume and Open Interest 70,662 371,155 +5,336
30 Day Federal Funds(CBOT)
Feb13 130204 99.868 99.868 99.863 99.865 unch 4,829 38,779 +1,438
Mar13 130204 99.870 99.875 99.870 99.870 unch 1,731 33,798 -318
Apr13 130204 99.875 99.875 99.870 99.870 unch 1,193 28,203 +375
May13 130204 99.875 99.875 99.870 99.870 unch 2,538 27,258 +562
Jun13 130204 99.870 99.875 99.865 99.870 unch 1,627 25,150 +173
Jul13 130204 99.865 99.875 99.865 99.865 unch 1,046 18,785 +27
Total Volume and Open Interest 25,551 315,648 -51,453
3-Mth Euro-Yen(CME)
Mar13 130204 99.725 99.725 99.725 99.725 unch      
Jun13 130204 99.790 99.790 99.790 99.790 unch      
Sep13 130204 99.810 99.810 99.810 99.810 unch      
Dec13 130204 99.805 99.805 99.805 99.805 unch      
Mar14 130204 99.805 99.805 99.805 99.805 unch      
Jun14 130204 99.760 99.760 99.760 99.760 unch      
Sep14 130204 99.620 99.620 99.620 99.620 unch      
Dec14 130204 99.805 99.805 99.805 99.805 unch      
Mar15 130204 99.665 99.665 99.665 99.665 unch      
Jun15 130204 99.525 99.525 99.525 99.525 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130204 99.72 99.72 99.72 99.72 unch 0 620 +0
Jun13 130204 99.79 99.79 99.79 99.79 unch 0 202 +0
Sep13 130204 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130204 99.81 99.81 99.81 99.81 unch 0 584 +0
Mar14 130204 99.81 99.81 99.81 99.81 unch 0 214 +0
Jun14 130204 99.76 99.76 99.76 99.76 unch      
Sep14 130204 99.62 99.62 99.62 99.62 unch      
Dec14 130204 99.81 99.81 99.81 99.81 unch 0 4 +0
Total Volume and Open Interest 0 1,744 +0
Japanese Gov't Bonds(SGX)
Mar13 130204 143.96 144.15 143.66 143.66 -0.29 3,396 19,245 -136
Jun13 130204 143.21 143.21 143.21 143.21 -0.29 2 2 +2
Sep13 130204 141.12 141.12 141.12 141.12 -0.29      
Total Volume and Open Interest 3,398 19,247 -134
Euro-Bund(EUREX)
Mar13 130204 141.48 142.82 141.47 142.64 +0.63 963,172 1,122,969 -23,794
Jun13 130204 139.77 141.00 139.77 140.81 +0.62 2,020 9,450 +1,823
Sep13 130204 140.46 140.46 140.46 140.46 +0.05 31 1 +0
Total Volume and Open Interest 965,223 1,132,420 -21,971
Euro-Bobl(EUREX)
Mar13 130204 125.61 126.25 125.60 126.17 +0.33 603,843 893,839 -18,702
Jun13 130204 124.36 124.52 124.35 124.49 +0.33 10,945 67,735 +8,919
Sep13 130204 124.82 124.82 124.82 124.82 +0.33 0 928 +0
Total Volume and Open Interest 614,788 962,502 -9,783
3-Mth Euribor(EUREX)
Mar13 130204 99.725 99.730 99.725 99.730 +0.010 2 4,134 -1
Jun13 130204 99.660 99.660 99.660 99.660 +0.030 750 1,465 -173
Sep13 130204 99.590 99.590 99.590 99.590 +0.045 0 945 +0
Total Volume and Open Interest 1,268 16,730 -424
Long Gilt(LIFFE)
Mar13 130204 116~00 116~16 115~20 116~12 0~00 164,580 349,073 -10,996
Jun13 130204 115~12 115~12 115~12 115~12 0~00      
Total Volume and Open Interest 164,580 349,073 -10,996
3-Mth Short Sterling(LIFFE)
Mar13 130204 99.47 99.48 99.47 99.48 unch 45,165 320,627 -5,623
