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 12, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130212 1431.25 1438.50 1417.00 1420.75 -10.75 166,712 195,363 -6,806
May13 130212 1417.50 1424.50 1404.00 1409.50 -7.75 80,627 199,205 +7,084
Jul13 130212 1407.25 1414.00 1393.50 1401.00 -6.00 42,366 115,989 +2,528
Aug13 130212 1374.00 1374.50 1360.00 1366.75 -2.50 1,572 3,800 -42
Sep13 130212 1311.00 1315.25 1301.25 1308.75 -1.00 2,744 4,390 +722
Nov13 130212 1267.00 1277.25 1265.25 1276.00 +7.50 23,559 91,000 -671
Jan14 130212 1276.25 1281.50 1270.00 1280.50 +7.00 702 4,899 -166
Mar14 130212 1280.00 1284.25 1275.75 1284.25 +6.50 661 1,509 -223
May14 130212 1279.50 1280.50 1276.00 1280.50 +4.50 380 1,534 -74
Jul14 130212 1281.25 1283.00 1279.00 1281.25 +1.25 120 886 -1
Aug14 130212 1276.00 1276.00 1274.75 1276.00 +1.25 0 1 +0
Sep14 130212 1255.50 1255.50 1254.25 1255.50 +1.25 0 1 +0
Nov14 130212 1250.00 1253.00 1245.00 1253.00 +5.00 265 3,310 -44
Jan15 130212 1254.00 1254.00 1249.00 1254.00 +5.00 0 1 +0
Total Volume and Open Interest 319,712 622,007 +2,308
Soybean Meal(CBOT)
Mar13 130212 413.10 416.50 408.60 410.30 -2.70 63,903 104,839 -14,070
May13 130212 412.00 415.00 407.40 409.50 -2.10 41,912 82,866 +4,978
Jul13 130212 407.00 409.70 402.00 404.90 -1.90 12,043 44,864 +1,185
Aug13 130212 391.80 393.90 388.00 391.00 -0.50 1,108 7,470 +68
Sep13 130212 369.10 371.00 367.50 369.90 +0.20 1,743 5,688 +571
Oct13 130212 351.10 355.70 350.70 355.20 +4.50 657 6,812 +200
Dec13 130212 350.60 355.20 349.30 354.70 +4.50 5,833 34,015 +1,025
Jan14 130212 352.00 356.10 351.80 356.10 +4.30 205 2,704 +96
Mar14 130212 355.10 358.60 354.40 358.60 +4.20 105 2,670 +66
May14 130212 357.80 357.80 354.30 357.80 +3.50 18 1,194 +10
Total Volume and Open Interest 127,547 293,557 -5,852
Soybean Oil(CBOT)
Mar13 130212 51.25 51.47 50.87 51.10 -0.14 78,039 119,716 -9,019
May13 130212 51.68 51.90 51.31 51.54 -0.13 44,044 91,059 +5,052
Jul13 130212 51.98 52.20 51.61 51.85 -0.12 18,670 68,478 +1,473
Aug13 130212 52.06 52.17 51.59 51.81 -0.14 1,315 5,632 +135
Sep13 130212 51.73 51.90 51.36 51.54 -0.18 1,917 5,898 +273
Oct13 130212 51.24 51.47 50.85 51.11 -0.16 550 7,439 +139
Dec13 130212 51.15 51.36 50.70 51.01 -0.11 6,279 26,092 +144
Jan14 130212 51.28 51.29 51.02 51.17 -0.12 101 2,034 +93
Mar14 130212 51.42 51.54 51.42 51.42 -0.12 14 1,218 +13
May14 130212 51.43 51.56 51.43 51.43 -0.13 1 470 +1
Total Volume and Open Interest 150,935 329,145 -1,691
Canola(WCE)
Mar13 130212 630.5 632.7 615.4 622.0 -7.5 14,852 59,532 -3,366
May13 130212 615.2 618.7 602.8 609.4 -5.8 15,991 69,043 +3,721
Jul13 130212 600.3 603.7 589.0 594.2 -5.8 3,413 33,761 +552
Nov13 130212 550.9 556.9 539.6 545.7 -4.2 2,494 24,896 +885
Jan14 130212 553.9 553.9 543.2 543.2 -6.0 110 1,534 +97
Total Volume and Open Interest 36,860 188,992 +1,889
Corn(CBOT)
Mar13 130212 702.25 703.25 691.50 696.25 -6.00 244,566 394,338 -35,823
May13 130212 701.75 702.50 690.50 695.50 -6.00 142,751 314,025 +7,602
Jul13 130212 692.25 693.25 681.75 687.00 -5.00 56,760 193,386 +714
Sep13 130212 578.00 582.25 571.25 581.25 +3.75 12,563 72,554 +2,740
Dec13 130212 559.25 563.25 552.00 563.00 +4.25 34,702 257,754 +4,406
Mar14 130212 570.00 573.75 566.00 573.75 +4.25 2,016 17,159 +382
May14 130212 577.00 580.50 576.00 580.50 +4.00 1,225 5,518 +80
Jul14 130212 578.00 586.25 577.75 586.25 +4.25 614 3,278 +234
Sep14 130212 555.00 557.00 555.00 557.00 +2.00 0 205 +0
Dec14 130212 549.75 552.25 545.00 552.00 +2.75 575 12,453 +287
Total Volume and Open Interest 495,808 1,272,356 -19,369
Wheat(CBOT)
Mar13 130212 742.50 744.25 725.50 732.00 -9.50 97,838 179,353 -17,215
May13 130212 751.00 752.00 733.00 739.50 -9.75 50,599 113,765 +13,364
Jul13 130212 752.00 753.75 737.00 741.25 -9.50 22,210 93,435 +1,488
Sep13 130212 758.00 758.00 746.50 750.75 -8.25 2,766 15,439 +322
Dec13 130212 771.25 774.25 761.25 765.00 -6.50 9,346 62,498 +1,662
Mar14 130212 781.25 781.25 775.00 776.50 -6.00 236 4,389 -48
Total Volume and Open Interest 183,317 473,116 -374
Wheat(KCBT)
Mar13 130212 790.25 793.00 774.00 778.00 -10.75 24,802 69,342 -4,895
May13 130212 802.25 803.75 785.75 789.75 -10.50 16,866 57,360 +4,303
Jul13 130212 811.00 812.00 793.50 798.00 -10.25 6,629 40,566 +214
Sep13 130212 820.50 822.50 806.75 811.50 -9.00 827 8,205 +77
Dec13 130212 840.50 840.50 823.50 827.50 -8.00 1,257 11,027 +412
Mar14 130212 845.00 845.00 832.00 835.50 -9.50 24 402 -2
