Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 05, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130205 1488.00 1496.50 1478.00 1495.50 +6.75 94,849 219,193 -867
May13 130205 1479.50 1486.75 1469.50 1485.75 +5.50 39,918 168,190 +4,433
Jul13 130205 1469.25 1477.50 1460.75 1476.50 +6.00 23,021 105,703 +1,203
Aug13 130205 1440.75 1450.00 1432.75 1448.75 +6.75 417 3,416 -7
Sep13 130205 1383.75 1395.25 1380.25 1394.25 +5.25 534 2,632 +5
Nov13 130205 1343.00 1349.00 1335.25 1348.25 +4.25 17,611 88,321 -112
Jan14 130205 1348.00 1352.00 1340.00 1352.00 +3.75 1,545 5,018 +166
Mar14 130205 1351.50 1353.25 1341.25 1353.25 +3.50 843 1,684 +37
May14 130205 1343.50 1349.50 1339.50 1348.75 +5.25 513 1,270 +311
Jul14 130205 1341.00 1350.75 1341.00 1350.75 +5.50 81 821 +7
Aug14 130205 1345.50 1345.50 1340.00 1345.50 +5.50 0 1 +0
Sep14 130205 1325.00 1325.00 1319.50 1325.00 +5.50 0 1 +0
Nov14 130205 1303.00 1315.00 1300.50 1315.00 +7.50 67 2,861 +4
Jan15 130205 1316.00 1316.00 1308.50 1316.00 +7.50 0 1 +0
Total Volume and Open Interest 179,401 599,230 +5,182
Soybean Meal(CBOT)
Mar13 130205 434.00 438.90 431.80 438.50 +4.20 33,100 127,659 -1,393
May13 130205 431.40 435.80 428.90 435.30 +3.90 12,657 68,499 +403
Jul13 130205 425.80 430.20 423.50 430.00 +4.20 8,379 35,786 +643
Aug13 130205 413.00 419.90 412.40 419.50 +4.40 718 6,137 +108
Sep13 130205 394.40 401.00 394.40 400.70 +3.70 577 3,809 +30
Oct13 130205 375.20 380.90 375.00 380.90 +3.10 255 6,213 +34
Dec13 130205 375.30 379.60 373.70 379.60 +4.10 3,604 30,231 +827
Jan14 130205 375.70 381.00 375.00 381.00 +4.20 634 2,244 +269
Mar14 130205 377.70 382.50 377.70 382.50 +3.90 789 2,513 +346
May14 130205 380.90 380.90 377.10 380.90 +3.80 59 1,101 +20
Total Volume and Open Interest 60,786 284,598 +1,291
Soybean Oil(CBOT)
Mar13 130205 53.05 53.22 52.68 52.98 -0.13 70,045 148,253 -1,568
May13 130205 53.51 53.64 53.09 53.39 -0.15 36,623 76,883 +4,617
Jul13 130205 53.69 53.91 53.40 53.68 -0.16 15,950 58,139 +1,155
Aug13 130205 53.61 53.69 53.33 53.60 -0.17 1,741 5,625 +252
Sep13 130205 53.37 53.41 53.08 53.27 -0.18 1,124 4,648 -136
Oct13 130205 52.75 52.85 52.48 52.62 -0.24 650 7,045 -42
Dec13 130205 52.76 52.84 52.34 52.48 -0.31 3,980 25,907 +729
Jan14 130205 52.66 52.98 52.66 52.66 -0.32 140 1,928 +58
Mar14 130205 52.91 53.24 52.91 52.91 -0.33 153 1,182 +122
May14 130205 52.92 53.26 52.92 52.92 -0.34 5 405 +3
Total Volume and Open Interest 130,420 331,114 +5,195
Canola(WCE)
Mar13 130205 633.6 638.6 631.8 637.8 +4.7 14,340 82,478 -3,549
May13 130205 621.0 627.3 621.0 625.9 +4.3 8,719 55,563 +5,458
Jul13 130205 610.6 616.7 610.6 614.2 +2.9 3,709 26,244 -1,261
Nov13 130205 566.5 567.8 561.0 564.5 -1.0 2,024 19,969 +186
Jan14 130205 562.1 565.0 561.0 563.0 -1.5 245 1,208 +23
Total Volume and Open Interest 29,146 185,678 +882
Corn(CBOT)
Mar13 130205 734.00 735.00 724.00 729.00 -5.25 159,080 471,441 -23,421
May13 130205 735.25 736.50 725.75 730.75 -5.50 58,550 272,420 +7,342
Jul13 130205 726.50 727.50 717.50 722.00 -5.50 39,291 181,547 +5,027
Sep13 130205 616.25 617.75 608.25 613.00 -4.75 8,263 62,015 +2,603
Dec13 130205 593.00 595.00 585.00 590.00 -3.75 25,739 244,744 +3,421
Mar14 130205 604.00 605.00 595.50 600.25 -4.00 887 15,818 +529
May14 130205 605.50 611.25 605.50 607.50 -3.75 45 5,333 +1
Jul14 130205 612.50 615.00 607.00 611.75 -3.25 19 2,483 +4
Sep14 130205 589.00 592.00 587.25 587.25 -4.75 1 183 +1
Dec14 130205 577.75 579.50 572.00 575.75 -3.00 300 11,162 +127
Total Volume and Open Interest 292,207 1,268,720 -4,354
Wheat(CBOT)
Mar13 130205 763.50 766.50 751.00 757.50 -5.50 81,099 216,693 -2,762
May13 130205 771.00 774.00 758.50 764.25 -6.50 27,239 78,592 +3,087
Jul13 130205 776.50 779.00 764.00 768.50 -7.50 19,215 83,584 -1,541
Sep13 130205 788.75 788.75 776.00 780.25 -7.25 3,009 13,721 +87
Dec13 130205 802.50 804.50 791.25 796.00 -6.25 10,021 59,060 +66
Mar14 130205 816.00 816.00 805.50 809.50 -5.25 303 4,493 -131
Total Volume and Open Interest 140,992 460,235 -1,171
Wheat(KCBT)
Mar13 130205 817.25 819.75 801.25 807.25 -9.75 14,260 82,603 -1,734
May13 130205 830.00 831.25 813.00 818.75 -10.00 7,738 46,255 +2,512
Jul13 130205 838.50 840.00 822.75 827.00 -10.75 3,918 36,569 +712
Sep13 130205 848.50 848.50 834.50 839.50 -10.00 495 7,782 +11
Dec13 130205 863.75 864.25 851.00 855.50 -9.00 891 9,525 +293
Mar14 130205 870.00 870.50 858.50 862.50 -8.00 33 352 +6