Jun13 130204 99.44 99.46 99.43 99.46 +0.01 82,078 302,399 +6,205
Sep13 130204 99.41 99.45 99.40 99.44 +0.01 59,147 244,127 -4,428
Dec13 130204 99.38 99.43 99.38 99.42 +0.02 85,774 246,506 -1,144
Mar14 130204 99.35 99.40 99.34 99.39 +0.03 83,488 238,088 -1,211
Jun14 130204 99.29 99.35 99.28 99.34 +0.03 56,662 191,894 +2,046
Total Volume and Open Interest 634,800 2,247,884 +11,103
3-Mth Euribor(LIFFE)
Mar13 130204 99.720 99.735 99.710 99.730 +0.010 163,062 575,369 -6,972
Jun13 130204 99.620 99.665 99.620 99.660 +0.030 291,664 598,333 +3,004
Sep13 130204 99.535 99.590 99.530 99.590 +0.045 261,911 420,390 -356
Total Volume and Open Interest 1,941,341 4,326,361 +34,505
3-Mth Aus T-Bills(SFE)
Mar13 130204 97.09 97.11 97.05 97.07 -0.03 27,210 165,658 +814
Jun13 130204 97.17 97.21 97.11 97.13 -0.04 29,560 176,873 +2,706
Sep13 130204 97.18 97.22 97.11 97.13 -0.05 26,410 133,790 +2,009
Dec13 130204 97.11 97.16 97.05 97.07 -0.05 18,780 106,928 +4,421
Mar14 130204 97.02 97.07 96.96 96.97 -0.06 8,952 63,036 +3,937
Jun14 130204 96.92 96.97 96.86 96.87 -0.06 5,358 35,433 +1,779
Sep14 130204 96.82 96.83 96.75 96.76 -0.07 4,996 26,050 +2,564
Dec14 130204 96.72 96.72 96.64 96.65 -0.07 2,220 10,966 +526
Mar15 130204 96.55 96.55 96.55 96.55 -0.07 202 1,068 +201
Jun15 130204 96.46 96.46 96.46 96.46 -0.07 201 593 +200
Total Volume and Open Interest 123,889 720,581 +19,157
10-Year Aus T-Bonds(SFE)
Mar13 130204 96.50 96.58 96.42 96.44 -0.06 54,214 412,937 +4,146
Jun13 130204 96.38 96.38 96.38 96.38 -0.07 0 5 +0
Total Volume and Open Interest 54,214 412,942 +4,146
3-Year Aus T-Bonds(SFE)
Mar13 130204 97.12 97.19 97.03 97.06 -0.07 157,380 521,279 +12,939
Jun13 130204 97.07 97.07 97.07 97.07 -0.06      
Total Volume and Open Interest 157,380 521,279 +12,939
Gold(CMX)
Feb13 130204 1668.0 1676.5 1661.6 1675.3 +5.9 6,044 5,644 -8,266
Apr13 130204 1669.1 1678.6 1661.8 1676.4 +5.8 159,622 255,662 -619
Jun13 130204 1670.3 1680.2 1665.1 1678.5 +5.8 6,946 52,506 +1,383
Aug13 130204 1673.4 1682.3 1667.1 1680.4 +5.7 2,560 25,578 -14
Oct13 130204 1682.9 1682.9 1680.6 1682.3 +5.8 282 12,117 +35
Dec13 130204 1677.4 1684.9 1670.9 1684.3 +5.8 1,710 27,190 -344
Feb14 130204 1686.1 1686.1 1686.1 1686.1 +5.8 1,241 7,020 +686
Apr14 130204 1679.0 1688.2 1679.0 1688.2 +5.8 169 3,889 +83
Jun14 130204 1684.0 1690.6 1684.0 1690.6 +5.8 12 8,642 +5
Aug14 130204 1679.0 1693.0 1679.0 1693.0 +5.7 0 95 +0
Oct14 130204 1695.7 1695.7 1695.7 1695.7 +5.7      
Dec14 130204 1698.4 1698.5 1690.2 1698.5 +5.7 15 5,362 +15
Total Volume and Open Interest 181,408 424,150 -6,987
Silver(CMX)
Mar13 130204 3187.5 3192.5 3138.5 3171.6 -24.2 56,110 75,339 -3,280
May13 130204 3191.5 3197.0 3144.5 3177.6 -24.2 4,292 15,160 +1,428
Jul13 130204 3184.5 3195.0 3160.0 3182.5 -24.2 1,204 7,860 +15
Sep13 130204 3170.0 3186.8 3167.5 3186.8 -24.2 95 7,483 +1
Dec13 130204 3195.5 3212.0 3164.5 3192.9 -24.3 205 22,230 +34