Total Volume and Open Interest 50,406 187,461 +109
Wheat(MGE)
Mar13 130212 826.00 829.00 810.75 816.00 -10.00 3,593 15,881 -116
May13 130212 842.00 842.00 824.75 830.75 -8.50 2,221 13,339 +1,001
Jul13 130212 852.00 852.00 835.00 840.75 -8.50 517 4,991 +20
Sep13 130212 854.00 854.00 839.00 845.00 -7.00 203 6,234 +118
Dec13 130212 859.25 859.25 847.25 851.75 -5.75 168 4,220 -47
Total Volume and Open Interest 6,706 44,789 +976
Oats(CBOT)
Mar13 130212 380.00 381.00 372.50 377.75 -3.25 1,299 4,960 -310
May13 130212 371.50 372.50 363.25 369.75 -2.75 531 4,423 +53
Jul13 130212 368.00 370.00 364.00 368.00 -1.50 26 480 +0
Sep13 130212 367.25 368.75 367.25 367.25 -1.50 0 49 +0
Total Volume and Open Interest 1,868 10,159 -250
Rough Rice(CBOT)
Mar13 130212 15.90 15.91 15.60 15.66 -0.19 2,115 9,393 -973
May13 130212 16.16 16.18 15.94 15.97 -0.20 1,303 4,553 +1,102
Jul13 130212 16.48 16.48 16.23 16.25 -0.18 235 467 +142
Sep13 130212 15.51 15.57 15.50 15.57 +0.03 62 365 +50
Total Volume and Open Interest 3,721 14,786 +327
Live Cattle(CME)
Feb13 130212 127.035 127.150 125.035 126.050 -0.835 7,049 13,927 -3,631
Apr13 130212 130.400 130.485 128.285 129.950 -0.400 32,811 175,489 -313
Jun13 130212 125.950 126.135 124.385 125.680 -0.300 9,667 77,620 -522
Aug13 130212 126.450 126.580 124.950 126.135 -0.295 7,404 37,013 -267
Oct13 130212 130.435 130.450 128.950 130.035 -0.415 2,471 14,549 +381
Dec13 130212 132.380 132.380 131.000 131.800 -0.580 1,654 10,948 +635
Total Volume and Open Interest 61,348 332,045 -3,573
Feeder Cattle(CME)
Mar13 130212 144.435 145.000 141.800 143.250 -1.550 3,928 13,830 -514
Apr13 130212 148.200 148.750 145.630 147.150 -1.480 2,505 5,803 +664
May13 130212 151.000 151.450 148.250 150.050 -1.200 1,988 6,538 +579
Aug13 130212 157.350 157.825 154.685 157.075 -0.610 1,142 5,819 +367
Sep13 130212 158.900 158.900 156.500 158.550 -0.350 182 1,002 -10
Oct13 130212 159.750 159.750 157.130 159.300 -0.800 53 568 +3
Nov13 130212 160.630 160.630 157.700 160.000 -0.700 50 479 +4
Total Volume and Open Interest 9,857 34,052 +1,097
Lean Hogs(CME)
Feb13 130212 86.785 87.350 86.730 87.250 +0.350 4,793 11,961 -1,091
Apr13 130212 86.500 86.680 85.500 86.000 -0.385 19,845 98,672 +1,443
May13 130212 93.535 93.535 92.285 93.300 -0.250 330 2,029 -128
Jun13 130212 94.680 94.680 93.750 94.250 -0.535 7,610 40,752 -166
Jul13 130212 93.550 93.930 93.300 93.800 -0.335 3,939 15,438 -194
Aug13 130212 93.980 93.980 92.885 93.385 -0.865 3,254 19,075 -528
Oct13 130212 85.135 85.135 83.930 84.785 -0.365 2,884 21,326 +357
Dec13 130212 81.450 81.700 80.900 81.450 -0.650 419 13,924 -49
Total Volume and Open Interest 43,365 228,839 -357
Class III Milk(CME)
Feb13 130212 17.20 17.29 17.20 17.25 +0.05 58 3,274 -25
Mar13 130212 17.11 17.47 17.07 17.41 +0.21 199 3,663 +43
Apr13 130212 17.43 17.70 17.30 17.64 +0.17 172 2,679 +47
May13 130212 17.77 17.96 17.64 17.90 +0.10 96 2,084 +30
Jun13 130212 18.29 18.33 18.06 18.28 -0.01 77 1,698 +15
Total Volume and Open Interest 789 19,994 +167
Cocoa(ICE)
Mar13 130212 2182 2193 2159 2179 +5 18,086 23,475 -11,091
May13 130212 2172 2182 2147 2170 -2 20,032 72,824 +6,175
Jul13 130212 2183 2190 2157 2179 -2 3,683 27,005 +1,195
Sep13 130212 2191 2195 2165 2188 -1 1,655 23,225 +38
Dec13 130212 2192 2208 2176 2200 -1 1,293 14,896 +107
Mar14 130212 2200 2218 2189 2211 -1 684 18,881 -318
May14 130212 2218 2219 2218 2218 -1 14 8,015 -14
Total Volume and Open Interest 45,519 190,544 -3,868
Coffee "C"(ICE)
Mar13 130212 140.05 142.15 138.55 140.65 +0.50 21,729 59,596 -4,673
May13 130212 142.80 144.70 141.25 143.25 +0.30 18,436 60,871 +2,353
Jul13 130212 146.00 147.50 144.20 146.10 +0.20 3,679 23,179 +949
Sep13 130212 148.10 150.35 147.15 149.00 +0.20 1,367 9,490 +349
Dec13 130212 152.55 154.35 151.25 153.00 +0.15 378 7,027 +157
Mar14 130212 156.05 157.75 155.25 156.95 +0.15 140 1,567 +42
Total Volume and Open Interest 45,765 162,878 -815
Orange Juice(ICE)
Mar13 130212 121.30 128.30 120.55 127.95 +6.55 2,104 10,277 -235
May13 130212 121.00 128.50 120.80 128.10 +6.65 1,013 8,255 +287
Jul13 130212 122.50 128.60 122.50 128.60 +6.55 23 1,255 -3
Sep13 130212 123.25 128.55 123.00 128.55 +6.15 21 598 +0
Nov13 130212 122.50 128.75 122.00 128.25 +6.55 13 225 +5
Jan14 130212 121.65 128.25 121.65 128.25 +6.55 20 52 +10
Total Volume and Open Interest 3,194 20,662 +64
Sugar #11(ICE)
Mar13 130212 18.44 18.50 18.06 18.08 -0.36 55,001 228,632 -12,833