Total Volume and Open Interest 27,336 183,633 +1,800
Wheat(MGE)
Mar13 130205 846.50 849.75 837.00 841.75 -5.25 2,306 18,910 -312
May13 130205 860.25 861.50 850.00 854.75 -5.00 1,619 10,698 +387
Jul13 130205 869.00 870.00 860.00 864.00 -5.50 415 4,792 -30
Sep13 130205 871.25 871.25 862.25 867.00 -4.25 216 5,948 -6
Dec13 130205 877.00 877.00 868.00 870.75 -5.50 274 4,404 +31
Total Volume and Open Interest 4,834 44,859 +71
Oats(CBOT)
Mar13 130205 359.00 367.00 357.25 366.25 +6.50 1,307 6,618 -233
May13 130205 364.25 370.00 362.50 367.75 +2.50 680 4,297 +560
Jul13 130205 368.00 370.25 367.75 369.25 -1.00 9 373 +5
Sep13 130205 368.50 369.50 368.50 368.50 -1.00 0 37 +0
Total Volume and Open Interest 2,002 11,555 +337
Rough Rice(CBOT)
Mar13 130205 15.84 16.29 15.84 16.15 +0.24 1,366 11,597 -367
May13 130205 16.16 16.56 16.16 16.47 +0.24 755 2,777 +455
Jul13 130205 16.66 16.74 16.43 16.67 +0.24 2 269 +1
Sep13 130205 15.74 15.77 15.65 15.71 -0.03 6 253 +6
Total Volume and Open Interest 2,129 14,896 +95
Live Cattle(CME)
Feb13 130205 127.100 128.050 127.100 127.600 +0.520 13,449 24,002 -6,417
Apr13 130205 132.300 132.850 132.035 132.300 +0.015 27,496 166,708 +2,194
Jun13 130205 128.130 128.630 127.900 127.930 -0.070 10,914 77,907 -1,843
Aug13 130205 128.825 129.350 128.750 128.880 -0.020 5,758 34,606 +1,113
Oct13 130205 133.235 133.485 132.935 133.100 -0.150 2,106 12,695 +565
Dec13 130205 134.600 134.825 134.350 134.535 +0.085 932 9,727 +192
Total Volume and Open Interest 60,708 327,776 -4,180
Feeder Cattle(CME)
Mar13 130205 148.650 149.825 148.500 148.535 -0.345 1,956 15,245 -131
Apr13 130205 152.185 153.000 151.785 152.035 -0.365 652 3,832 +66
May13 130205 155.075 155.650 154.735 154.825 -0.375 1,053 5,429 +342
Aug13 130205 160.500 161.075 160.300 160.535 -0.015 374 5,277 +49
Sep13 130205 161.500 162.130 161.485 161.850 unch 93 903 +18
Oct13 130205 162.800 162.900 162.185 162.350 +0.025 34 514 +12
Nov13 130205 163.000 163.535 162.880 163.075 -0.025 16 444 -2
Total Volume and Open Interest 4,178 31,644 +354
Lean Hogs(CME)
Feb13 130205 87.535 88.580 87.400 88.330 +0.250 6,992 20,244 -355
Apr13 130205 88.100 88.285 87.535 87.700 -0.650 20,293 99,237 +1,622
May13 130205 94.900 94.980 94.450 94.900 -0.800 100 2,122 -29
Jun13 130205 96.980 97.135 96.200 96.450 -0.650 6,696 42,045 -669
Jul13 130205 97.150 97.150 96.350 96.600 -0.800 2,051 15,496 -94
Aug13 130205 96.750 96.750 95.785 95.930 -0.870 2,591 21,262 -71
Oct13 130205 86.950 87.000 86.400 86.730 -0.770 1,742 20,441 +402
Dec13 130205 83.600 83.600 82.850 83.250 -0.600 1,125 13,361 +389
Total Volume and Open Interest 42,476 239,630 +1,477
Class III Milk(CME)
Feb13 130205 17.23 17.23 17.06 17.12 unch 309 3,415 -4
Mar13 130205 17.01 17.17 16.89 16.99 -0.11 319 3,486 +63
Apr13 130205 17.42 17.49 17.18 17.25 -0.08 184 2,478 +23
May13 130205 17.79 18.00 17.76 17.82 -0.04 109 1,979 -9
Jun13 130205 18.26 18.32 18.20 18.25 -0.01 32 1,669 -5
Total Volume and Open Interest 1,048 19,428 +111
Cocoa(ICE)
Mar13 130205 2190 2249 2189 2246 +54 19,365 63,391 -8,884
May13 130205 2194 2252 2194 2249 +52 11,925 53,400 +2,486
Jul13 130205 2206 2259 2206 2257 +51 4,832 22,980 +1,333
Sep13 130205 2219 2268 2219 2266 +50 2,315 23,593 +77
Dec13 130205 2254 2278 2245 2278 +51 1,197 12,581 +14
Mar14 130205 2240 2290 2240 2289 +50 789 18,314 +450
May14 130205 2274 2297 2274 2297 +50 265 8,039 +124
Total Volume and Open Interest 40,746 204,416 -4,383
Coffee "C"(ICE)
Mar13 130205 144.55 145.70 143.75 144.05 -0.30 15,124 77,780 -2,289
May13 130205 148.00 148.75 146.80 147.10 -0.25 7,860 42,588 +2,202
Jul13 130205 150.70 151.60 149.75 150.10 -0.20 2,158 20,421 +324
Sep13 130205 153.60 154.00 152.95 152.95 -0.20 844 8,070 +247
Dec13 130205 157.95 158.10 156.80 156.90 -0.20 445 6,575 +257
Mar14 130205 161.75 161.75 160.55 160.55 -0.25 74 1,058 +37
Total Volume and Open Interest 26,506 157,625 +778
Orange Juice(ICE)
Mar13 130205 120.40 123.70 120.40 121.85 +1.45 1,390 11,975 -992
May13 130205 121.20 124.10 121.20 122.80 +1.70 871 7,079 +1,008
Jul13 130205 122.00 124.40 122.00 123.95 +1.65 145 1,269 +104
Sep13 130205 124.70 125.90 124.70 125.45 +1.85 12 551 -3
Nov13 130205 126.20 126.30 126.10 126.10 +1.75 5 210 -3
Jan14 130205 123.50 126.50 123.50 126.10 +1.75 12 48 +0
Total Volume and Open Interest 2,435 21,132 +114
Sugar #11(ICE)
Mar13 130205 18.76 18.89 18.53 18.56 -0.17 60,333 281,473 -13,036
May13 130205 18.77 18.91 18.61 18.64 -0.13 33,560 198,518 +6,539
