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 08, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130208 1486.25 1494.75 1451.00 1452.50 -34.25 107,825 205,447 -6,194
May13 130208 1472.50 1479.75 1435.25 1436.75 -36.50 49,985 183,863 +7,178
Jul13 130208 1461.25 1468.75 1423.75 1425.50 -36.75 30,219 110,593 +692
Aug13 130208 1436.25 1436.25 1387.50 1388.75 -42.75 537 3,822 +165
Sep13 130208 1378.00 1378.25 1328.25 1329.50 -44.75 990 3,442 +467
Nov13 130208 1323.75 1330.00 1280.50 1282.00 -42.00 11,644 91,004 +323
Jan14 130208 1328.50 1328.50 1287.00 1287.00 -41.00 235 5,114 -10
Mar14 130208 1326.25 1332.00 1290.25 1290.75 -38.75 166 1,739 +8
May14 130208 1325.25 1325.25 1288.50 1289.25 -36.00 128 1,555 +70
Jul14 130208 1299.00 1328.75 1292.75 1292.75 -36.00 114 840 +10
Aug14 130208 1287.50 1323.50 1287.50 1287.50 -36.00 0 1 +0
Sep14 130208 1267.00 1303.00 1267.00 1267.00 -36.00 0 1 +0
Nov14 130208 1290.00 1292.50 1251.25 1259.25 -33.25 208 3,162 +82
Jan15 130208 1260.25 1293.50 1260.25 1260.25 -33.25 0 1 +0
Total Volume and Open Interest 202,052 610,702 +2,791
Soybean Meal(CBOT)
Mar13 130208 437.60 441.20 421.90 422.40 -15.20 33,579 126,872 -975
May13 130208 435.10 438.60 419.70 420.30 -15.00 18,263 72,857 +1,011
Jul13 130208 429.50 432.50 414.10 414.50 -15.00 9,384 40,688 +2,328
Aug13 130208 417.80 417.80 399.30 399.90 -16.70 430 7,192 +106
Sep13 130208 395.70 395.70 377.30 378.10 -17.40 1,076 4,904 +574
Oct13 130208 374.20 374.20 355.90 355.90 -17.30 471 6,605 +88
Dec13 130208 372.60 373.80 353.90 354.70 -17.10 4,091 31,962 +795
Jan14 130208 373.00 373.30 356.30 356.30 -16.90 217 2,622 +116
Mar14 130208 371.00 375.00 358.80 359.00 -16.00 73 2,584 -6
May14 130208 361.00 373.60 358.30 358.30 -15.30 61 1,182 +51
Total Volume and Open Interest 67,658 297,884 +4,093
Soybean Oil(CBOT)
Mar13 130208 51.90 52.19 50.94 51.43 -0.42 39,893 138,521 -26
May13 130208 52.28 52.57 51.33 51.85 -0.42 19,948 79,415 +757
Jul13 130208 52.58 52.90 51.65 52.14 -0.43 12,724 64,820 +2,297
Aug13 130208 52.47 52.53 51.68 52.10 -0.42 823 5,490 -93
Sep13 130208 52.55 52.59 51.42 51.84 -0.49 1,199 5,403 +364
Oct13 130208 51.69 51.79 51.05 51.30 -0.56 607 7,315 -92
Dec13 130208 52.00 52.00 50.81 51.24 -0.48 4,140 25,776 -20
Jan14 130208 51.80 51.89 51.41 51.43 -0.46 85 1,941 +9
Mar14 130208 51.74 52.13 51.33 51.69 -0.44 60 1,201 +13
May14 130208 51.75 52.15 51.75 51.75 -0.40 34 465 +24
Total Volume and Open Interest 79,513 331,446 +3,233
Canola(WCE)
Mar13 130208 646.4 650.8 635.1 636.9 -10.5 11,227 66,289 -7,525
May13 130208 627.5 631.0 618.8 620.7 -6.8 10,371 61,881 +355
Jul13 130208 614.3 614.3 602.3 605.9 -6.2 7,368 29,996 +3,028
Nov13 130208 557.5 560.0 551.4 555.7 -4.2 2,837 23,044 +1,003
Jan14 130208 557.2 557.7 552.1 555.0 -4.8 79 1,311 +53
Total Volume and Open Interest 31,882 182,737 -3,086
Corn(CBOT)
Mar13 130208 710.50 720.75 706.75 709.00 -1.75 117,529 451,211 -6,057
May13 130208 711.50 720.25 706.75 708.75 -3.25 49,072 287,970 +3,739
Jul13 130208 702.00 708.50 697.00 699.00 -2.75 26,926 190,215 +1,478
Sep13 130208 589.25 593.00 582.50 584.75 -4.50 7,121 66,779 +1,551
Dec13 130208 566.50 570.25 561.25 563.25 -3.25 22,342 251,699 +2,042
Mar14 130208 577.00 580.00 571.75 574.00 -3.25 692 16,034 +164
May14 130208 584.75 586.25 580.00 580.75 -3.75 221 5,385 +47
Jul14 130208 591.25 591.25 586.00 586.75 -3.75 236 2,709 +149
Sep14 130208 563.25 567.00 563.25 563.25 -3.75 28 205 +18
Dec14 130208 556.50 560.25 552.75 554.25 -2.50 409 11,642 +195
Total Volume and Open Interest 224,685 1,285,514 +3,397
Wheat(CBOT)
Mar13 130208 755.75 770.75 753.00 756.25 +0.25 72,964 206,197 -8,387
May13 130208 763.00 776.25 759.25 762.50 -0.50 44,702 89,913 +8,175
Jul13 130208 763.50 774.25 759.00 762.75 -0.75 19,709 90,531 +734
Sep13 130208 770.75 781.00 767.25 771.00 -0.25 2,388 14,121 -61
Dec13 130208 786.25 794.50 781.00 784.50 +0.25 7,589 59,625 +687
Mar14 130208 805.25 805.25 792.75 795.50 -0.50 384 4,438 +38
Total Volume and Open Interest 148,062 469,033 +1,232
Wheat(KCBT)
Mar13 130208 801.00 815.75 796.75 799.75 -1.25 12,812 78,096 -2,040
May13 130208 812.50 827.00 808.00 811.25 -1.00 7,671 50,427 +2,035
Jul13 130208 820.50 834.50 815.75 819.00 -0.75 3,107 39,030 +629
Sep13 130208 833.50 845.25 827.00 830.75 -0.50 405 8,152 +105
Dec13 130208 848.25 859.25 840.25 845.50 -0.75 573 10,504 +235
Mar14 130208 866.25 866.25 848.50 854.25 -0.25 31 404 +2