May13 130212 18.49 18.49 18.04 18.07 -0.39 36,085 245,464 +12,617
Jul13 130212 18.75 18.75 18.25 18.28 -0.38 17,839 166,332 +1,748
Oct13 130212 19.10 19.10 18.69 18.72 -0.34 6,196 89,938 -61
Mar14 130212 19.92 19.92 19.55 19.59 -0.32 3,200 70,738 -57
May14 130212 19.95 19.95 19.60 19.63 -0.31 558 12,838 +205
Jul14 130212 19.90 19.91 19.67 19.71 -0.28 320 10,170 +97
Oct14 130212 20.01 20.03 19.82 19.85 -0.25 216 11,713 +96
Total Volume and Open Interest 119,922 848,382 +2,134
London Cocoa(LCE)
Mar13 130212 1415 1418 1403 1412 -3 4,360 67,366 -487
May13 130212 1424 1428 1411 1421 -2 5,486 41,295 +327
Jul13 130212 1434 1438 1423 1432 -3 3,100 28,081 -69
Sep13 130212 1446 1447 1432 1440 -3 970 34,445 +417
Dec13 130212 1452 1454 1439 1446 -2 1,583 33,178 +448
Mar14 130212 1442 1454 1439 1444 -2 501 24,642 -39
May14 130212 1446 1456 1441 1449 -1 0 6,845 +0
Total Volume and Open Interest 16,010 239,755 +608
London Sugar(LCE)
May13 130212 500.70 501.00 493.00 493.10 -6.90 5,089 26,509 +240
Aug13 130212 504.50 504.60 497.10 497.10 -7.30 711 13,566 +69
Oct13 130212 507.10 507.10 501.00 501.10 -7.00 674 6,854 +217
Dec13 130212 515.10 515.40 508.80 509.10 -7.00 355 2,719 +21
Mar14 130212 524.30 524.40 518.10 518.40 -7.10 38 2,154 +25
Total Volume and Open Interest 14,672 63,660 -1,761
Cotton(ICE)
Mar13 130212 82.90 82.90 81.52 81.81 -1.11 26,508 88,052 -7,515
May13 130212 83.85 83.85 82.75 83.10 -0.82 13,310 80,319 +5,909
Jul13 130212 84.56 84.60 83.53 83.95 -0.78 3,168 28,482 +1,238
Oct13 130212 84.00 84.00 83.97 83.97 -0.78 2 24 +0
Dec13 130212 83.41 83.60 82.80 83.50 -0.34 1,276 15,141 +566
Mar14 130212 84.34 84.34 84.34 84.34 -0.44 28 770 +22
Total Volume and Open Interest 44,325 213,178 +236
Lumber(CME)
Mar13 130212 383.0 391.5 380.3 389.3 +5.0 607 3,837 -121
May13 130212 381.2 391.0 380.5 389.4 +5.8 443 3,206 +140
Jul13 130212 379.4 387.5 378.5 387.1 +6.2 60 806 -4
Sep13 130212 375.5 382.5 373.5 381.2 +3.2 19 104 -1
Total Volume and Open Interest 1,129 7,983 +14
Crude Oil(NYM)
Mar13 130212 96.96 97.79 96.68 97.51 +0.48 229,242 202,171 -22,585
Apr13 130212 97.48 98.32 97.21 98.07 +0.49 111,201 172,976 +14,814
May13 130212 97.99 98.78 97.72 98.59 +0.48 66,612 102,164 +4,638
Jun13 130212 98.39 99.19 98.18 99.01 +0.46 68,012 161,452 -304
Jul13 130212 98.72 99.46 98.48 99.30 +0.44 27,237 96,896 +184
Aug13 130212 98.69 99.54 98.61 99.38 +0.42 17,613 45,948 -1,551
Sep13 130212 98.62 99.42 98.56 99.30 +0.39 32,413 62,419 -3,071
Oct13 130212 98.56 99.19 98.38 99.08 +0.36 17,077 48,126 +3,419
Nov13 130212 98.50 98.82 98.18 98.75 +0.33 9,174 37,829 -274
Dec13 130212 97.87 98.48 97.74 98.34 +0.28 59,929 180,068 +1,542
Jan14 130212 97.86 97.96 97.42 97.89 +0.24 2,544 40,098 +483
Feb14 130212 97.38 97.50 97.33 97.43 +0.21 1,502 17,038 +14
Mar14 130212 96.94 97.01 96.60 96.99 +0.18 6,051 24,188 -53
Apr14 130212 96.45 96.54 96.45 96.54 +0.14 762 10,991 +120
May14 130212 96.05 96.09 96.05 96.09 +0.10 1,332 13,053 +277
Jun14 130212 95.48 95.83 95.34 95.67 +0.06 11,698 58,197 +384
Total Volume and Open Interest 692,999 1,616,516 +867
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130212 96.950 97.800 96.675 97.500 +0.475 5,641 1,960 -218
Apr13 130212 97.450 98.300 97.200 98.075 +0.500 245 793 -73
May13 130212 97.900 98.775 97.750 98.600 +0.500 116 250 +92
Jun13 130212 98.200 99.150 98.200 99.000 +0.450 11 424 -3
Jul13 130212 99.200 99.300 99.200 99.300 +0.450 0 6 +0
Aug13 130212 99.375 99.375 99.375 99.375 +0.425 0 1 +0
Sep13 130212 99.300 99.300 99.300 99.300 +0.400 0 3 +0
Oct13 130212 99.075 99.075 99.075 99.075 +0.350 0 3 +0
Nov13 130212 98.750 98.750 98.750 98.750 +0.325 0 10 +0
Total Volume and Open Interest 6,014 3,603 -203
Heating Oil(NYM)
Mar13 130212 323.15 324.86 321.98 323.62 +0.47 57,195 88,797 -5,922
Apr13 130212 321.20 322.92 320.10 321.84 +0.72 28,775 71,298 +4,925
May13 130212 324.18 326.39 324.04 325.77 +0.98 18,671 45,009 +603
Jun13 130212 320.82 323.15 320.62 322.47 +1.00 15,482 33,734 +650
Jul13 130212 318.99 321.22 318.89 320.62 +1.04 4,901 14,161 +608
Aug13 130212 319.49 319.71 317.60 319.18 +1.12 2,482 4,599 -189
Sep13 130212 317.54 318.11 316.38 318.06 +1.21 3,480 13,195 +115
Oct13 130212 317.26 317.26 315.44 317.15 +1.29 1,204 4,682 +111
Nov13 130212 316.15 316.45 314.68 316.42 +1.35 478 4,338 -99
Dec13 130212 314.60 316.18 313.98 315.83 +1.41 6,468 27,303 -237