Jul13 130205 19.01 19.13 18.91 18.93 -0.07 22,674 155,024 +1,565
Oct13 130205 19.39 19.50 19.31 19.34 -0.04 13,050 89,622 +2,977
Mar14 130205 20.17 20.28 20.10 20.14 -0.03 7,114 65,514 +2,198
May14 130205 20.26 20.30 20.16 20.16 -0.02 661 12,460 +140
Jul14 130205 20.30 20.34 20.19 20.19 -0.02 343 9,709 +49
Oct14 130205 20.38 20.42 20.27 20.27 -0.02 158 11,467 -17
Total Volume and Open Interest 138,396 835,969 +686
London Cocoa(LCE)
Mar13 130205 1431 1465 1424 1464 +37 4,543 71,956 -577
May13 130205 1435 1470 1430 1468 +34 2,930 39,685 +632
Jul13 130205 1444 1479 1440 1476 +32 1,065 27,068 +294
Sep13 130205 1450 1486 1449 1485 +33 477 33,370 +367
Dec13 130205 1456 1490 1453 1489 +34 235 32,201 -14
Mar14 130205 1453 1488 1450 1487 +37 249 23,386 +78
May14 130205 1478 1494 1476 1492 +37 13 6,595 -6
Total Volume and Open Interest 9,529 238,201 +774
London Sugar(LCE)
Mar13 130205 500.70 502.50 496.00 496.80 -1.70 5,772 22,436 -1,848
May13 130205 508.50 510.90 505.50 506.30 -1.30 2,174 21,784 +371
Aug13 130205 512.30 514.20 509.30 510.20 -1.10 823 12,728 +142
Oct13 130205 514.90 517.60 512.30 514.10 -0.30 429 6,084 +19
Dec13 130205 524.90 525.90 520.30 522.00 -0.90 180 2,607 +1
Total Volume and Open Interest 9,607 68,324 -1,313
Cotton(ICE)
Mar13 130205 81.65 81.88 80.79 81.51 -0.23 22,064 116,703 -7,115
May13 130205 82.45 82.72 81.73 82.46 -0.11 16,296 56,536 +8,252
Jul13 130205 83.12 83.45 82.50 83.24 -0.13 1,767 23,628 +64
Oct13 130205 82.32 82.70 82.32 82.70 +0.82 0 22 +0
Dec13 130205 81.47 82.00 81.20 81.91 +0.42 848 12,483 +337
Mar14 130205 82.39 82.91 82.25 82.91 +0.42 84 592 +64
Total Volume and Open Interest 41,129 210,314 +1,633
Lumber(CME)
Mar13 130205 370.0 379.0 370.0 379.0 +10.0 848 4,864 -85
May13 130205 369.7 379.5 369.7 378.8 +9.3 624 2,370 +130
Jul13 130205 373.2 380.7 372.0 376.7 +1.7 129 542 +37
Sep13 130205 370.4 375.9 368.6 375.9 +8.3 3 44 +0
Total Volume and Open Interest 1,606 7,840 +82
Crude Oil(NYM)
Mar13 130205 96.13 97.07 95.91 96.64 +0.47 270,275 276,540 -5,960
Apr13 130205 96.57 97.55 96.39 97.11 +0.45 92,700 123,881 +9,028
May13 130205 97.02 98.00 96.86 97.54 +0.44 69,479 76,134 -2,617
Jun13 130205 97.38 98.39 97.28 97.94 +0.45 109,111 163,261 +3,871
Jul13 130205 97.60 98.64 97.54 98.23 +0.47 51,771 91,918 -6,697
Aug13 130205 97.65 98.72 97.64 98.32 +0.49 28,795 45,484 +1,576
Sep13 130205 97.55 98.61 97.55 98.24 +0.51 28,693 59,979 +622
Oct13 130205 97.99 98.34 97.31 98.04 +0.55 11,027 44,815 +4
Nov13 130205 97.50 98.03 97.00 97.78 +0.59 7,664 38,555 +522
Dec13 130205 96.69 97.73 96.65 97.48 +0.62 75,764 173,664 +2,763
Jan14 130205 97.06 97.26 96.30 97.10 +0.66 3,739 38,063 +1,063
Feb14 130205 95.95 96.79 95.92 96.68 +0.70 1,874 17,628 -22
Mar14 130205 95.20 96.49 95.20 96.28 +0.74 2,456 23,935 -402
Apr14 130205 95.89 95.89 95.89 95.89 +0.77 643 9,951 -208
May14 130205 95.51 95.51 95.51 95.51 +0.79 737 12,052 +332
Jun14 130205 94.89 95.26 94.24 95.15 +0.81 11,610 57,998 +764
Total Volume and Open Interest 798,288 1,582,379 +10,338
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130205 96.075 97.100 95.875 96.650 +0.475 5,875 1,847 -173
Apr13 130205 96.500 97.525 96.450 97.100 +0.450 214 1,036 +10
May13 130205 96.950 98.025 96.900 97.550 +0.450 178 141 -77
Jun13 130205 98.025 98.100 97.950 97.950 +0.450 122 248 +63
Jul13 130205 98.225 98.225 98.225 98.225 +0.475 0 5 +0
Aug13 130205 98.325 98.325 98.325 98.325 +0.500 1 1 +1
Sep13 130205 98.250 98.250 98.250 98.250 +0.525 0 1 +0
Oct13 130205 98.050 98.050 98.050 98.050 +0.550 0 1 +0
Nov13 130205 97.775 97.775 97.775 97.775 +0.575 0 10 +0
Total Volume and Open Interest 6,404 3,437 -182
Heating Oil(NYM)
Mar13 130205 315.88 320.11 314.80 319.13 +3.73 53,911 112,714 -521
Apr13 130205 313.25 317.40 311.97 316.32 +3.49 21,965 61,302 +2,491
May13 130205 316.22 320.60 315.82 319.48 +3.12 9,054 41,657 +439
Jun13 130205 313.50 317.55 313.13 316.49 +2.79 11,302 31,547 +1,263
Jul13 130205 312.47 315.97 311.77 314.86 +2.52 3,111 11,943 +334
Aug13 130205 313.24 314.68 313.24 313.62 +2.31 1,976 4,568 +182
Sep13 130205 312.17 313.58 309.95 312.66 +2.13 1,016 12,086 +97
Oct13 130205 309.80 312.22 309.80 311.78 +1.97 526 3,408 -51
Nov13 130205 310.84 311.90 310.61 311.01 +1.78 272 3,093 -4
Dec13 130205 308.75 311.45 307.81 310.41 +1.67 2,906 26,782 +226
Jan14 130205 309.66 310.54 309.26 309.74 +1.54 137 4,043 +96
Feb14 130205 308.70 308.78 308.70 308.70 +1.42 41 490 +1