Total Volume and Open Interest 24,611 187,166 +972
Wheat(MGE)
Mar13 130208 839.25 852.50 835.25 836.25 -3.00 3,103 16,442 -1,179
May13 130208 850.50 865.00 848.50 849.25 -2.25 2,083 11,439 +247
Jul13 130208 862.00 874.00 857.75 858.50 -2.00 429 4,936 -20
Sep13 130208 865.00 875.00 859.75 860.50 -2.50 188 6,102 +96
Dec13 130208 869.00 880.25 864.50 866.00 -1.50 170 4,411 -61
Total Volume and Open Interest 6,013 43,452 -917
Oats(CBOT)
Mar13 130208 381.25 389.75 378.75 385.75 +4.25 1,679 6,316 -5
May13 130208 370.50 378.00 370.50 376.25 +4.50 424 4,353 -96
Jul13 130208 371.25 374.25 369.75 374.25 +4.50 67 478 +17
Sep13 130208 373.50 373.50 369.00 373.50 +4.50 8 49 +0
Total Volume and Open Interest 2,203 11,432 -80
Rough Rice(CBOT)
Mar13 130208 16.10 16.35 16.10 16.34 +0.22 1,100 10,571 -195
May13 130208 16.42 16.67 16.42 16.67 +0.24 408 3,338 +221
Jul13 130208 16.73 16.93 16.70 16.93 +0.28 37 308 +12
Sep13 130208 15.73 15.89 15.65 15.89 +0.23 12 313 +5
Total Volume and Open Interest 1,557 14,530 +43
Live Cattle(CME)
Feb13 130208 127.500 127.900 126.330 126.450 -1.100 6,768 17,391 -1,137
Apr13 130208 131.450 131.850 129.900 130.130 -1.405 27,866 175,682 +4,233
Jun13 130208 127.035 127.330 125.650 125.700 -1.335 9,113 78,333 -699
Aug13 130208 127.635 127.950 126.250 126.480 -1.120 5,785 36,521 -1
Oct13 130208 131.900 131.985 130.300 130.300 -1.600 1,925 13,437 -73
Dec13 130208 133.300 133.300 131.800 131.880 -1.420 1,040 9,741 +226
Total Volume and Open Interest 52,637 333,381 +2,623
Feeder Cattle(CME)
Mar13 130208 147.250 147.630 144.935 145.000 -2.200 2,915 14,934 -292
Apr13 130208 150.500 150.950 148.185 148.200 -2.375 1,646 4,695 +187
May13 130208 153.100 153.350 150.485 150.535 -2.315 1,395 5,889 +62
Aug13 130208 159.200 159.200 156.550 156.700 -2.250 591 5,429 -3
Sep13 130208 160.450 160.450 157.800 157.825 -2.625 109 946 +12
Oct13 130208 160.485 160.485 158.800 159.100 -2.050 36 553 +2
Nov13 130208 161.935 161.935 159.985 160.100 -1.900 36 469 -8
Total Volume and Open Interest 6,732 32,924 -36
Lean Hogs(CME)
Feb13 130208 87.000 87.250 86.385 86.450 -0.530 9,323 13,754 -2,835
Apr13 130208 86.535 86.700 86.000 86.135 -0.400 25,397 97,942 +297
May13 130208 93.180 93.550 92.800 93.500 +0.050 55 2,194 -21
Jun13 130208 94.700 94.900 94.200 94.500 -0.100 11,246 41,270 -1,221
Jul13 130208 94.480 94.850 94.000 94.100 -0.300 2,497 15,760 +242
Aug13 130208 94.330 94.650 93.785 94.000 -0.500 3,192 19,923 -669
Oct13 130208 85.150 85.650 84.750 85.430 +0.180 1,509 20,876 -40
Dec13 130208 81.830 82.200 81.535 82.100 +0.200 602 13,904 +145
Total Volume and Open Interest 53,991 231,256 -4,097
Class III Milk(CME)
Feb13 130208 17.20 17.28 17.19 17.24 +0.02 129 3,351 -8
Mar13 130208 17.39 17.49 17.32 17.42 +0.03 503 3,531 +24
Apr13 130208 17.58 17.68 17.51 17.64 +0.06 332 2,576 +42
May13 130208 18.00 18.14 17.96 18.02 -0.08 114 2,018 +15
Jun13 130208 18.48 18.58 18.42 18.46 -0.12 106 1,663 -16
Total Volume and Open Interest 1,431 19,592 +60
Cocoa(ICE)
Mar13 130208 2234 2257 2225 2232 -6 20,287 46,762 -4,941
May13 130208 2229 2248 2219 2227 -9 13,511 63,367 +3,486
Jul13 130208 2237 2251 2228 2236 -8 3,687 25,686 +734
Sep13 130208 2253 2260 2240 2244 -10 2,930 22,889 -569
Dec13 130208 2270 2270 2255 2256 -10 2,313 14,735 +991
Mar14 130208 2284 2284 2264 2265 -12 652 18,949 +269
May14 130208 2274 2274 2272 2272 -12 218 7,976 +126
Total Volume and Open Interest 43,621 202,554 +75
Coffee "C"(ICE)
Mar13 130208 139.90 142.05 139.40 141.05 +0.75 20,829 70,403 -2,727
May13 130208 142.60 145.10 142.60 144.20 +0.70 13,117 53,313 +4,036
Jul13 130208 146.45 147.90 145.60 147.15 +0.70 3,479 22,635 +149
Sep13 130208 149.35 150.75 148.50 150.05 +0.70 685 8,887 +133
Dec13 130208 153.35 154.95 152.50 154.05 +0.70 896 6,737 +156
Mar14 130208 157.05 158.50 156.50 157.85 +0.75 207 1,494 +81
Total Volume and Open Interest 39,217 164,601 +1,827
Orange Juice(ICE)
Mar13 130208 121.00 125.25 119.50 120.55 -0.55 1,741 10,916 -541
May13 130208 121.25 125.25 119.95 120.60 -0.80 753 8,016 +388
Jul13 130208 122.65 125.50 120.85 121.35 -1.10 29 1,255 -7
Sep13 130208 123.55 126.00 122.15 122.15 -1.45 51 603 +40
Nov13 130208 122.95 125.75 121.35 121.35 -2.25 4 220 +4
Jan14 130208 121.50 126.80 121.35 121.35 -2.25 14 49 +7
Total Volume and Open Interest 2,592 21,059 -109
Sugar #11(ICE)
Mar13 130208 18.18 18.27 18.03 18.14 -0.02 73,010 258,409 -7,685