Jan14 130212 314.94 315.20 313.61 315.20 +1.45 389 5,238 +45
Feb14 130212 314.10 314.10 314.10 314.10 +1.49 61 424 +0
Mar14 130212 312.67 312.67 312.67 312.67 +1.46 65 433 -25
Apr14 130212 309.68 310.40 309.03 310.25 +1.44 55 813 +50
Total Volume and Open Interest 139,716 317,284 +641
Gasoline(NYMEX)
Mar13 130212 302.20 305.33 302.14 305.03 +2.91 53,741 105,302 -3,022
Apr13 130212 322.17 326.31 322.17 326.07 +3.54 35,174 63,288 +3,679
May13 130212 320.87 323.62 320.52 323.50 +3.35 19,725 45,028 +1,511
Jun13 130212 315.89 318.45 315.64 318.30 +2.92 13,182 29,789 +488
Jul13 130212 311.19 313.17 310.34 312.95 +2.58 8,477 19,912 +696
Aug13 130212 305.02 307.42 304.92 307.28 +2.17 5,612 14,428 +61
Sep13 130212 299.89 301.58 299.40 301.33 +1.71 3,599 13,225 +139
Oct13 130212 284.60 284.82 283.17 284.73 +1.49 850 8,980 +26
Nov13 130212 279.59 279.95 278.49 279.90 +1.39 523 13,531 +60
Dec13 130212 275.77 276.97 275.05 276.63 +1.34 962 9,925 +44
Total Volume and Open Interest 141,991 328,271 +3,748
e-miNY RBOB Gasoline(NYM)
Mar13 130212 305.00 305.03 305.00 305.00 +2.90 1 1 +0
Apr13 130212 326.10 326.10 326.07 326.10 +3.60      
May13 130212 323.50 323.50 323.50 323.50 +3.30      
Jun13 130212 318.30 318.30 318.30 318.30 +2.90      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Mar13 130212 3.280 3.314 3.223 3.230 -0.049 148,420 239,748 -22,789
Apr13 130212 3.345 3.376 3.290 3.296 -0.050 72,804 173,031 -1,949
May13 130212 3.415 3.445 3.358 3.364 -0.052 74,368 135,783 +21,807
Jun13 130212 3.475 3.503 3.415 3.422 -0.056 13,197 48,880 -460
Jul13 130212 3.530 3.559 3.474 3.480 -0.057 15,595 70,457 +318
Aug13 130212 3.576 3.581 3.498 3.504 -0.057 4,632 31,217 +293
Sep13 130212 3.575 3.586 3.508 3.511 -0.057 6,015 33,164 +152
Oct13 130212 3.590 3.618 3.540 3.546 -0.056 15,191 113,002 -769
Nov13 130212 3.732 3.732 3.662 3.670 -0.055 4,377 32,282 +472
Dec13 130212 3.944 3.944 3.871 3.879 -0.051 3,925 37,542 -446
Jan14 130212 4.029 4.036 3.976 3.983 -0.050 6,107 83,153 +115
Feb14 130212 4.028 4.039 3.982 3.988 -0.049 1,423 12,479 +174
Mar14 130212 3.991 3.991 3.936 3.942 -0.049 1,502 25,599 +419
Apr14 130212 3.905 3.905 3.859 3.863 -0.044 2,874 45,869 +406
May14 130212 3.933 3.933 3.888 3.888 -0.044 399 5,337 +127
Jun14 130212 3.956 3.956 3.916 3.916 -0.041 92 6,452 +36
Total Volume and Open Interest 373,492 1,190,588 -2,923
Brent Crude Oil(ICE)
Mar13 130212 118.27 118.90 117.81 118.66 +0.53 206,475 102,346 -34,832
Apr13 130212 117.33 118.00 116.88 117.75 +0.54 187,768 323,563 +22,646
May13 130212 116.51 117.15 116.05 116.92 +0.56 91,279 179,775 +12,487
Jun13 130212 115.65 116.39 115.32 116.17 +0.58 89,843 141,975 -1,344
Jul13 130212 114.93 115.62 114.57 115.42 +0.58 27,471 61,924 +2,405
Aug13 130212 114.19 114.95 113.83 114.69 +0.58 18,505 88,414 -439
Sep13 130212 113.37 114.10 113.01 113.87 +0.57 18,545 82,769 +3,026
Oct13 130212 112.62 113.32 112.29 113.11 +0.56 9,119 40,383 +1,362
Nov13 130212 111.93 112.65 111.62 112.42 +0.56 6,641 33,768 -182
Dec13 130212 111.22 112.11 110.95 111.75 +0.56 61,421 171,995 +1,829
Jan14 130212 111.12 111.12 111.12 111.12 +0.56 2,132 33,086 +195
Feb14 130212 110.49 110.49 110.49 110.49 +0.54 1,512 18,544 +211
Mar14 130212 109.86 109.86 109.86 109.86 +0.50 2,059 16,778 -54
Apr14 130212 109.23 109.23 109.23 109.23 +0.48 841 9,504 -167
Total Volume and Open Interest 760,894 1,547,943 +12,195
Gas Oil(ICE)
Feb13 130212 1024.00 1026.25 1017.25 1026.25 unch 43,728 26,139 -19,201
Mar13 130212 1013.75 1017.75 1008.25 1008.50 -6.50 104,969 134,629 +8,118
Apr13 130212 1004.50 1008.50 1000.50 1000.50 -5.25 56,719 93,670 +3,962
May13 130212 995.00 999.75 991.75 992.00 -4.25 28,490 52,864 -30
Jun13 130212 986.75 992.00 984.00 984.50 -3.75 27,259 58,900 -1,418
Jul13 130212 979.00 985.75 979.00 979.75 -3.25 5,161 22,010 +940
Aug13 130212 974.75 981.75 974.75 975.75 -2.75 2,286 17,026 -54
Sep13 130212 972.00 978.25 972.00 972.25 -2.25 2,328 19,334 +25
Oct13 130212 967.00 974.00 967.00 968.75 -1.75 1,094 13,339 +135
Nov13 130212 964.25 970.25 964.25 964.75 -1.25 1,099 15,381 +140
Total Volume and Open Interest 288,749 566,725 -5,579
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130212 2.390 2.395 2.376 2.387 -0.010 351 1,571 -94
Apr13 130212 2.385 2.400 2.380 2.391 -0.012 553 1,465 +48
May13 130212 2.384 2.390 2.375 2.390 -0.008 205 1,021 +44
Jun13 130212 2.366 2.366 2.354 2.364 -0.012 186 1,027 +18