Mar14 130205 307.30 307.38 307.30 307.30 +1.37 42 356 -6
Apr14 130205 304.85 304.93 304.85 304.85 +1.27 15 455 -1
Total Volume and Open Interest 106,617 317,538 +4,680
Gasoline(NYMEX)
Mar13 130205 301.55 305.28 300.56 303.74 +2.59 51,657 127,319 -845
Apr13 130205 316.63 321.76 316.52 320.46 +3.59 23,865 42,492 -48
May13 130205 313.01 317.93 312.91 316.79 +3.40 11,582 38,807 +360
Jun13 130205 307.87 312.39 307.50 311.28 +3.06 11,383 27,935 +754
Jul13 130205 302.35 306.53 302.18 305.84 +2.76 5,541 17,815 +149
Aug13 130205 297.36 301.42 296.81 300.39 +2.45 4,244 10,476 +331
Sep13 130205 293.85 295.71 292.42 294.81 +2.30 4,006 11,992 +65
Oct13 130205 277.87 278.76 277.87 278.44 +2.08 2,001 9,223 +8
Nov13 130205 273.17 274.10 271.39 273.87 +2.18 1,483 13,027 -100
Dec13 130205 270.72 271.70 268.03 270.80 +2.24 1,797 9,156 +511
Total Volume and Open Interest 118,666 312,761 +1,407
e-miNY RBOB Gasoline(NYM)
Mar13 130205 303.70 303.74 303.70 303.70 +2.50      
Apr13 130205 320.50 320.50 320.46 320.50 +3.60      
May13 130205 316.80 316.80 316.79 316.80 +3.40      
Jun13 130205 311.30 311.30 311.28 311.30 +3.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar13 130205 3.330 3.427 3.318 3.399 +0.084 126,838 312,335 -9,179
Apr13 130205 3.383 3.475 3.370 3.450 +0.081 51,447 173,839 +4,852
May13 130205 3.447 3.537 3.434 3.513 +0.080 29,257 94,880 -1,114
Jun13 130205 3.516 3.597 3.501 3.576 +0.077 11,357 40,666 +262
Jul13 130205 3.569 3.654 3.558 3.635 +0.077 11,596 58,396 +1,616
Aug13 130205 3.617 3.677 3.584 3.659 +0.075 7,787 29,980 +425
Sep13 130205 3.610 3.685 3.594 3.667 +0.074 8,155 30,453 +1,235
Oct13 130205 3.639 3.717 3.623 3.696 +0.073 21,306 108,903 +3,566
Nov13 130205 3.765 3.829 3.744 3.809 +0.066 2,835 30,056 +475
Dec13 130205 3.966 4.017 3.950 4.008 +0.058 6,307 36,214 +829
Jan14 130205 4.086 4.131 4.052 4.109 +0.057 10,537 81,729 -415
Feb14 130205 4.056 4.126 4.056 4.105 +0.054 613 11,177 +81
Mar14 130205 4.017 4.074 4.008 4.054 +0.051 1,953 24,374 +889
Apr14 130205 3.925 3.971 3.921 3.958 +0.046 5,852 41,802 +1,154
May14 130205 3.942 3.988 3.942 3.978 +0.046 1,104 5,192 +163
Jun14 130205 3.969 4.003 3.967 4.003 +0.046 634 5,961 -90
Total Volume and Open Interest 301,355 1,181,045 +6,410
Brent Crude Oil(ICE)
Mar13 130205 115.47 117.23 115.01 116.52 +0.92 245,790 251,714 -21,175
Apr13 130205 114.56 116.23 114.10 115.57 +0.87 149,628 236,197 +22,678
May13 130205 113.71 115.31 113.27 114.69 +0.83 67,506 123,024 +4,747
Jun13 130205 112.81 114.50 112.53 113.93 +0.80 81,977 133,611 +2,572
Jul13 130205 112.20 113.72 111.87 113.23 +0.77 21,073 55,602 +431
Aug13 130205 111.51 113.02 111.20 112.54 +0.76 20,235 85,601 +2,746
Sep13 130205 110.74 112.18 110.45 111.77 +0.75 21,170 79,699 +5,816
Oct13 130205 110.03 111.46 109.75 111.04 +0.74 12,262 38,203 +84
Nov13 130205 109.09 110.70 109.08 110.37 +0.75 7,577 32,359 -318
Dec13 130205 108.72 110.09 108.45 109.72 +0.76 65,783 172,818 +2,498
Jan14 130205 109.09 109.09 109.09 109.09 +0.74 3,612 32,405 +88
Feb14 130205 108.45 108.48 108.45 108.48 +0.72 1,548 16,914 +229
Mar14 130205 107.89 107.89 107.89 107.89 +0.72 1,982 16,421 +431
Apr14 130205 107.31 107.31 107.31 107.31 +0.73 899 7,884 +196
Total Volume and Open Interest 730,542 1,515,700 +23,484
Gas Oil(ICE)
Feb13 130205 1001.25 1015.00 999.00 1010.50 +6.50 38,337 85,204 -2,149
Mar13 130205 993.25 1003.50 987.50 999.00 +5.75 93,154 137,077 +2,935
Apr13 130205 980.25 993.25 977.50 989.00 +5.50 45,707 70,870 +2,573
May13 130205 968.75 983.50 968.50 979.50 +5.00 15,630 43,671 +824
Jun13 130205 963.00 975.75 961.00 971.75 +4.50 22,838 56,344 +3,042
Jul13 130205 957.75 970.50 956.25 966.75 +4.25 3,848 18,698 +592
Aug13 130205 954.25 966.00 952.75 962.75 +3.50 2,258 16,546 +85
Sep13 130205 951.50 963.00 950.00 959.50 +3.00 1,830 19,404 +117
Oct13 130205 948.50 959.50 947.00 956.50 +3.00 1,240 12,598 -55
Nov13 130205 945.25 955.25 944.00 952.50 +2.50 626 14,575 +157
Total Volume and Open Interest 240,774 585,324 +8,524
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130205 2.437 2.446 2.423 2.443 -0.017 477 1,930 +46
Apr13 130205 2.440 2.448 2.429 2.448 -0.013 285 1,335 +35
May13 130205 2.422 2.430 2.422 2.430 -0.011 126 943 -8
Jun13 130205 2.400 2.407 2.400 2.404 -0.007 111 971 +34
Jul13 130205 2.362 2.371 2.359 2.370 +0.002 260 1,188 -7
Aug13 130205 2.314 2.319 2.313 2.318 +0.005 102 433 +10