May13 130208 18.20 18.29 18.06 18.20 unch 46,340 220,637 +10,549
Jul13 130208 18.47 18.52 18.30 18.44 -0.02 23,057 162,642 +1,737
Oct13 130208 18.81 18.94 18.74 18.87 -0.04 10,974 90,757 +1,080
Mar14 130208 19.77 19.80 19.58 19.73 -0.04 5,551 69,763 +1,300
May14 130208 19.83 19.83 19.66 19.77 -0.06 551 12,552 +79
Jul14 130208 19.90 19.90 19.75 19.84 -0.07 596 10,085 +167
Oct14 130208 20.04 20.04 19.88 19.97 -0.07 160 11,529 +79
Total Volume and Open Interest 160,794 848,677 +7,426
London Cocoa(LCE)
Mar13 130208 1458 1463 1440 1442 -15 3,414 68,595 -440
May13 130208 1461 1467 1446 1447 -14 3,107 41,117 +68
Jul13 130208 1472 1474 1455 1457 -13 1,017 27,946 +430
Sep13 130208 1482 1484 1463 1465 -14 728 33,949 +157
Dec13 130208 1482 1486 1470 1471 -11 809 32,996 +349
Mar14 130208 1480 1480 1466 1468 -11 130 24,674 +1
May14 130208 1473 1473 1473 1473 -11 210 6,675 +27
Total Volume and Open Interest 9,421 239,838 +605
London Sugar(LCE)
May13 130208 496.70 497.80 493.70 496.00 -0.90 6,680 23,979 +1,632
Aug13 130208 500.20 501.70 497.40 499.90 -1.00 2,501 13,187 +130
Oct13 130208 504.70 505.40 501.10 503.60 -1.00 545 6,522 +243
Dec13 130208 513.30 514.50 509.40 511.70 -0.80 394 2,683 +56
Mar14 130208 522.50 523.70 519.00 521.20 -1.30 262 2,095 +42
Total Volume and Open Interest 17,242 64,410 -1,770
Cotton(ICE)
Mar13 130208 81.27 83.03 81.01 82.67 +1.27 14,305 102,743 -4,670
May13 130208 82.30 83.50 81.86 83.30 +1.02 7,666 69,748 +4,628
Jul13 130208 83.05 84.08 82.62 83.97 +0.92 3,144 26,718 +898
Oct13 130208 83.40 83.52 83.40 83.52 +0.22 4 24 +3
Dec13 130208 82.01 83.00 81.94 82.92 +0.54 1,113 13,860 +543
Mar14 130208 82.98 83.84 82.98 83.84 +0.51 47 708 +27
Total Volume and Open Interest 26,279 214,167 +1,429
Lumber(CME)
Mar13 130208 386.0 391.8 383.2 387.8 +5.0 841 4,274 -28
May13 130208 385.0 389.8 381.2 387.6 +3.3 635 2,820 +45
Jul13 130208 380.9 385.2 379.5 382.7 +3.0 214 759 +30
Sep13 130208 379.2 382.0 376.0 381.1 +4.1 59 92 +32
Total Volume and Open Interest 1,749 7,975 +79
Crude Oil(NYM)
Mar13 130208 95.92 96.57 95.27 95.72 -0.11 282,803 249,405 -13,490
Apr13 130208 96.44 97.07 95.80 96.27 -0.08 103,291 139,312 +11,381
May13 130208 96.96 97.59 96.34 96.83 -0.05 61,919 86,066 +5,265
Jun13 130208 97.47 98.05 96.84 97.32 -0.03 98,995 159,811 -3,529
Jul13 130208 97.98 98.35 97.25 97.69 -0.01 38,041 93,748 +1,372
Aug13 130208 98.06 98.52 97.49 97.86 unch 23,671 47,539 -297
Sep13 130208 98.11 98.52 97.51 97.89 +0.02 28,896 63,743 +1,829
Oct13 130208 97.88 98.40 97.44 97.81 +0.04 10,122 45,165 +499
Nov13 130208 97.68 98.19 97.27 97.62 +0.05 8,133 38,976 +82
Dec13 130208 97.27 97.92 97.00 97.35 +0.05 75,425 178,598 +1,273
Jan14 130208 97.06 97.54 96.71 97.00 +0.04 3,394 39,613 -37
Feb14 130208 97.05 97.14 96.37 96.63 +0.04 1,813 17,019 -171
Mar14 130208 96.33 96.68 96.26 96.26 +0.03 2,758 24,157 +179
Apr14 130208 95.70 96.40 95.70 95.89 +0.02 566 10,875 -45
May14 130208 95.52 95.52 95.52 95.52 unch 516 12,669 +129
Jun14 130208 95.62 95.63 95.16 95.17 -0.02 12,085 57,512 +551
Total Volume and Open Interest 791,245 1,602,885 +8,041
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130208 95.925 96.550 95.275 95.725 -0.100 6,726 2,063 +61
Apr13 130208 96.350 97.050 95.850 96.275 -0.075 666 736 -334
May13 130208 97.300 97.550 96.375 96.825 -0.050 138 109 -46
Jun13 130208 97.425 98.000 96.850 97.325 -0.025 116 352 +102
Jul13 130208 97.700 97.700 97.700 97.700 unch 1 6 +1
Aug13 130208 97.850 97.850 97.850 97.850 unch 1 1 +0
Sep13 130208 97.900 97.900 97.900 97.900 +0.025 2 3 +2
Oct13 130208 97.800 97.800 97.800 97.800 +0.025 0 3 +0
Nov13 130208 97.625 97.625 97.625 97.625 +0.050 0 10 +0
Total Volume and Open Interest 7,654 3,437 -214
Heating Oil(NYM)
Mar13 130208 321.50 325.75 321.26 323.84 +3.89 58,390 99,972 -2,039
Apr13 130208 319.01 323.03 318.72 321.55 +3.96 32,105 61,092 -633
May13 130208 321.99 326.53 321.99 325.29 +3.95 17,733 44,491 +3,137
Jun13 130208 319.56 323.15 318.72 322.08 +3.76 16,289 31,442 -1,044
Jul13 130208 317.82 321.15 317.66 320.24 +3.54 4,396 12,498 +168
Aug13 130208 318.45 319.46 317.67 318.75 +3.32 1,994 4,948 +5
Sep13 130208 315.01 318.21 315.01 317.51 +3.15 2,608 12,884 +231
Oct13 130208 316.57 317.18 315.80 316.43 +2.99 656 4,537 +139
Nov13 130208 314.88 316.48 314.60 315.50 +2.85 510 4,337 +136
Dec13 130208 313.93 315.66 312.01 314.72 +2.70 4,099 26,215 +211
Jan14 130208 311.67 314.92 311.27 313.96 +2.61 304 5,075 +106
Feb14 130208 312.80 312.80 312.80 312.80 +2.53 91 434 -2
Mar14 130208 311.40 311.40 311.40 311.40 +2.51 170 376 +7
Apr14 130208 308.95 308.95 308.95 308.95 +2.43 112 737 +106
Total Volume and Open Interest 139,823 312,286 +639
Gasoline(NYMEX)
Mar13 130208 301.65 306.50 300.41 305.88 +5.89 57,791 119,530 -4,242
Apr13 130208 320.55 326.35 320.30 325.71 +5.64 40,927 53,603 +5,861
May13 130208 318.02 323.67 317.50 322.95 +5.36 19,337 41,638 +940
Jun13 130208 313.13 318.47 312.80 317.93 +5.01 13,111 29,398 +1,214
Jul13 130208 308.06 313.00 307.73 312.65 +4.60 6,749 18,432 -60
Aug13 130208 301.81 307.41 301.80 307.11 +4.16 6,146 12,975 +1,157
Sep13 130208 297.23 301.55 297.23 301.33 +3.85 4,942 13,044 +284
Oct13 130208 283.96 284.96 283.96 284.73 +3.45 1,151 9,068 +29
Nov13 130208 277.70 280.21 277.53 279.85 +3.27 1,117 13,291 +91
Dec13 130208 274.50 277.11 274.50 276.57 +3.10 1,247 9,618 +338
Total Volume and Open Interest 152,986 325,278 +5,726
e-miNY RBOB Gasoline(NYM)
Mar13 130208 301.00 305.90 301.00 305.90 +5.90 0 1 +0
Apr13 130208 325.70 325.71 325.70 325.70 +5.60      
May13 130208 323.00 323.00 322.95 323.00 +5.40      
Jun13 130208 317.90 317.93 317.90 317.90 +5.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar13 130208 3.295 3.327 3.256 3.272 -0.013 129,241 295,699 -7,656
Apr13 130208 3.354 3.388 3.321 3.337 -0.008 43,990 184,037 +2,030
May13 130208 3.415 3.456 3.393 3.408 -0.003 33,901 96,175 -24
Jun13 130208 3.485 3.517 3.453 3.471 -0.003 14,797 46,272 +1,484
Jul13 130208 3.523 3.576 3.516 3.531 -0.003 12,544 65,930 +5,243
Aug13 130208 3.550 3.594 3.540 3.554 -0.004 3,521 30,333 +340
Sep13 130208 3.587 3.599 3.546 3.560 -0.005 3,630 33,262 -27
Oct13 130208 3.592 3.635 3.577 3.593 -0.004 22,800 114,632 +4,375
Nov13 130208 3.729 3.750 3.693 3.713 -0.005 3,051 31,406 +273
Dec13 130208 3.926 3.952 3.898 3.915 -0.005 3,201 38,143 +713
Jan14 130208 4.024 4.054 4.000 4.017 -0.005 13,182 84,097 +438
Feb14 130208 4.029 4.055 4.005 4.021 -0.003 2,416 12,306 +468
Mar14 130208 3.996 4.004 3.970 3.974 -0.001 3,416 25,078 +162
Apr14 130208 3.900 3.914 3.876 3.888 +0.001 6,400 45,731 +1,844
May14 130208 3.930 3.934 3.894 3.910 +0.001 274 5,324 +7
Jun14 130208 3.955 3.960 3.935 3.935 +0.002 295 6,235 +23
Total Volume and Open Interest 303,612 1,212,113 +10,854
Brent Crude Oil(ICE)
Mar13 130208 117.48 119.17 117.31 118.90 +1.66 207,702 166,037 -20,970
Apr13 130208 116.60 118.19 116.37 117.85 +1.52 160,481 280,738 +18,827
May13 130208 115.68 117.24 115.46 116.92 +1.49 67,253 147,382 +11,199
Jun13 130208 114.45 116.40 114.45 116.09 +1.45 77,327 137,887 +5,887
Jul13 130208 113.71 115.58 113.71 115.28 +1.38 25,651 57,654 +2,174
Aug13 130208 113.30 114.79 113.18 114.49 +1.32 14,667 88,578 +1,772
Sep13 130208 112.37 113.91 112.36 113.63 +1.27 13,192 79,129 -83
Oct13 130208 111.61 113.14 111.60 112.84 +1.23 7,977 38,927 -812
Nov13 130208 110.92 112.44 110.91 112.10 +1.19 6,401 33,877 +1,066
Dec13 130208 110.25 111.77 110.24 111.40 +1.17 55,532 167,506 +2,527
Jan14 130208 110.74 110.74 110.74 110.74 +1.14 4,790 33,077 -400
Feb14 130208 110.09 110.09 110.09 110.09 +1.10 4,241 17,890 +570
Mar14 130208 109.46 109.46 109.46 109.46 +1.06 8,735 16,625 +35
Apr14 130208 108.83 108.83 108.83 108.83 +1.01 4,547 9,816 +1,477
Total Volume and Open Interest 685,318 1,509,771 +24,778
Gas Oil(ICE)
Feb13 130208 1016.50 1031.75 1016.00 1030.75 +16.25 38,692 54,628 -10,381
Mar13 130208 1006.00 1020.25 1005.50 1019.25 +15.00 81,808 125,337 -2,545
Apr13 130208 998.00 1010.50 997.00 1009.75 +14.75 47,674 79,134 +1,531
May13 130208 984.75 1000.75 984.75 999.75 +14.50 26,333 48,079 +1,832
Jun13 130208 982.50 992.50 979.25 991.75 +14.25 26,693 60,468 +2,107
Jul13 130208 975.25 986.75 974.00 986.25 +13.75 5,311 20,258 -104
Aug13 130208 971.00 982.00 971.00 981.75 +13.25 3,557 16,594 +11
Sep13 130208 968.50 977.75 966.75 977.75 +12.75 3,925 19,808 -55
Oct13 130208 962.00 974.25 962.00 973.75 +12.50 1,787 13,136 +160
Nov13 130208 959.00 969.75 957.75 969.25 +12.00 1,188 14,982 +76
Total Volume and Open Interest 249,855 565,452 -6,581
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130208 2.419 2.431 2.405 2.412 +0.004 265 1,705 -125
Apr13 130208 2.424 2.437 2.412 2.417 +0.011 179 1,355 +26
May13 130208 2.414 2.426 2.404 2.408 +0.011 52 1,003 +32
Jun13 130208 2.390 2.401 2.383 2.389 +0.005 40 953 +8
Jul13 130208 2.350 2.358 2.338 2.343 +0.006 53 1,162 -4
Aug13 130208 2.288 2.299 2.285 2.287 +0.011 31 419 -4
Sep13 130208 2.210 2.227 2.200 2.203 -0.005 22 542 +12
Total Volume and Open Interest 646 8,817 -57
WTI Crude Oil(ICE)
Mar13 130208 95.83 96.57 95.28 95.72 -0.11 64,211 62,484 -7,045
Apr13 130208 96.32 97.04 95.83 96.27 -0.08 31,558 54,357 +5,912
May13 130208 96.85 97.55 96.36 96.83 -0.05 16,392 28,652 +4,628
Jun13 130208 97.65 98.04 96.85 97.32 -0.03 40,299 66,118 -5,929
Jul13 130208 97.76 98.34 97.40 97.69 -0.01 16,951 31,904 +341
Aug13 130208 98.14 98.50 97.53 97.86 unch 11,227 19,013 -1,229
Sep13 130208 97.92 98.50 97.78 97.89 +0.02 7,132 14,874 +238
Oct13 130208 97.82 98.37 97.66 97.81 +0.04 3,790 12,772 -180
Nov13 130208 97.63 98.18 97.48 97.62 +0.05 3,048 10,170 -86
Dec13 130208 97.40 97.89 97.00 97.35 +0.05 22,410 92,831 +3,264
Jan14 130208 97.00 97.00 97.00 97.00 +0.04 959 6,654 -142
Feb14 130208 96.63 96.63 96.63 96.63 +0.04 496 2,822 +97
Mar14 130208 96.26 96.26 96.26 96.26 +0.03 303 5,174 +25
Apr14 130208 95.89 95.89 95.89 95.89 +0.02 129 2,795 -45
May14 130208 95.52 95.52 95.52 95.52 unch 200 2,203 -14
Jun14 130208 95.65 95.66 95.09 95.17 -0.02 1,199 13,775 +137
Total Volume and Open Interest 227,518 522,352 +1,184
US Dollar Index(ICE)
Mar13 130208 80.300 80.350 80.010 80.315 +0.058 25,285 52,518 -1,940
Jun13 130208 80.445 80.535 80.225 80.500 +0.052 31 631 -1
Sep13 130208 80.700 80.700 80.700 80.700 +0.052 0 3 +0
Total Volume and Open Interest 25,316 53,152 -1,941
Australian Dollar(CME)
Mar13 130208 102.60 103.19 102.27 102.86 +0.34 122,140 171,478 -8,668
Jun13 130208 101.80 102.46 101.68 102.18 +0.34 241 655 +50
Sep13 130208 101.55 101.55 101.22 101.55 +0.33 1 5 +1
Total Volume and Open Interest 122,382 172,164 -8,617
British Pound(CME)
Mar13 130208 157.11 158.42 157.02 157.94 +0.86 95,529 167,329 +2,427
Jun13 130208 156.99 158.17 156.99 157.87 +0.86 92 511 +52
Sep13 130208 157.81 157.81 156.95 157.81 +0.86 0 7 +0
Total Volume and Open Interest 95,621 167,848 +2,479
Canadian Dollar(CME)
Mar13 130208 100.16 100.21 99.54 99.64 -0.47 57,826 132,097 -1,520
Jun13 130208 99.94 99.98 99.39 99.44 -0.47 257 4,122 +23
Sep13 130208 99.32 99.71 99.22 99.24 -0.47 94 1,942 +36
Dec13 130208 99.25 99.49 99.03 99.03 -0.46 71 2,053 -16
Total Volume and Open Interest 58,250 140,329 -1,478
Japanese Yen(CME)
Mar13 130208 106.75 108.54 106.70 107.77 +0.86 202,288 218,197 +2,486
Jun13 130208 106.87 108.61 106.83 107.85 +0.86 1,112 2,178 +323
Sep13 130208 107.15 108.04 107.03 107.97 +0.87 21 73 +0
Total Volume and Open Interest 203,432 220,521 +2,812
Swiss Franc(CME)
Mar13 130208 108.88 109.29 108.86 109.07 +0.08 30,158 43,653 +145
Jun13 130208 109.13 109.24 109.11 109.19 +0.08 1 78 +1
Sep13 130208 109.33 109.33 109.25 109.33 +0.08      
Total Volume and Open Interest 30,159 43,731 +146
EuroFX(CME)
Mar13 130208 133.99 134.33 133.56 133.66 -0.41 277,241 244,737 -3,816
Jun13 130208 134.01 134.40 133.66 133.74 -0.40 289 2,450 -38
Sep13 130208 134.22 134.22 133.81 133.81 -0.40 2 128 -2
Total Volume and Open Interest 277,533 247,379 -3,857
Mexican Peso(CME)
Feb13 130208 784.75 784.75 783.50 784.75 +1.25      
Mar13 130208 782.25 784.50 781.25 782.50 +1.25 25,002 178,446 -2,464
Total Volume and Open Interest 26,234 179,782 -1,349
Brazilian Real(CME)
Mar13 130208 509.35 510.80 504.40 506.25 -0.10 278 15,271 -238
Apr13 130208 504.55 508.95 502.80 504.55 -0.10 1 2 +0
May13 130208 502.45 506.85 500.80 502.45 -0.15 0 10 +0
Jun13 130208 500.15 500.15 500.15 500.15 -0.15 0 9 +0
Total Volume and Open Interest 279 36,398 -238
30-Year T-Bonds(CBOT)
Mar13 130208 143~200 144~030 143~010 143~220 -0~030 472,588 582,765 +523
Jun13 130208 142~080 142~160 141~180 142~060 -0~030 1,794 5,500 +1,292
Sep13 130208 142~050 142~080 142~050 142~050 -0~030 0 1 +0
Total Volume and Open Interest 474,382 588,266 +1,815
10-Year T-Notes(CBOT)
Mar13 130208 131~220 131~285 131~130 131~235 -0~005 1,326,799 1,929,157 -14,466
Jun13 130208 130~190 130~230 130~085 130~185 -0~005 14,107 95,458 +6,854
Sep13 130208 130~185 130~190 130~185 130~185 -0~005      
Total Volume and Open Interest 1,340,906 2,024,615 -7,612
5-Year T-Notes(CBOT)
Mar13 130208 123~312 124~024 123~272 124~000 -0~002 621,793 1,541,887 +2,538
Jun13 130208 123~164 123~190 123~120 123~170 -0~002 13,382 34,356 +7,236
Sep13 130208 122~290 122~292 122~290 122~290 -0~002      
Total Volume and Open Interest 635,175 1,576,243 +9,774
2 Year T-Notes(CBOT)