Jul13 130212 2.322 2.326 2.315 2.322 -0.010 204 1,216 +30
Aug13 130212 2.275 2.282 2.268 2.279 +0.001 201 509 +2
Sep13 130212 2.194 2.194 2.183 2.191 +0.004 285 683 +145
Total Volume and Open Interest 2,478 9,293 +306
WTI Crude Oil(ICE)
Mar13 130212 96.90 97.79 96.67 97.51 +0.48 59,706 57,557 -1,042
Apr13 130212 97.53 98.32 97.23 98.07 +0.49 29,288 55,591 +936
May13 130212 97.95 98.77 97.77 98.59 +0.48 15,825 29,167 +2,396
Jun13 130212 98.44 99.18 98.20 99.01 +0.46 29,432 66,430 +1,531
Jul13 130212 98.52 99.45 98.52 99.30 +0.44 10,306 35,753 +417
Aug13 130212 98.64 99.46 98.64 99.38 +0.42 7,642 16,368 -877
Sep13 130212 98.65 99.44 98.65 99.30 +0.39 7,089 16,360 +1,186
Oct13 130212 98.42 99.14 98.42 99.08 +0.36 3,861 12,786 +89
Nov13 130212 98.12 98.87 98.12 98.75 +0.33 3,318 10,646 +172
Dec13 130212 97.82 98.46 97.75 98.34 +0.28 25,401 96,764 +2,319
Jan14 130212 97.89 97.89 97.89 97.89 +0.24 539 6,827 +36
Feb14 130212 97.43 97.43 97.43 97.43 +0.21 357 2,829 +18
Mar14 130212 96.99 96.99 96.99 96.99 +0.18 978 4,852 -352
Apr14 130212 96.54 96.54 96.54 96.54 +0.14 239 2,735 -43
May14 130212 96.09 96.09 96.09 96.09 +0.10 308 2,143 -16
Jun14 130212 95.90 95.90 95.46 95.67 +0.06 1,168 14,199 +258
Total Volume and Open Interest 203,128 525,192 +6,531
US Dollar Index(ICE)
Mar13 130212 80.415 80.590 79.990 80.162 -0.228 25,098 46,999 -2,643
Jun13 130212 80.685 80.745 80.205 80.332 -0.228 138 697 +48
Sep13 130212 80.533 80.533 80.533 80.533 -0.228 0 3 +0
Total Volume and Open Interest 25,236 47,699 -2,595
Australian Dollar(CME)
Mar13 130212 102.34 102.95 102.00 102.75 +0.18 87,450 164,198 -2,518
Jun13 130212 101.54 102.26 101.36 102.07 +0.18 202 739 -34
Sep13 130212 100.91 101.45 100.87 101.45 +0.16 0 5 +0
Total Volume and Open Interest 87,652 164,968 -2,552
British Pound(CME)
Mar13 130212 156.49 156.69 155.68 156.51 -0.09 132,489 165,759 +71
Jun13 130212 156.45 156.58 155.66 156.44 -0.09 36 457 +0
Sep13 130212 156.39 156.48 156.39 156.39 -0.09 0 7 +0
Total Volume and Open Interest 132,525 166,224 +71
Canadian Dollar(CME)
Mar13 130212 99.42 99.72 99.06 99.62 +0.24 72,373 129,414 -2,019
Jun13 130212 99.22 99.52 98.90 99.43 +0.24 653 4,487 +416
Sep13 130212 98.70 99.26 98.70 99.23 +0.24 14 1,945 +3
Dec13 130212 98.50 99.06 98.50 99.02 +0.23 21 2,053 +0
Total Volume and Open Interest 73,067 138,016 -1,599
Japanese Yen(CME)
Mar13 130212 106.12 107.66 105.95 106.95 -0.12 249,956 213,155 -4,212
Jun13 130212 106.15 107.75 106.07 107.03 -0.12 597 2,391 +71
Sep13 130212 106.33 107.80 106.27 107.13 -0.13 18 78 +4
Total Volume and Open Interest 250,579 215,702 -4,136
Swiss Franc(CME)
Mar13 130212 108.62 109.34 108.55 109.00 +0.11 23,910 42,094 +520
Jun13 130212 108.73 109.31 108.66 109.12 +0.11 4 74 +1
Sep13 130212 109.26 109.26 109.15 109.26 +0.11      
Total Volume and Open Interest 23,914 42,168 +521
EuroFX(CME)
Mar13 130212 134.04 134.80 133.67 134.46 +0.54 271,248 238,613 -1,332
Jun13 130212 134.12 134.85 133.85 134.54 +0.54 483 2,598 -43
Sep13 130212 134.78 134.78 134.07 134.61 +0.54 3 122 -2
Total Volume and Open Interest 271,744 241,390 -1,374
Mexican Peso(CME)
Feb13 130212 786.50 786.50 783.75 786.50 +2.75      
Mar13 130212 783.00 785.50 779.25 784.25 +2.75 36,387 171,102 -6,610
Total Volume and Open Interest 37,395 174,037 -5,604
Brazilian Real(CME)
Mar13 130212 505.00 507.55 505.00 505.95 unch 1,488 16,633 -914
Apr13 130212 503.85 503.85 503.85 503.85 +0.05 0 2 +0
May13 130212 501.70 501.70 501.70 501.70 +0.05 0 10 +0
Jun13 130212 499.50 499.60 499.50 499.60 +0.10 0 9 +0
Total Volume and Open Interest 1,488 37,760 -914
30-Year T-Bonds(CBOT)
Mar13 130212 143~180 143~260 143~060 143~080 -0~200 378,373 596,768 +15,065
Jun13 130212 142~010 142~060 141~220 141~240 -0~200 1,222 5,341 -108
Sep13 130212 141~230 141~230 141~230 141~230 -0~200 0 1 +0
Total Volume and Open Interest 379,595 602,110 +14,957
10-Year T-Notes(CBOT)
Mar13 130212 131~190 131~225 131~120 131~140 -0~080 1,128,456 1,913,671 -1,972
Jun13 130212 130~125 130~175 130~075 130~090 -0~085 11,155 99,829 +2,792
Sep13 130212 130~090 130~175 130~090 130~090 -0~085      
Total Volume and Open Interest 1,139,611 2,013,500 +820
5-Year T-Notes(CBOT)
Mar13 130212 123~290 123~304 123~250 123~260 -0~042 454,542 1,539,769 +4,119
Jun13 130212 123~130 123~152 123~094 123~104 -0~046 6,276 38,538 +1,229
Sep13 130212 122~274 123~002 122~274 122~274 -0~046      
Total Volume and Open Interest 460,818 1,578,307 +5,348