Sep13 130205 2.248 2.249 2.248 2.249 unch 159 484 +61
Total Volume and Open Interest 1,581 9,243 +101
WTI Crude Oil(ICE)
Mar13 130205 95.99 97.10 95.91 96.64 +0.47 66,207 71,645 -241
Apr13 130205 96.47 97.53 96.43 97.11 +0.45 35,383 48,970 -98
May13 130205 97.00 97.99 96.91 97.54 +0.44 24,877 26,574 +981
Jun13 130205 97.37 98.40 97.36 97.94 +0.45 41,018 73,821 +3,200
Jul13 130205 97.67 98.55 97.67 98.23 +0.47 15,595 27,501 -489
Aug13 130205 97.77 98.63 97.77 98.32 +0.49 10,253 16,621 +1,612
Sep13 130205 98.32 98.51 98.22 98.24 +0.51 4,898 14,394 -135
Oct13 130205 98.02 98.33 97.94 98.04 +0.55 4,592 12,778 +13
Nov13 130205 97.72 98.04 97.66 97.78 +0.59 3,693 9,945 +116
Dec13 130205 96.80 97.74 96.80 97.48 +0.62 22,793 87,919 +4,185
Jan14 130205 97.10 97.10 97.10 97.10 +0.66 737 6,679 +42
Feb14 130205 96.68 96.68 96.68 96.68 +0.70 579 2,684 -158
Mar14 130205 96.28 96.28 96.28 96.28 +0.74 346 5,128 -87
Apr14 130205 95.89 95.89 95.89 95.89 +0.77 141 2,832 -14
May14 130205 95.51 95.51 95.51 95.51 +0.79 99 2,398 -19
Jun14 130205 95.15 95.15 95.15 95.15 +0.81 403 13,278 +39
Total Volume and Open Interest 237,617 517,524 +8,740
US Dollar Index(ICE)
Mar13 130205 79.650 79.815 79.490 79.533 -0.040 43,790 61,298 +7,352
Jun13 130205 79.865 79.920 79.677 79.677 -0.025 135 630 -14
Sep13 130205 79.878 79.878 79.878 79.878 -0.025 0 3 +0
Total Volume and Open Interest 43,925 61,931 +7,338
Australian Dollar(CME)
Mar13 130205 104.01 104.35 103.37 103.83 -0.18 112,404 180,817 -809
Jun13 130205 103.46 103.77 102.70 103.14 -0.18 57 575 +28
Sep13 130205 102.49 102.68 102.49 102.49 -0.19 0 4 +0
Total Volume and Open Interest 112,461 181,422 -781
British Pound(CME)
Mar13 130205 157.49 158.02 156.27 156.58 -1.01 138,410 170,019 +6,854
Jun13 130205 157.17 157.75 156.22 156.51 -1.01 185 436 -43
Sep13 130205 156.46 157.46 156.46 156.46 -1.00 0 7 +0
Total Volume and Open Interest 138,595 170,463 +6,811
Canadian Dollar(CME)
Mar13 130205 100.01 100.38 99.95 100.34 +0.24 76,594 138,543 +160
Jun13 130205 99.90 100.14 99.79 100.14 +0.24 571 4,129 +339
Sep13 130205 99.72 99.94 99.70 99.94 +0.24 70 1,908 -22
Dec13 130205 99.52 99.72 99.49 99.72 +0.23 23 2,000 +8
Total Volume and Open Interest 77,282 146,657 +497
Japanese Yen(CME)
Mar13 130205 108.58 108.66 106.80 107.12 -1.15 260,531 217,246 +1,267
Jun13 130205 108.66 108.72 106.89 107.19 -1.16 459 1,822 +77
Sep13 130205 107.21 108.45 107.17 107.30 -1.15 112 76 -24
Total Volume and Open Interest 261,114 219,213 +1,322
Swiss Franc(CME)
Mar13 130205 110.08 110.27 109.74 110.17 +0.02 46,407 39,109 +2,733
Jun13 130205 110.29 110.29 110.27 110.29 +0.02 5 80 -3
Sep13 130205 110.44 110.44 110.42 110.44 +0.02      
Total Volume and Open Interest 46,412 39,189 +2,730
EuroFX(CME)
Mar13 130205 135.04 136.02 134.62 135.88 +0.65 404,628 241,944 +1,315
Jun13 130205 135.17 136.09 134.70 135.95 +0.65 1,167 2,529 +190
Sep13 130205 134.82 135.99 134.82 135.99 +0.65 10 117 +1
Total Volume and Open Interest 405,819 244,671 +1,506
Mexican Peso(CME)
Feb13 130205 791.50 791.50 787.25 791.50 +4.25      
Mar13 130205 783.50 790.00 783.00 789.25 +4.25 47,733 187,678 +407
Total Volume and Open Interest 47,754 187,843 +420
Brazilian Real(CME)
Mar13 130205 501.30 503.05 501.30 502.25 +1.90 1,322 15,561 +78
Apr13 130205 500.50 501.25 500.50 500.50 +1.95 0 2 +0
May13 130205 498.55 499.15 498.55 498.55 +2.20 10 10 +10
Jun13 130205 496.25 496.25 496.25 496.25 +2.15 0 17 +0
Total Volume and Open Interest 1,332 36,696 +88
30-Year T-Bonds(CBOT)
Mar13 130205 143~230 143~270 142~210 142~240 -0~230 721,177 577,463 +10,566
Jun13 130205 142~000 142~080 141~070 141~080 -0~230 1,969 3,404 +784
Sep13 130205 141~070 141~300 141~070 141~070 -0~230 0 1 +0
Total Volume and Open Interest 723,146 580,868 +11,350
10-Year T-Notes(CBOT)
Mar13 130205 131~195 131~210 131~040 131~070 -0~090 2,324,439 1,937,077 +44,211
Jun13 130205 130~135 130~145 130~000 130~015 -0~095 10,458 61,699 +3,016
Sep13 130205 130~015 130~110 130~015 130~015 -0~095      
Total Volume and Open Interest 2,334,897 1,998,776 +47,227
5-Year T-Notes(CBOT)
Mar13 130205 123~304 123~310 123~236 123~246 -0~046 1,124,339 1,544,382 +16,663
Jun13 130205 123~126 123~142 123~090 123~090 -0~052 18,863 21,997 +11,886
Sep13 130205 122~210 122~262 122~210 122~210 -0~052      
Total Volume and Open Interest 1,143,202 1,566,379 +28,549
2 Year T-Notes(CBOT)
Mar13 130205 110~072 110~074 110~062 110~064 -0~004 337,541 998,264 -5,966