Mar14 130204 3197.9 3197.9 3197.9 3197.9 -24.3 69 1,836 +10
May14 130204 3200.3 3200.3 3200.3 3200.3 -24.3 7 929 +0
Total Volume and Open Interest 62,151 149,854 -1,826
Platinum(NYMEX)
Apr13 130204 1687.7 1709.0 1684.7 1698.1 +10.4 10,050 65,841 +570
Jul13 130204 1698.1 1709.7 1687.8 1700.8 +10.5 241 2,806 +0
Oct13 130204 1703.2 1703.2 1703.2 1703.2 +10.5 2 87 +1
Jan14 130204 1707.6 1707.6 1707.6 1707.6 +10.5 0 4 +0
Total Volume and Open Interest 10,293 68,756 +571
Palladium(NYMEX)
Mar13 130204 756.90 761.90 747.90 757.80 +1.40 7,106 33,294 -50
Jun13 130204 759.75 760.25 752.00 759.40 +1.40 313 2,849 +223
Sep13 130204 763.40 763.40 756.40 760.30 +1.40 5 15 +2
Total Volume and Open Interest 7,434 36,159 +176
Copper(CMX)
Mar13 130204 378.45 379.25 376.20 376.85 -1.60 69,896 108,004 +1,835
May13 130204 380.00 380.40 377.55 378.20 -1.55 13,111 33,270 +1,139
Jul13 130204 381.50 381.50 378.85 379.35 -1.55 3,579 12,998 +1,089
Sep13 130204 382.00 382.00 380.30 380.30 -1.60 410 5,690 +31
Dec13 130204 382.50 382.60 380.85 381.35 -1.65 344 9,660 +4
Total Volume and Open Interest 89,122 177,149 +4,914
DJIA Index(CBOT)
Mar13 130204 13938 13944 13810 13845 -85 90 10,769 +14
Jun13 130204 13740 13773 13740 13773 -89      
Sep13 130204 13694 13783 13694 13694 -89      
Dec13 130204 13625 13714 13625 13625 -89      
Total Volume and Open Interest 90 10,769 +14
E-mini DJIA Index(CBOT)
Mar13 130204 13941 13949 13806 13845 -85 102,363 114,670 -253
Jun13 130204 13866 13866 13739 13773 -89 105 855 +102
Sep13 130204 13694 13694 13694 13694 -89      
Dec13 130204 13625 13625 13625 13625 -89 0 16 +0
Total Volume and Open Interest 102,468 115,541 -151
S & P 500(CME)
Mar13 130204 1508.00 1508.50 1493.00 1493.40 -13.30 9,655 202,586 +1,056
Jun13 130204 1493.50 1495.30 1484.30 1487.00 -13.30 70 4,310 +27
Sep13 130204 1480.30 1480.30 1477.60 1480.30 -13.30 80 974 -80
Dec13 130204 1473.50 1473.50 1470.80 1473.50 -13.30 125 178 +125
Total Volume and Open Interest 9,930 208,048 +1,128
S & P 500 E-Mini(Globex)
Mar13 130204 1508.00 1508.50 1490.25 1493.50 -13.25 1,639,166 2,986,380 +3,286
Jun13 130204 1500.75 1501.50 1484.25 1487.00 -13.25 1,808 24,303 +537
Total Volume and Open Interest 1,643,050 3,015,603 +4,842
NASDAQ 100(CME)
Mar13 130204 2752.50 2758.30 2709.00 2711.50 -45.00 1,366 13,216 +902
Jun13 130204 2704.80 2750.00 2704.80 2704.80 -45.20      
Sep13 130204 2699.30 2744.50 2699.30 2699.30 -45.20      
Total Volume and Open Interest 1,366 13,216 +902
NASDAQ 100 E-Mini(Globex)
Mar13 130204 2759.30 2759.30 2709.00 2711.50 -45.00 216,929 329,099 +3,283
Jun13 130204 2743.80 2750.30 2704.80 2704.80 -45.20 17 210 +3
Total Volume and Open Interest 216,946 329,351 +3,286
S & P Midcap 400(CME)
Mar13 130204 1091.50 1099.00 1087.00 1092.00 -5.90 138 1,549 +138
Jun13 130204 1089.30 1095.20 1089.30 1089.30 -5.90      
Sep13 130204 1087.30 1093.20 1087.30 1087.30 -5.90      