Mar13 130208 110~072 110~074 110~066 110~072 unch 167,200 994,475 -26,782
Jun13 130208 110~056 110~056 110~052 110~054 -0~002 11,378 41,986 +6,009
Sep13 130208 109~216 109~216 109~216 109~216 -0~002      
Total Volume and Open Interest 178,578 1,036,461 -20,773
Eurodollars(CME)
Mar13 130208 99.700 99.710 99.700 99.705 +0.005 86,666 919,283 +7,438
Jun13 130208 99.685 99.690 99.685 99.685 unch 90,373 778,250 -7,897
Sep13 130208 99.660 99.665 99.655 99.660 unch 96,835 718,800 -2,884
Dec13 130208 99.625 99.635 99.620 99.625 unch 164,300 738,791 +325
Mar14 130208 99.585 99.595 99.575 99.585 unch 126,202 647,603 +7,934
Jun14 130208 99.530 99.545 99.520 99.530 unch 116,328 569,046 -2,681
Sep14 130208 99.465 99.485 99.460 99.470 unch 92,451 469,681 -3,598
Dec14 130208 99.390 99.405 99.375 99.390 unch 110,629 539,328 +3,639
Mar15 130208 99.305 99.330 99.290 99.310 unch 81,010 429,284 -4,513
Jun15 130208 99.210 99.235 99.190 99.215 +0.005 83,942 572,984 -904
Sep15 130208 99.100 99.125 99.080 99.105 +0.005 79,726 399,163 -4,648
Dec15 130208 98.960 98.990 98.940 98.970 unch 81,744 496,154 +1,726
Mar16 130208 98.820 98.850 98.790 98.825 unch 61,039 316,993 -4,202
Jun16 130208 98.660 98.690 98.630 98.665 -0.005 52,305 213,608 +3,229
Sep16 130208 98.495 98.530 98.465 98.500 -0.005 38,843 207,636 +2,727
Dec16 130208 98.330 98.365 98.290 98.335 -0.005 39,615 146,144 +5,130
Mar17 130208 98.170 98.210 98.130 98.175 -0.005 22,633 116,956 +64
Jun17 130208 97.995 98.035 97.955 98.000 -0.010 15,356 80,201 +637
Total Volume and Open Interest 1,475,307 8,691,008 +2,841
Ultra T-Bond(CBOT)
Mar13 130208 156~08 156~30 155~14 156~13 -0~04 76,328 370,530 -1,034
Jun13 130208 155~05 156~07 155~05 156~03 -0~04 213 543 +163
Sep13 130208 156~03 156~07 156~03 156~03 -0~04      
Total Volume and Open Interest 76,541 371,073 -871
30 Day Federal Funds(CBOT)
Feb13 130208 99.863 99.865 99.860 99.863 unch 122 39,680 +0
Mar13 130208 99.865 99.870 99.860 99.870 unch 1,684 33,517 +354
Apr13 130208 99.865 99.870 99.865 99.870 unch 1,521 28,136 -35
May13 130208 99.865 99.870 99.865 99.870 unch 1,822 24,991 -865
Jun13 130208 99.865 99.870 99.865 99.870 unch 654 26,300 -74
Jul13 130208 99.865 99.870 99.865 99.870 unch 723 20,742 +28
Total Volume and Open Interest 18,417 320,301 -1,370
3-Mth Euro-Yen(CME)
Mar13 130208 99.720 99.720 99.720 99.720 unch      
Jun13 130208 99.790 99.790 99.790 99.790 +0.005      
Sep13 130208 99.810 99.810 99.810 99.810 +0.005      
Dec13 130208 99.805 99.805 99.805 99.805 +0.005      
Mar14 130208 99.835 99.835 99.835 99.835 +0.005      
Jun14 130208 99.790 99.790 99.790 99.790 +0.005      
Sep14 130208 99.650 99.650 99.650 99.650 +0.005      
Dec14 130208 99.835 99.835 99.835 99.835 +0.005      
Mar15 130208 99.695 99.695 99.695 99.695 +0.005      
Jun15 130208 99.555 99.555 99.555 99.555 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130208 99.71 99.72 99.71 99.72 unch 24 644 +24
Jun13 130208 99.79 99.79 99.79 99.79 +0.00 0 202 +0
Sep13 130208 99.81 99.81 99.81 99.81 +0.00 0 120 +0
Dec13 130208 99.81 99.81 99.81 99.81 +0.00 0 584 +0
Mar14 130208 99.83 99.83 99.83 99.83 +0.00 0 214 +0
Jun14 130208 99.79 99.79 99.79 99.79 +0.00      
Sep14 130208 99.65 99.65 99.65 99.65 +0.01      
Dec14 130208 99.83 99.83 99.83 99.83 +0.00 0 4 +0
Total Volume and Open Interest 24 1,768 +24
Japanese Gov't Bonds(SGX)
Mar13 130208 144.05 144.37 144.03 144.34 +0.26 3,296 19,742 +137
Jun13 130208 143.95 143.95 143.89 143.89 +0.26 0 3 +0
Sep13 130208 141.80 141.80 141.80 141.80 +0.26      
Total Volume and Open Interest 3,296 19,745 +137
Euro-Bund(EUREX)
Mar13 130208 142.73 143.11 142.62 142.83 +0.01 832,699 1,030,046 -22,947
Jun13 130208 141.04 141.25 140.83 141.00 +0.01 1,422 13,276 +965
Sep13 130208 140.89 140.93 140.89 140.93 +0.01 1 4 +1
Total Volume and Open Interest 834,122 1,043,326 -21,981
Euro-Bobl(EUREX)
Mar13 130208 126.38 126.56 126.28 126.38 -0.02 720,404 867,477 -10,015
Jun13 130208 124.77 124.85 124.63 124.69 -0.01 10,152 81,687 +7,961
Sep13 130208 125.04 125.04 125.04 125.04 -0.02 0 928 +0
Total Volume and Open Interest 730,556 950,092 -2,054
3-Mth Euribor(EUREX)
Mar13 130208 99.745 99.750 99.745 99.750 +0.005 34 4,131 -20
Jun13 130208 99.700 99.700 99.700 99.700 +0.010 100 1,543 +100
Sep13 130208 99.640 99.640 99.640 99.640 +0.015 0 933 +0
Total Volume and Open Interest 134 16,847 +80
Long Gilt(LIFFE)
Mar13 130208 116~09 116~20 116~06 116~10 +0~04 197,457 329,792 -685
Jun13 130208 115~10 115~10 115~10 115~10 +0~04 2 0 +0
Total Volume and Open Interest 197,459 329,792 -685
3-Mth Short Sterling(LIFFE)
Mar13 130208 99.48 99.49 99.48 99.49 +0.01 90,220 311,941 -3,957
Jun13 130208 99.48 99.48 99.46 99.48 +0.01 81,980 314,313 -611
Sep13 130208 99.48 99.48 99.46 99.48 +0.02 113,721 263,617 +8,393
Dec13 130208 99.46 99.46 99.44 99.46 +0.02 128,780 269,131 +8,921
Mar14 130208 99.43 99.44 99.41 99.43 +0.02 112,270 247,943 +1,815
Jun14 130208 99.38 99.40 99.37 99.39 +0.02 86,701 188,545 -727
Total Volume and Open Interest 933,640 2,308,079 +20,024
3-Mth Euribor(LIFFE)
Mar13 130208 99.750 99.755 99.740 99.750 +0.005 196,405 536,495 -5,945
Jun13 130208 99.700 99.710 99.690 99.700 +0.010 225,930 587,146 -538
Sep13 130208 99.630 99.650 99.630 99.640 +0.015 212,352 430,283 +835
Total Volume and Open Interest 1,984,682 4,335,779 +19,710
3-Mth Aus T-Bills(SFE)
Mar13 130208 97.10 97.11 97.08 97.10 unch 32,475 154,858 +1,482
Jun13 130208 97.24 97.27 97.21 97.25 unch 36,506 188,311 +5,651
Sep13 130208 97.27 97.30 97.23 97.28 +0.01 26,189 137,886 +7,601
Dec13 130208 97.20 97.24 97.16 97.22 +0.01 13,765 102,174 +760
Mar14 130208 97.09 97.13 97.07 97.11 +0.01 6,475 70,367 +1,515
Jun14 130208 96.96 97.00 96.95 96.99 +0.01 2,650 34,701 +281
Sep14 130208 96.85 96.89 96.85 96.87 unch 2,065 23,058 +29
Dec14 130208 96.76 96.78 96.74 96.75 -0.01 956 10,218 +246
Mar15 130208 96.68 96.68 96.65 96.65 -0.01 93 907 -207
Jun15 130208 96.59 96.59 96.56 96.56 -0.01 30 610 +20
Total Volume and Open Interest 121,234 723,559 +17,408
10-Year Aus T-Bonds(SFE)
Mar13 130208 96.56 96.59 96.52 96.55 -0.01 62,837 408,113 +1,608
Jun13 130208 96.49 96.49 96.49 96.49 -0.01 0 5 +0
Total Volume and Open Interest 62,837 408,118 +1,608
3-Year Aus T-Bonds(SFE)
Mar13 130208 97.20 97.24 97.15 97.18 -0.02 181,828 518,886 +5,150
Jun13 130208 97.19 97.19 97.19 97.19 -0.02      
Total Volume and Open Interest 181,828 518,886 +5,150
Gold(CMX)
Feb13 130208 1671.5 1672.5 1664.8 1666.0 -4.4 376 2,135 -99
Apr13 130208 1671.8 1674.3 1665.8 1666.9 -4.4 97,162 253,813 -76
Jun13 130208 1673.4 1676.0 1667.9 1668.9 -4.5 3,415 52,945 -411
Aug13 130208 1676.6 1677.8 1670.8 1670.9 -4.4 958 26,233 -31
Oct13 130208 1674.8 1679.6 1672.7 1672.7 -4.4 422 12,155 +40
Dec13 130208 1680.1 1681.0 1674.3 1674.6 -4.4 2,065 29,317 +38
Feb14 130208 1676.4 1676.4 1676.4 1676.4 -4.4 156 8,747 +57
Apr14 130208 1682.2 1683.1 1678.5 1678.5 -4.4 15 3,899 +3
Jun14 130208 1684.0 1684.0 1680.9 1680.9 -4.4 251 8,506 -120
Aug14 130208 1683.0 1683.3 1683.0 1683.3 -4.4 0 92 +0
Oct14 130208 1685.9 1685.9 1685.9 1685.9 -4.4      
Dec14 130208 1688.7 1688.7 1688.7 1688.7 -4.3 898 5,033 -137
Total Volume and Open Interest 106,856 423,394 -588
Silver(CMX)
Mar13 130208 3146.0 3169.5 3133.0 3144.1 +3.8 28,250 70,865 -1,102
May13 130208 3152.0 3174.5 3140.0 3150.2 +3.8 2,455 20,276 +943
Jul13 130208 3163.0 3165.5 3150.0 3155.2 +3.9 238 8,413 +63
Sep13 130208 3164.0 3164.0 3159.0 3159.5 +3.8 89 7,556 -8
Dec13 130208 3170.5 3185.5 3158.0 3165.6 +3.8 296 22,398 +64
Mar14 130208 3170.5 3170.5 3170.5 3170.5 +3.8 189 1,940 +108
May14 130208 3172.9 3172.9 3172.9 3172.9 +3.7 0 939 +0
Total Volume and Open Interest 31,764 151,562 +50
Platinum(NYMEX)
Apr13 130208 1720.0 1734.0 1707.5 1714.7 -7.6 20,242 70,088 +1,527
Jul13 130208 1718.0 1735.0 1711.0 1717.3 -7.5 196 3,364 +157
Oct13 130208 1728.4 1728.4 1720.3 1720.3 -7.5 34 197 +33
Jan14 130208 1724.7 1724.7 1724.7 1724.7 -7.5 0 4 +0
Total Volume and Open Interest 20,474 73,672 +1,717
Palladium(NYMEX)
Mar13 130208 751.15 758.45 740.25 751.50 +1.05 6,495 33,387 -212
Jun13 130208 750.00 755.50 742.00 753.25 +1.10 511 4,396 +386
Sep13 130208 750.00 754.40 745.00 754.40 +1.15 12 29 +12
Total Volume and Open Interest 7,018 37,813 +186
Copper(CMX)
Mar13 130208 373.05 377.45 372.65 375.95 +3.25 42,441 107,084 -1,692
May13 130208 374.55 378.75 374.30 377.50 +3.30 5,642 38,608 +1,508
Jul13 130208 376.60 379.70 376.20 378.85 +3.35 1,964 15,387 +551
Sep13 130208 379.60 380.50 379.50 379.85 +3.35 575 5,611 +26
Dec13 130208 379.65 382.00 379.65 380.90 +3.30 444 9,816 -5
Total Volume and Open Interest 51,553 184,257 +316
DJIA Index(CBOT)
Mar13 130208 13919 13970 13884 13926 +26 1,233 12,645 -487
Jun13 130208 13856 13856 13827 13856 +29 0 1 +0
Sep13 130208 13777 13777 13748 13777 +29      
Dec13 130208 13708 13708 13679 13708 +29      
Total Volume and Open Interest 1,233 12,646 -487