Jun13 130205 110~056 110~056 110~046 110~046 -0~004 7,372 31,265 +5,096
Sep13 130205 109~210 109~214 109~210 109~210 -0~004      
Total Volume and Open Interest 344,913 1,029,529 -870
Eurodollars(CME)
Mar13 130205 99.695 99.705 99.695 99.700 unch 122,974 919,993 -2,715
Jun13 130205 99.675 99.680 99.670 99.675 unch 148,377 763,984 -2,955
Sep13 130205 99.645 99.650 99.635 99.640 unch 171,534 695,186 +703
Dec13 130205 99.605 99.610 99.590 99.600 -0.005 232,563 719,992 -1,472
Mar14 130205 99.565 99.570 99.545 99.555 -0.010 200,683 647,597 -465
Jun14 130205 99.515 99.515 99.490 99.495 -0.015 228,599 566,337 -4,752
Sep14 130205 99.450 99.455 99.420 99.430 -0.020 220,664 470,953 -5,200
Dec14 130205 99.375 99.375 99.340 99.345 -0.025 248,867 543,358 +3,303
Mar15 130205 99.295 99.295 99.255 99.260 -0.030 187,741 429,167 -2,448
Jun15 130205 99.200 99.200 99.150 99.155 -0.035 190,828 581,105 +552
Sep15 130205 99.090 99.090 99.035 99.040 -0.035 156,847 411,225 -7,873
Dec15 130205 98.950 98.950 98.890 98.900 -0.035 170,924 491,261 -3,882
Mar16 130205 98.805 98.805 98.740 98.745 -0.040 137,677 317,667 +6,202
Jun16 130205 98.645 98.645 98.570 98.580 -0.045 98,687 205,862 +7,757
Sep16 130205 98.470 98.470 98.400 98.410 -0.045 79,362 200,060 +3,601
Dec16 130205 98.300 98.300 98.220 98.235 -0.045 88,087 140,656 +6,185
Mar17 130205 98.130 98.130 98.050 98.070 -0.040 54,719 113,721 -2,365
Jun17 130205 97.955 97.955 97.875 97.890 -0.040 35,590 78,738 +1,312
Total Volume and Open Interest 2,861,832 8,620,854 +634
Ultra T-Bond(CBOT)
Mar13 130205 156~20 156~27 155~01 155~06 -1~02 88,998 372,568 +1,753
Jun13 130205 155~03 155~29 154~26 154~26 -1~03 58 380 +40
Sep13 130205 154~26 155~29 154~26 154~26 -1~03      
Total Volume and Open Interest 89,056 372,948 +1,793
30 Day Federal Funds(CBOT)
Feb13 130205 99.865 99.870 99.865 99.868 +0.003 3,480 38,579 -200
Mar13 130205 99.870 99.875 99.870 99.870 unch 1,426 33,509 -289
Apr13 130205 99.875 99.875 99.870 99.870 unch 134 28,151 -52
May13 130205 99.875 99.875 99.870 99.870 unch 121 27,252 -6
Jun13 130205 99.870 99.875 99.870 99.870 unch 780 25,036 -114
Jul13 130205 99.870 99.875 99.865 99.865 unch 357 18,864 +79
Total Volume and Open Interest 23,029 318,616 +2,968
3-Mth Euro-Yen(CME)
Mar13 130205 99.725 99.725 99.725 99.725 unch      
Jun13 130205 99.790 99.790 99.790 99.790 unch      
Sep13 130205 99.810 99.810 99.810 99.810 unch      
Dec13 130205 99.805 99.805 99.805 99.805 unch      
Mar14 130205 99.805 99.805 99.805 99.805 unch      
Jun14 130205 99.760 99.760 99.760 99.760 unch      
Sep14 130205 99.620 99.620 99.620 99.620 unch      
Dec14 130205 99.805 99.805 99.805 99.805 unch      
Mar15 130205 99.665 99.665 99.665 99.665 unch      
Jun15 130205 99.525 99.525 99.525 99.525 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130205 99.72 99.72 99.72 99.72 unch 12 632 +12
Jun13 130205 99.77 99.79 99.77 99.79 unch 18 212 +10
Sep13 130205 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130205 99.81 99.81 99.81 99.81 unch 0 584 +0
Mar14 130205 99.81 99.81 99.81 99.81 unch 0 214 +0
Jun14 130205 99.76 99.76 99.76 99.76 unch      
Sep14 130205 99.62 99.62 99.62 99.62 unch      
Dec14 130205 99.81 99.81 99.81 99.81 unch 0 4 +0
Total Volume and Open Interest 30 1,766 +22
Japanese Gov't Bonds(SGX)
Mar13 130205 143.65 143.94 143.56 143.80 +0.14 4,962 20,104 +859
Jun13 130205 143.35 143.35 143.35 143.35 +0.14 1 3 +1
Sep13 130205 141.26 141.26 141.26 141.26 +0.14      
Total Volume and Open Interest 4,963 20,107 +860
Euro-Bund(EUREX)
Mar13 130205 142.65 142.93 141.94 142.20 -0.44 1,020,721 1,110,108 -12,861
Jun13 130205 140.79 141.06 140.16 140.37 -0.44 1,122 10,165 +715
Sep13 130205 140.69 140.86 140.25 140.25 -0.21 0 1 +0
Total Volume and Open Interest 1,021,843 1,120,274 -12,146
Euro-Bobl(EUREX)
Mar13 130205 126.15 126.28 125.85 125.95 -0.22 664,779 913,107 +19,268
Jun13 130205 124.27 124.27 124.27 124.27 -0.22 824 68,104 +369
Sep13 130205 124.60 124.60 124.60 124.60 -0.22 0 928 +0
Total Volume and Open Interest 665,603 982,139 +19,637
3-Mth Euribor(EUREX)
Mar13 130205 99.730 99.730 99.725 99.730 unch 1 4,134 +0
Jun13 130205 99.655 99.655 99.650 99.650 -0.010 68 1,451 -14
Sep13 130205 99.570 99.570 99.565 99.565 -0.025 0 945 +0
Total Volume and Open Interest 2,424 16,726 -4
Long Gilt(LIFFE)
Mar13 130205 116~19 116~21 115~28 116~03 -0~09 192,499 344,287 -4,786
Jun13 130205 115~03 115~03 115~03 115~03 -0~09      