Total Volume and Open Interest 138 1,549 +138
Volatility Index(CBOE)
Feb13 130204 14.45 15.35 14.35 15.30 +1.00 47,066 130,047 -7,576
Mar13 130204 15.35 16.10 15.35 15.90 +0.50 34,455 115,973 +3,238
Apr13 130204 16.35 16.95 16.34 16.75 +0.40 15,871 52,298 +732
May13 130204 17.05 17.55 16.99 17.30 +0.25 8,270 39,943 -278
Total Volume and Open Interest 118,614 418,557 -141
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130204 11330 11360 11135 11160 -145 10,917 64,288 +743
Jun13 130204 11270 11315 11125 11125 -145 5 121 -17
Total Volume and Open Interest 10,922 64,410 +726
Nikkei 225(SGX)
Mar13 130204 11185 11290 11110 11265 +90 183,337 306,190 -3,261
Jun13 130204 11100 11185 11100 11185 +85 94 3,981 +1,138
Sep13 130204 11180 11180 11180 11180 +90      
Total Volume and Open Interest 184,502 335,691 -1,923
CAC 40(EURONEXT)
Feb13 130204 3777.0 3779.5 3644.5 3662.5 -110.5 106,958 342,595 +10,458
Mar13 130204 3778.5 3778.5 3649.0 3663.0 -110.0 2,976 28,861 +4,500
Apr13 130204 3758.0 3758.0 3644.5 3656.0 -109.5 16 11 +0
Total Volume and Open Interest 109,950 371,500 +14,958
Hang Seng Index(HKFE)
Feb13 130204 23884 23985 23620 23638 -118 48,414 135,970 -1,283
Mar13 130204 23870 23944 23580 23595 -122 535 6,368 +118
Total Volume and Open Interest 49,039 145,096 -36,656
DAX(EUREX)
Mar13 130204 7830.5 7838.5 7602.0 7646.5 -184.0 105,114 146,694 +1,842
Jun13 130204 7842.0 7844.5 7620.5 7658.5 -184.0 236 10,106 +115
Sep13 130204 7843.0 7852.5 7650.0 7665.0 -184.0 19 512 -4
Total Volume and Open Interest 105,369 157,312 +1,953
FT-SE 100(EURONEXT)
Mar13 130204 6313.00 6318.50 6194.50 6199.50 -105.00 130,084 639,350 +7,633
Jun13 130204 6225.00 6228.50 6134.00 6134.00 -105.50 17 4,833 -1
Sep13 130204 6088.50 6088.50 6088.50 6088.50 -105.00 0 252 +0
Total Volume and Open Interest 130,101 644,615 +7,632
SPI 200(SFE)
Mar13 130204 4882.0 4909.0 4864.0 4869.0 -10.0 27,902 266,146 -2,422
Jun13 130204 4876.0 4877.0 4872.0 4872.0 -10.0 110 3,470 -50
Sep13 130204 4832.0 4832.0 4832.0 4832.0 -10.0 4 1,548 +2
Total Volume and Open Interest 28,232 276,448 -2,398
FTSE MIB(ISE)
Mar13 130204 17285.00 17295.00 16470.00 16548.00 -774.00 26,680 47,857 -16
Jun13 130204 16865.00 16920.00 16263.00 16263.00 -774.00 50 228 -3
Sep13 130204 16785.00 16785.00 16785.00 16785.00 -135.00      
Total Volume and Open Interest 26,730 48,085 -19
KOSPI 200(KFE)
Mar13 130204 257.00 257.15 256.95 257.00 -1.05 252,207 104,643 -2,211
Jun13 130204 257.45 258.85 257.45 258.85 -0.60 132 2,848 +210
Sep13 130204 260.30 260.30 260.30 260.30 -1.05 0 167 +0
Total Volume and Open Interest 252,339 107,743 -2,001
GSCI(CME)
Feb13 130204 675.00 677.75 673.00 673.50 -7.00 503 12,211 +136
Mar13 130204 679.50 679.50 675.00 675.50 -6.90 136 123 +103
Apr13 130204 675.75 675.75 675.50 675.75 -6.95      
Total Volume and Open Interest 639 12,334 +239
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!