E-mini DJIA Index(CBOT)
Mar13 130208 13898 13975 13883 13926 +28 115,320 115,813 +98
Jun13 130208 13828 13900 13828 13856 +29 118 1,597 +110
Sep13 130208 13777 13777 13777 13777 +29      
Dec13 130208 13708 13708 13708 13708 +29 1 16 +0
Total Volume and Open Interest 115,439 117,426 +208
S & P 500(CME)
Mar13 130208 1504.30 1514.30 1503.90 1512.40 +7.10 11,523 202,815 +1,371
Jun13 130208 1503.00 1507.70 1503.00 1506.20 +7.00 405 5,098 +355
Sep13 130208 1499.20 1500.90 1499.20 1499.50 +7.10 0 974 +0
Dec13 130208 1492.60 1494.00 1492.50 1492.60 +7.10 0 471 +0
Total Volume and Open Interest 11,928 209,358 +1,726
S & P 500 E-Mini(Globex)
Mar13 130208 1505.00 1515.00 1503.75 1512.50 +7.25 1,753,717 2,991,919 +27,887
Jun13 130208 1498.75 1508.50 1498.00 1506.25 +7.00 3,881 36,278 +2,837
Total Volume and Open Interest 1,757,634 3,032,174 +30,711
NASDAQ 100(CME)
Mar13 130208 2743.30 2773.00 2742.00 2772.00 +30.00 706 16,107 +463
Jun13 130208 2765.50 2765.50 2735.50 2765.50 +30.00      
Sep13 130208 2760.00 2760.00 2730.00 2760.00 +30.00      
Total Volume and Open Interest 706 16,107 +463
NASDAQ 100 E-Mini(Globex)
Mar13 130208 2742.00 2778.50 2741.00 2772.00 +30.00 217,756 331,194 -4,262
Jun13 130208 2734.30 2770.00 2734.30 2765.50 +30.00 86 201 +7
Total Volume and Open Interest 217,845 331,437 -4,255
S & P Midcap 400(CME)
Mar13 130208 1102.00 1107.00 1101.50 1106.90 +6.30 0 1,569 +110
Jun13 130208 1103.90 1103.90 1097.60 1103.90 +6.30      
Sep13 130208 1101.90 1101.90 1095.60 1101.90 +6.30      
Total Volume and Open Interest 0 1,569 +110
Volatility Index(CBOE)
Feb13 130208 14.20 14.25 13.65 13.80 -0.30 45,643 103,400 -6,477
Mar13 130208 15.35 15.46 15.00 15.05 -0.30 41,016 144,638 +5,295
Apr13 130208 16.38 16.45 16.00 16.10 -0.25 12,532 57,696 +1,366
May13 130208 17.04 17.08 16.65 16.70 -0.30 10,066 41,131 +659
Total Volume and Open Interest 122,529 432,728 +2,908
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130208 11350 11350 11060 11160 -185 21,473 64,178 +149
Jun13 130208 11190 11190 11030 11125 -185 73 204 +64
Total Volume and Open Interest 21,548 64,383 +213
Nikkei 225(SGX)
Mar13 130208 11390 11435 11125 11175 -210 250,645 315,279 +4,757
Jun13 130208 11315 11315 11100 11100 -210 526 4,081 +107
Sep13 130208 11145 11145 11095 11095 -210      
Total Volume and Open Interest 265,525 364,990 +10,561
CAC 40(EURONEXT)
Feb13 130208 3619.0 3656.5 3607.0 3646.5 +44.0 116,320 338,033 +6,750
Mar13 130208 3620.0 3654.5 3606.5 3646.0 +44.0 5,523 61,882 +24,545
Apr13 130208 3609.5 3641.5 3609.5 3640.0 +44.0 429 32 +2
Total Volume and Open Interest 122,272 399,980 +31,297
Hang Seng Index(HKFE)
Feb13 130208 23163 23300 23116 23242 +41 64,888 129,198 +873
Mar13 130208 23119 23256 23074 23197 +37 1,244 8,684 +116
Total Volume and Open Interest 66,223 140,770 +958
DAX(EUREX)
Mar13 130208 7619.5 7655.0 7576.0 7643.0 +53.5 154,475 143,627 -865
Jun13 130208 7630.0 7664.5 7597.5 7655.0 +53.5 368 11,110 +97
Sep13 130208 7633.5 7672.0 7606.5 7662.5 +54.0 66 607 +11
Total Volume and Open Interest 154,909 155,344 -757
FT-SE 100(EURONEXT)
Mar13 130208 6207.00 6238.00 6203.50 6218.50 +22.00 135,857 636,642 -1,317
Jun13 130208 6148.50 6170.50 6143.50 6154.00 +23.50 108 7,027 +2,092
Sep13 130208 6101.50 6108.50 6101.50 6108.50 +23.00 0 302 +50
Total Volume and Open Interest 135,965 644,151 +825
SPI 200(SFE)
Mar13 130208 4893.0 4935.0 4874.0 4935.0 +41.0 24,616 269,804 +947
Jun13 130208 4905.0 4938.0 4905.0 4938.0 +41.0 35 3,657 +0
Sep13 130208 4888.0 4895.0 4888.0 4895.0 +41.0 73 1,480 -64
Total Volume and Open Interest 25,342 280,998 +1,371
FTSE MIB(ISE)
Mar13 130208 16445.00 16660.00 16370.00 16625.00 +221.00 28,007 40,930 -1,808
Jun13 130208 16150.00 16355.00 16110.00 16345.00 +223.00 34 275 +12
Sep13 130208 16867.00 16867.00 16867.00 16867.00 +223.00      
Total Volume and Open Interest 28,041 41,205 -1,796
KOSPI 200(KFE)
Mar13 130208 258.00 258.15 257.90 257.90 +3.55 215,555 108,670 -294
Jun13 130208 255.35 259.50 255.25 259.15 +3.30 40 2,989 +9
Sep13 130208 261.20 261.20 261.20 261.20 +3.60 0 167 +0
Total Volume and Open Interest 215,595 111,910 -286
GSCI(CME)
Feb13 130208 678.00 680.00 676.00 676.00 +3.00 660 12,260 -214
Mar13 130208 680.50 683.00 678.50 678.50 +2.90 11 104 +2
Apr13 130208 679.00 683.50 679.00 679.00 +3.00      
Total Volume and Open Interest 671 12,364 -212
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!!!