Total Volume and Open Interest 192,499 344,287 -4,786
3-Mth Short Sterling(LIFFE)
Mar13 130205 99.48 99.49 99.47 99.49 +0.00 17,690 319,175 -1,452
Jun13 130205 99.46 99.47 99.45 99.46 +0.00 67,098 316,046 +13,647
Sep13 130205 99.45 99.46 99.43 99.46 +0.01 107,381 247,083 +2,956
Dec13 130205 99.42 99.43 99.40 99.43 +0.01 81,210 250,754 +4,248
Mar14 130205 99.39 99.40 99.37 99.39 +0.00 109,481 239,672 +1,584
Jun14 130205 99.33 99.36 99.32 99.35 +0.01 69,615 188,933 -2,961
Total Volume and Open Interest 704,113 2,269,833 +21,949
3-Mth Euribor(LIFFE)
Mar13 130205 99.730 99.735 99.720 99.730 unch 83,216 564,281 -11,088
Jun13 130205 99.660 99.670 99.630 99.650 -0.010 137,484 590,808 -7,525
Sep13 130205 99.585 99.600 99.555 99.565 -0.025 118,189 425,925 +5,535
Total Volume and Open Interest 1,022,367 4,324,250 -2,111
3-Mth Aus T-Bills(SFE)
Mar13 130205 97.07 97.10 97.04 97.07 unch 20,982 158,522 -7,136
Jun13 130205 97.13 97.18 97.12 97.17 +0.04 30,901 168,684 -8,189
Sep13 130205 97.13 97.19 97.12 97.18 +0.05 24,270 125,537 -8,253
Dec13 130205 97.07 97.14 97.06 97.13 +0.06 12,295 96,492 -10,436
Mar14 130205 96.97 97.04 96.97 97.03 +0.06 7,994 64,748 +1,712
Jun14 130205 96.87 96.93 96.87 96.93 +0.06 2,945 33,841 -1,592
Sep14 130205 96.76 96.82 96.76 96.81 +0.05 1,981 23,025 -3,025
Dec14 130205 96.68 96.72 96.66 96.70 +0.05 519 9,785 -1,181
Mar15 130205 96.59 96.60 96.56 96.60 +0.05 0 865 -203
Jun15 130205 96.51 96.51 96.49 96.51 +0.05 0 593 +0
Total Volume and Open Interest 101,887 682,278 -38,303
10-Year Aus T-Bonds(SFE)
Mar13 130205 96.44 96.54 96.43 96.53 +0.09 88,944 409,255 -3,682
Jun13 130205 96.48 96.48 96.48 96.48 +0.10 0 5 +0
Total Volume and Open Interest 88,944 409,260 -3,682
3-Year Aus T-Bonds(SFE)
Mar13 130205 97.05 97.15 97.04 97.15 +0.09 177,263 559,701 +38,422
Jun13 130205 97.16 97.16 97.16 97.16 +0.09      
Total Volume and Open Interest 177,263 559,701 +38,422
Gold(CMX)
Feb13 130205 1674.2 1683.4 1666.5 1672.4 -2.9 3,250 3,571 -2,073
Apr13 130205 1675.5 1687.0 1667.2 1673.5 -2.9 177,049 255,446 -216
Jun13 130205 1675.6 1689.1 1669.3 1675.6 -2.9 3,359 52,857 +351
Aug13 130205 1678.5 1685.1 1672.0 1677.5 -2.9 1,749 25,695 +117
Oct13 130205 1681.5 1689.8 1674.1 1679.3 -3.0 191 12,072 -45
Dec13 130205 1681.6 1694.3 1675.0 1681.3 -3.0 3,118 28,521 +1,331
Feb14 130205 1688.0 1690.0 1679.6 1683.1 -3.0 288 7,031 +11
Apr14 130205 1695.0 1695.0 1685.2 1685.2 -3.0 164 3,898 +9
Jun14 130205 1698.3 1698.3 1687.7 1687.7 -2.9 17 8,630 -12
Aug14 130205 1690.2 1690.2 1690.2 1690.2 -2.8 3 93 -2
Oct14 130205 1692.9 1692.9 1692.9 1692.9 -2.8      
Dec14 130205 1705.8 1705.8 1695.7 1695.7 -2.8 50 5,341 -21
Total Volume and Open Interest 190,821 423,613 -537
Silver(CMX)
Mar13 130205 3177.5 3211.5 3162.0 3187.5 +15.9 53,464 74,159 -1,180
May13 130205 3182.5 3216.0 3168.5 3193.5 +15.9 4,583 15,360 +200
Jul13 130205 3181.5 3216.0 3181.5 3198.5 +16.0 467 7,809 -51
Sep13 130205 3202.9 3202.9 3202.9 3202.9 +16.1 99 7,478 -5
Dec13 130205 3197.5 3216.0 3193.5 3209.0 +16.1 204 22,244 +14
Mar14 130205 3214.0 3214.0 3214.0 3214.0 +16.1 20 1,834 -2
May14 130205 3216.5 3216.5 3216.5 3216.5 +16.2 10 939 +10
Total Volume and Open Interest 58,922 148,857 -997
Platinum(NYMEX)
Apr13 130205 1699.0 1712.0 1687.2 1707.2 +9.1 10,490 66,585 +744
Jul13 130205 1695.0 1713.2 1693.5 1710.0 +9.2 102 2,809 +3
Oct13 130205 1704.6 1712.5 1704.6 1712.5 +9.3 0 87 +0
Jan14 130205 1716.9 1716.9 1716.9 1716.9 +9.3 0 4 +0
Total Volume and Open Interest 10,592 69,503 +747
Palladium(NYMEX)
Mar13 130205 757.10 769.00 745.50 765.45 +7.65 6,080 33,843 +549
Jun13 130205 752.00 770.00 748.00 767.05 +7.65 317 2,952 +103
Sep13 130205 750.00 770.00 750.00 767.95 +7.65 1 15 +0
Total Volume and Open Interest 6,398 36,811 +652
Copper(CMX)
Mar13 130205 376.80 378.20 375.70 377.00 +0.15 60,178 110,781 +2,777
May13 130205 377.85 379.50 377.10 378.40 +0.20 6,433 34,423 +1,153
Jul13 130205 379.00 379.95 378.40 379.65 +0.30 1,609 13,278 +280
Sep13 130205 380.15 380.80 379.15 380.60 +0.30 287 5,634 -56
Dec13 130205 380.80 382.45 380.75 381.75 +0.40 136 9,651 -9
Total Volume and Open Interest 69,254 181,326 +4,177
DJIA Index(CBOT)
Mar13 130205 13842 13950 13842 13908 +63 164 10,741 -28
Jun13 130205 13838 13838 13773 13838 +65      
Sep13 130205 13759 13759 13694 13759 +65      
Dec13 130205 13690 13690 13625 13690 +65      
Total Volume and Open Interest 164 10,741 -28
E-mini DJIA Index(CBOT)
Mar13 130205 13838 13958 13834 13910 +65 120,751 118,291 +3,621
Jun13 130205 13781 13879 13781 13838 +65 338 1,181 +326
Sep13 130205 13759 13759 13759 13759 +65      
Dec13 130205 13690 13690 13690 13690 +65 0 16 +0
Total Volume and Open Interest 121,089 119,488 +3,947
S & P 500(CME)
Mar13 130205 1492.50 1508.20 1492.50 1505.90 +12.50 8,944 200,195 -2,391
Jun13 130205 1494.80 1504.00 1493.50 1499.50 +12.50 157 4,399 +89
Sep13 130205 1492.80 1497.30 1492.30 1492.80 +12.50 0 974 +0
Dec13 130205 1486.00 1490.50 1485.50 1486.00 +12.50 181 196 +18
Total Volume and Open Interest 9,282 205,764 -2,284
S & P 500 E-Mini(Globex)
Mar13 130205 1492.50 1511.00 1492.25 1506.00 +12.50 1,779,718 2,952,773 -33,607
Jun13 130205 1486.00 1504.50 1485.75 1499.50 +12.50 2,645 24,997 +694
Total Volume and Open Interest 1,782,659 2,981,735 -33,868
NASDAQ 100(CME)
Mar13 130205 2709.80 2754.00 2709.80 2749.30 +37.80 4,846 14,463 +1,247
Jun13 130205 2742.80 2752.00 2704.80 2742.80 +38.00      
Sep13 130205 2737.30 2737.30 2699.30 2737.30 +38.00      
Total Volume and Open Interest 4,846 14,463 +1,247
NASDAQ 100 E-Mini(Globex)
Mar13 130205 2710.00 2759.30 2709.30 2749.30 +37.80 222,751 349,875 +20,776
Jun13 130205 2707.50 2748.00 2707.50 2742.80 +38.00 32 212 +2
Total Volume and Open Interest 222,784 350,128 +20,777
S & P Midcap 400(CME)
Mar13 130205 1095.90 1100.00 1092.00 1095.90 +3.90 0 1,458 -91
Jun13 130205 1093.20 1093.20 1089.30 1093.20 +3.90      
Sep13 130205 1091.20 1091.20 1087.30 1091.20 +3.90      
Total Volume and Open Interest 0 1,458 -91
Volatility Index(CBOE)
Feb13 130205 14.90 15.00 14.10 14.40 -0.90 66,471 126,159 -3,888
Mar13 130205 15.60 15.80 15.20 15.60 -0.30 63,274 130,799 +14,826
Apr13 130205 16.44 16.70 16.20 16.60 -0.15 17,361 55,359 +3,061
May13 130205 17.05 17.27 16.85 17.20 -0.10 12,339 39,441 -502
Total Volume and Open Interest 178,941 434,347 +15,790
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130205 11140 11300 11035 11290 +130 14,349 65,976 +1,688
Jun13 130205 11115 11255 11030 11255 +130 23 110 -11
Total Volume and Open Interest 14,372 66,087 +1,677
Nikkei 225(SGX)
Mar13 130205 11275 11330 11040 11060 -205 146,805 307,717 +1,527
Jun13 130205 11235 11250 10970 10985 -200 46 4,018 +37
Sep13 130205 10975 10975 10975 10975 -205      
Total Volume and Open Interest 158,169 346,747 +11,056
CAC 40(EURONEXT)
Feb13 130205 3653.5 3711.0 3652.5 3694.0 +31.5 173,892 336,359 -6,236
Mar13 130205 3655.0 3710.0 3653.5 3694.0 +31.0 5,903 29,812 +951
Apr13 130205 3659.5 3692.0 3659.5 3686.0 +30.0 9 26 +15
Total Volume and Open Interest 179,807 366,230 -5,270
Hang Seng Index(HKFE)
Feb13 130205 23370 23448 23081 23085 -553 65,217 134,935 -1,035
Mar13 130205 23312 23405 23040 23043 -552 1,010 6,681 +313
Total Volume and Open Interest 66,362 144,383 -713
DAX(EUREX)
Mar13 130205 7625.5 7684.0 7621.5 7665.5 +19.0 118,116 149,171 +2,477
Jun13 130205 7655.0 7687.5 7643.0 7677.5 +19.0 209 10,020 -86
Sep13 130205 7674.0 7692.0 7674.0 7683.5 +18.5 122 600 +88
Total Volume and Open Interest 118,447 159,791 +2,479
FT-SE 100(EURONEXT)
Mar13 130205 6211.00 6257.00 6199.00 6238.50 +39.00 133,373 641,516 +2,166
Jun13 130205 6148.00 6183.00 6141.00 6172.50 +38.50 16 4,838 +5
Sep13 130205 6127.00 6127.00 6127.00 6127.00 +38.50 0 252 +0
Total Volume and Open Interest 133,389 646,786 +2,171
SPI 200(SFE)
Mar13 130205 4870.0 4873.0 4828.0 4844.0 -25.0 27,035 267,047 +901
Jun13 130205 4866.0 4866.0 4836.0 4847.0 -25.0 3 3,471 +1
Sep13 130205 4807.0 4807.0 4807.0 4807.0 -25.0 1 1,548 +0
Total Volume and Open Interest 27,101 277,411 +963
FTSE MIB(ISE)
Mar13 130205 16480.00 16800.00 16430.00 16698.00 +150.00 29,024 48,421 +564
Jun13 130205 16160.00 16510.00 16150.00 16413.00 +150.00 52 222 -6
Sep13 130205 16935.00 16935.00 16935.00 16935.00 +150.00      
Total Volume and Open Interest 29,076 48,643 +558
KOSPI 200(KFE)
Mar13 130205 255.15 255.25 254.80 254.80 -2.20 187,203 106,971 +2,328
Jun13 130205 257.45 257.45 255.30 256.55 -2.30 66 2,875 +27
Sep13 130205 258.05 258.05 258.05 258.05 -2.25 0 167 +0
Total Volume and Open Interest 187,269 110,098 +2,355
GSCI(CME)
Feb13 130205 676.75 678.25 676.75 676.75 +3.25 712 12,455 +244
Mar13 130205 678.75 680.00 678.75 678.75 +3.25 167 103 -20
Apr13 130205 679.00 680.25 679.00 679.00 +3.25      
Total Volume and Open Interest 879 12,558 +224
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!!!