2 Year T-Notes(CBOT)
Mar13 130212 110~070 110~070 110~060 110~062 -0~006 115,861 979,904 +15,253
Jun13 130212 110~050 110~050 110~042 110~044 -0~006 3,739 44,410 +1,456
Sep13 130212 110~010 110~010 110~010 110~010 -0~006      
Total Volume and Open Interest 119,600 1,024,314 +16,709
Eurodollars(CME)
Mar13 130212 99.700 99.705 99.700 99.700 -0.005 69,823 922,544 +3,844
Jun13 130212 99.685 99.685 99.675 99.680 -0.005 49,394 793,006 +3,869
Sep13 130212 99.650 99.655 99.645 99.650 -0.005 61,086 720,345 -336
Dec13 130212 99.615 99.620 99.610 99.615 -0.005 80,192 747,920 +10,954
Mar14 130212 99.570 99.580 99.565 99.570 -0.010 86,368 650,135 -434
Jun14 130212 99.515 99.525 99.505 99.515 -0.010 81,238 569,532 +5,040
Sep14 130212 99.450 99.460 99.440 99.450 -0.010 83,673 468,044 -1,591
Dec14 130212 99.375 99.385 99.360 99.370 -0.015 93,524 535,965 +2,011
Mar15 130212 99.295 99.305 99.275 99.285 -0.020 68,130 433,798 +3,185
Jun15 130212 99.200 99.210 99.175 99.185 -0.025 64,582 574,156 +1,152
Sep15 130212 99.090 99.100 99.070 99.075 -0.025 63,444 399,370 +1,890
Dec15 130212 98.955 98.970 98.930 98.940 -0.030 54,783 488,358 +163
Mar16 130212 98.810 98.825 98.785 98.790 -0.035 58,081 318,325 +1,019
Jun16 130212 98.645 98.665 98.620 98.625 -0.040 46,168 217,250 +921
Sep16 130212 98.475 98.495 98.445 98.450 -0.050 27,392 214,755 +1,853
Dec16 130212 98.300 98.325 98.270 98.275 -0.055 28,193 147,353 -248
Mar17 130212 98.130 98.160 98.100 98.105 -0.060 22,960 123,521 +1,615
Jun17 130212 97.960 97.980 97.920 97.925 -0.065 25,315 79,322 -1,551
Total Volume and Open Interest 1,105,488 8,746,006 +35,846
Ultra T-Bond(CBOT)
Mar13 130212 156~09 156~19 155~24 155~28 -0~31 66,026 365,702 -3,443
Jun13 130212 155~25 155~25 155~19 155~19 -0~31 605 1,113 +562
Sep13 130212 155~19 155~19 155~19 155~19 -0~31      
Total Volume and Open Interest 66,631 366,815 -2,881
30 Day Federal Funds(CBOT)
Feb13 130212 99.863 99.863 99.857 99.860 -0.003 2,335 39,440 -1,647
Mar13 130212 99.860 99.865 99.855 99.860 -0.005 2,924 34,738 +1,318
Apr13 130212 99.860 99.865 99.860 99.865 unch 1,228 29,155 +634
May13 130212 99.865 99.865 99.860 99.865 unch 2,085 25,423 +984
Jun13 130212 99.865 99.865 99.860 99.865 unch 628 25,799 +51
Jul13 130212 99.865 99.865 99.860 99.865 unch 1,108 20,211 -449
Total Volume and Open Interest 12,297 320,957 +720
3-Mth Euro-Yen(CME)
Mar13 130212 99.730 99.730 99.730 99.730 +0.010      
Jun13 130212 99.800 99.800 99.800 99.800 +0.010      
Sep13 130212 99.820 99.820 99.820 99.820 +0.010      
Dec13 130212 99.830 99.830 99.830 99.830 +0.025      
Mar14 130212 99.845 99.845 99.845 99.845 +0.010      
Jun14 130212 99.830 99.830 99.830 99.830 +0.040      
Sep14 130212 99.840 99.840 99.840 99.840 +0.190      
Dec14 130212 99.835 99.835 99.835 99.835 unch      
Mar15 130212 99.700 99.700 99.700 99.700 +0.005      
Jun15 130212 99.560 99.560 99.560 99.560 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130212 99.73 99.73 99.73 99.73 +0.01 350 794 +212
Jun13 130212 99.80 99.80 99.80 99.80 +0.01 0 202 +0
Sep13 130212 99.82 99.82 99.82 99.82 +0.01 0 120 +0
Dec13 130212 99.83 99.84 99.83 99.83 +0.03 0 584 +0
Mar14 130212 99.84 99.85 99.83 99.85 +0.01 0 224 +0
Jun14 130212 99.83 99.83 99.83 99.83 +0.04      
Sep14 130212 99.72 99.84 99.72 99.84 +0.19      
Dec14 130212 99.80 99.83 99.80 99.83 unch 0 4 +0
Total Volume and Open Interest 350 1,928 +212
Japanese Gov't Bonds(SGX)
Mar13 130212 144.24 144.33 144.14 144.26 -0.01 2,840 20,494 +294
Jun13 130212 143.88 143.88 143.88 143.88 -0.01 1 4 +1
Sep13 130212 141.79 141.79 141.79 141.79 -0.01      
Total Volume and Open Interest 2,841 20,498 +295
Euro-Bund(EUREX)
Mar13 130212 142.92 143.03 142.41 142.55 -0.30 723,908 987,252 -28,146
Jun13 130212 141.09 141.18 140.59 140.72 -0.31 1,682 14,110 +1,320
Sep13 130212 140.65 140.65 140.65 140.65 -0.30 1 6 +0
Total Volume and Open Interest 725,591 1,001,368 -26,826
Euro-Bobl(EUREX)
Mar13 130212 126.43 126.48 126.14 126.21 -0.15 443,667 851,801 -29,997
Jun13 130212 124.58 124.58 124.52 124.52 -0.15 2,624 82,102 +2,175
Sep13 130212 124.87 124.87 124.87 124.87 -0.14 0 928 +0
Total Volume and Open Interest 446,291 934,831 -27,822
3-Mth Euribor(EUREX)
Mar13 130212 99.750 99.750 99.750 99.750 +0.005 9 4,140 +5
Jun13 130212 99.700 99.700 99.695 99.695 unch 0 1,542 +0
Sep13 130212 99.635 99.635 99.630 99.630 unch 0 933 +0
Total Volume and Open Interest 159 16,905 +155
Long Gilt(LIFFE)
Mar13 130212 116~11 116~13 116~00 116~05 -0~04 110,539 334,308 +6,482
Jun13 130212 115~05 115~05 115~05 115~05 -0~04 0 2 +0
Total Volume and Open Interest 110,539 334,310 +6,482
3-Mth Short Sterling(LIFFE)
Mar13 130212 99.49 99.49 99.48 99.49 unch 17,478 316,592 -364
Jun13 130212 99.49 99.49 99.47 99.48 unch 34,840 304,350 +1,499
Sep13 130212 99.49 99.50 99.46 99.47 -0.01 44,302 270,926 +1,488
Dec13 130212 99.47 99.48 99.44 99.45 -0.02 53,066 287,764 +9,147
Mar14 130212 99.45 99.46 99.41 99.43 -0.02 35,746 262,455 +7,231
Jun14 130212 99.41 99.42 99.37 99.38 -0.03 43,907 201,719 +7,834
Total Volume and Open Interest 366,258 2,401,782 +55,368
3-Mth Euribor(LIFFE)
Mar13 130212 99.750 99.755 99.745 99.750 +0.005 43,482 520,826 -338
Jun13 130212 99.700 99.710 99.690 99.695 unch 73,742 581,059 +799
Sep13 130212 99.640 99.655 99.620 99.630 unch 58,451 421,018 -6,768
Total Volume and Open Interest 696,408 4,353,945 +13,907
3-Mth Aus T-Bills(SFE)
Mar13 130212 97.13 97.15 97.10 97.13 unch 18,896 151,300 +1,312
Jun13 130212 97.30 97.32 97.27 97.30 unch 25,030 194,531 +3,907
Sep13 130212 97.34 97.35 97.30 97.34 unch 21,473 137,626 +1,377
Dec13 130212 97.27 97.29 97.24 97.28 +0.01 8,488 100,977 +1,135
Mar14 130212 97.16 97.18 97.13 97.17 unch 2,367 68,657 -350
Jun14 130212 97.05 97.06 97.02 97.05 -0.01 1,491 35,021 +411
Sep14 130212 96.93 96.94 96.90 96.94 unch 1,655 24,036 +426
Dec14 130212 96.80 96.82 96.79 96.82 +0.01 1,274 11,241 +896
Mar15 130212 96.71 96.71 96.71 96.71 +0.01 1 823 -145
Jun15 130212 96.61 96.61 96.61 96.61 +0.01 1 591 -47
Total Volume and Open Interest 80,676 725,252 +8,922
10-Year Aus T-Bonds(SFE)
Mar13 130212 96.58 96.60 96.53 96.57 -0.01 39,367 400,248 -4,104
Jun13 130212 96.51 96.51 96.51 96.51 -0.01 0 5 +0
Total Volume and Open Interest 39,367 400,253 -4,104
3-Year Aus T-Bonds(SFE)
Mar13 130212 97.23 97.25 97.18 97.22 -0.01 104,470 497,362 -51,252
Jun13 130212 97.23 97.23 97.23 97.23 -0.01      
Total Volume and Open Interest 104,470 497,362 -51,252
Gold(CMX)
Feb13 130212 1643.8 1650.4 1642.4 1648.7 +0.5 289 2,090 +28
Apr13 130212 1648.6 1653.8 1639.5 1649.6 +0.5 94,741 251,462 +1,082
Jun13 130212 1649.0 1655.6 1641.7 1651.6 +0.5 2,487 53,328 +183
Aug13 130212 1651.7 1657.1 1644.8 1653.4 +0.4 1,317 25,940 -182
Oct13 130212 1648.8 1656.8 1646.7 1655.1 +0.3 152 12,189 +38
Dec13 130212 1653.8 1660.6 1648.7 1656.9 +0.3 2,026 30,648 +776
Feb14 130212 1658.6 1658.6 1655.2 1658.6 +0.2 47 8,785 +41
Apr14 130212 1659.8 1660.6 1659.8 1660.6 +0.2 183 4,028 +129
Jun14 130212 1660.4 1662.8 1659.4 1662.8 +0.1 121 8,445 -78
Aug14 130212 1665.0 1665.1 1665.0 1665.1 unch 4 93 +1
Oct14 130212 1668.2 1668.2 1667.6 1667.6 -0.1      
Dec14 130212 1666.9 1671.1 1663.9 1670.3 -0.2 175 4,984 -50
Total Volume and Open Interest 102,295 422,757 +1,991
Silver(CMX)
Mar13 130212 3092.0 3116.0 3058.0 3101.9 +10.9 36,366 63,889 -2,868
May13 130212 3098.0 3120.0 3064.0 3108.0 +10.9 7,894 25,418 +3,191
Jul13 130212 3087.0 3113.0 3087.0 3113.0 +10.9 1,095 9,364 +417
Sep13 130212 3100.5 3117.3 3100.5 3117.3 +10.9 169 7,612 -12
Dec13 130212 3094.5 3133.5 3094.5 3123.4 +10.9 554 22,611 +133
Mar14 130212 3110.5 3128.3 3110.5 3128.3 +11.0 97 1,980 +40
May14 130212 3130.8 3130.8 3130.8 3130.8 +11.1 7 946 +7
Total Volume and Open Interest 46,478 151,176 +1,065
Platinum(NYMEX)
Apr13 130212 1690.7 1719.5 1686.6 1717.2 +21.1 11,722 69,788 -1,072
Jul13 130212 1690.9 1721.5 1690.9 1719.5 +20.8 164 3,464 +25
Oct13 130212 1707.1 1722.4 1707.1 1721.9 +20.5 53 260 +51
Jan14 130212 1726.3 1726.3 1726.3 1726.3 +20.5 0 4 +0
Total Volume and Open Interest 11,948 73,535 -996
Palladium(NYMEX)
Mar13 130212 757.30 774.90 752.50 771.40 +12.80 6,249 31,963 -860
Jun13 130212 761.85 776.00 758.10 773.20 +12.80 811 5,585 +586
Sep13 130212 770.00 775.40 768.20 774.35 +12.80 16 73 +7
Total Volume and Open Interest 7,080 37,621 -268
Copper(CMX)
Mar13 130212 372.65 374.85 370.95 374.40 +2.15 51,780 91,606 -6,347
May13 130212 373.70 376.35 372.45 376.00 +2.20 14,389 44,975 +3,131
Jul13 130212 374.65 377.35 373.80 377.35 +2.20 2,709 17,415 +553
Sep13 130212 375.80 378.45 375.80 378.45 +2.20 1,086 5,734 +61
Dec13 130212 376.45 379.70 376.40 379.60 +2.20 809 10,224 +240
Total Volume and Open Interest 71,327 177,511 -2,503
DJIA Index(CBOT)
Mar13 130212 13915 13988 13891 13974 +54 141 12,686 +22
Jun13 130212 13902 13902 13851 13902 +51 0 1 +0
Sep13 130212 13823 13823 13772 13823 +51      
Dec13 130212 13754 13754 13703 13754 +51      
Total Volume and Open Interest 141 12,687 +22
E-mini DJIA Index(CBOT)
Mar13 130212 13922 13992 13888 13973 +49 101,050 119,462 +6,147
Jun13 130212 13850 13915 13845 13902 +51 272 1,958 +258
Sep13 130212 13823 13823 13823 13823 +51      
Dec13 130212 13754 13754 13754 13754 +51 0 16 +0
Total Volume and Open Interest 101,322 121,436 +6,405
S & P 500(CME)
Mar13 130212 1512.50 1518.00 1508.50 1516.20 +3.10 10,503 206,041 +843
Jun13 130212 1512.00 1512.00 1506.80 1510.00 +3.10 1,326 6,021 -53
Sep13 130212 1503.30 1505.20 1500.10 1503.30 +3.10 631 1,426 +444
Dec13 130212 1496.40 1498.30 1493.20 1496.40 +3.10 763 1,087 +608
Total Volume and Open Interest 13,223 214,575 +1,842
S & P 500 E-Mini(Globex)
Mar13 130212 1512.50 1519.00 1508.50 1516.25 +3.25 1,428,025 3,039,366 +39,117
Jun13 130212 1506.75 1512.50 1502.25 1510.00 +3.00 3,084 43,801 +1,213
Total Volume and Open Interest 1,431,299 3,087,196 +40,352
NASDAQ 100(CME)
Mar13 130212 2770.30 2775.00 2759.00 2760.80 -9.70 2,798 14,745 -1,036
Jun13 130212 2754.30 2756.00 2754.30 2754.30 -9.70      
Sep13 130212 2748.80 2758.50 2748.80 2748.80 -9.70      
Total Volume and Open Interest 2,798 14,745 -1,036
NASDAQ 100 E-Mini(Globex)
Mar13 130212 2770.80 2774.50 2758.80 2760.80 -9.70 211,104 339,336 +15,933
Jun13 130212 2763.30 2765.30 2754.00 2754.30 -9.70 292 645 +262
Total Volume and Open Interest 211,396 340,022 +16,195
S & P Midcap 400(CME)
Mar13 130212 1106.00 1111.00 1106.00 1110.30 +5.40 16 1,492 +19
Jun13 130212 1107.40 1107.40 1102.00 1107.40 +5.40      
Sep13 130212 1105.40 1105.40 1100.00 1105.40 +5.40      
Total Volume and Open Interest 16 1,492 +19
Volatility Index(CBOE)
Feb13 130212 13.45 13.55 12.95 13.00 -0.50 49,431 81,753 -11,088
Mar13 130212 14.95 15.00 14.60 14.80 -0.15 52,108 168,187 +16,094
Apr13 130212 15.90 15.90 15.53 15.80 -0.05 13,637 60,263 +2,006
May13 130212 16.53 16.55 16.23 16.45 -0.05 9,432 42,696 +1,411
Total Volume and Open Interest 138,201 440,775 +9,641
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130212 11485 11505 11320 11395 -25 17,249 63,250 -336
Jun13 130212 11430 11430 11310 11380 -5 225 241 +35
Total Volume and Open Interest 17,482 63,492 -301
Nikkei 225(SGX)
Mar13 130212 11225 11465 11205 11365 +125 196,728 304,801 -8,369
Jun13 130212 11335 11375 11290 11290 +190 18 4,604 -1
Sep13 130212 11285 11285 11285 11285 +190 1 1 +1
Total Volume and Open Interest 197,030 333,244 -37,540
CAC 40(EURONEXT)
Feb13 130212 3646.0 3692.0 3638.0 3684.5 +34.0 119,761 307,402 -8,921
Mar13 130212 3646.0 3691.0 3639.0 3684.0 +34.0 42,239 63,980 +2,460
Apr13 130212 3639.5 3680.0 3639.5 3678.0 +33.5 14 463 +6
Total Volume and Open Interest 162,014 371,878 -6,455
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 130212 7615.5 7669.0 7592.0 7654.0 +24.5 91,335 143,689 +1,235
Jun13 130212 7630.0 7681.5 7621.0 7666.0 +24.5 180 12,883 +49
Sep13 130212 7636.0 7685.5 7611.0 7672.0 +24.0 81 1,050 +39
Total Volume and Open Interest 91,596 157,622 +1,323
FT-SE 100(EURONEXT)
Mar13 130212 6234.50 6304.00 6218.00 6292.50 +62.00 68,325 640,161 +1,501
Jun13 130212 6180.00 6234.50 6180.00 6227.50 +62.00 691 8,131 +1,006
Sep13 130212 6175.00 6182.50 6172.00 6182.50 +62.50 0 352 +50
Total Volume and Open Interest 69,016 648,824 +2,557
SPI 200(SFE)
Mar13 130212 4920.0 4942.0 4917.0 4926.0 +7.0 22,295 269,156 -270
Jun13 130212 4937.0 4937.0 4930.0 4930.0 +8.0 43 3,683 +16
Sep13 130212 4887.0 4887.0 4887.0 4887.0 +8.0 109 1,459 -18
Total Volume and Open Interest 22,612 280,712 -113
FTSE MIB(ISE)
Mar13 130212 16450.00 16660.00 16355.00 16636.00 +98.00 17,456 39,401 -138
Jun13 130212 16170.00 16385.00 16110.00 16356.00 +98.00 69 292 +9
Sep13 130212 16878.00 16878.00 16878.00 16878.00 +98.00      
Total Volume and Open Interest 17,525 39,693 -129
KOSPI 200(KFE)
Mar13 130212 257.10 257.45 257.10 257.20 -0.70 238,535 109,902 +1,232
Jun13 130212 259.45 259.45 258.00 258.35 -0.80 68 3,107 +118
Sep13 130212 260.50 260.50 260.50 260.50 -0.70 0 167 +0
Total Volume and Open Interest 238,603 113,260 +1,350
GSCI(CME)
Feb13 130212 678.00 678.25 675.00 676.50 +0.50 2,111 8,732 -1,985
Mar13 130212 680.60 681.50 677.95 679.60 +0.80 1,981 3,573 +1,923
Apr13 130212 680.00 681.50 678.25 680.00 +0.75      
Total Volume and Open Interest 4,092 12,305 -62
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy