Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 18, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130215 1419.00 1428.00 1415.00 1424.50 +6.50 104,862 160,598 -11,015
May13 130215 1408.75 1418.00 1405.25 1414.75 +6.25 67,372 223,217 +10,248
Jul13 130215 1398.25 1408.00 1396.50 1404.75 +5.50 22,401 120,127 +2,014
Aug13 130215 1365.00 1371.00 1362.50 1369.00 +5.75 682 3,859 +5
Sep13 130215 1306.75 1310.50 1300.00 1305.00 +2.25 437 4,890 +5
Nov13 130215 1263.50 1269.50 1257.75 1261.75 -3.00 14,839 96,000 +1,296
Jan14 130215 1273.75 1274.00 1263.75 1266.50 -3.25 498 5,279 +61
Mar14 130215 1275.50 1275.50 1267.75 1269.50 -4.25 198 1,494 +22
May14 130215 1276.50 1276.75 1269.00 1269.00 -4.00 93 1,486 +3
Jul14 130215 1273.25 1276.75 1273.25 1273.25 -3.50 59 971 +13
Aug14 130215 1268.00 1271.50 1268.00 1268.00 -3.50 0 1 +0
Sep14 130215 1247.50 1251.00 1247.50 1247.50 -3.50 0 1 +0
Nov14 130215 1247.50 1250.00 1240.00 1244.75 -2.75 54 3,422 +15
Jan15 130215 1245.75 1248.50 1245.75 1245.75 -2.75 0 1 +0
Total Volume and Open Interest 211,497 621,472 +2,668
Soybean Meal(CBOT)
Mar13 130215 407.50 411.10 406.20 409.40 +2.20 45,577 67,434 -10,223
May13 130215 406.20 409.90 404.90 408.90 +2.70 37,397 105,251 +4,488
Jul13 130215 401.60 404.80 400.20 404.00 +2.40 9,104 49,178 +1,815
Aug13 130215 387.10 390.90 386.50 390.10 +3.00 963 7,840 +91
Sep13 130215 365.00 368.40 364.80 367.10 +2.10 605 6,000 +29
Oct13 130215 348.50 350.10 345.50 347.10 -1.10 1,306 7,194 +437
Dec13 130215 346.60 349.00 344.30 345.80 -1.40 3,664 35,175 +230
Jan14 130215 349.00 350.10 346.30 347.40 -1.30 252 2,764 +18
Mar14 130215 349.90 351.50 349.90 349.90 -1.60 82 2,755 +52
May14 130215 351.20 351.60 349.80 349.80 -1.80 35 1,241 +14
Total Volume and Open Interest 98,987 285,320 -3,047
Soybean Oil(CBOT)
Mar13 130215 51.61 51.98 51.44 51.62 -0.08 64,178 93,886 -9,342
May13 130215 52.02 52.39 51.84 52.01 -0.10 52,229 114,862 +5,978
Jul13 130215 52.32 52.69 52.15 52.32 -0.09 15,617 72,088 +866
Aug13 130215 52.45 52.48 52.10 52.22 -0.11 1,226 6,372 +45
Sep13 130215 52.10 52.19 51.76 51.92 -0.11 771 6,054 +74
Oct13 130215 51.68 51.84 51.29 51.48 -0.08 1,186 8,050 +157
Dec13 130215 51.50 51.77 51.16 51.36 -0.11 3,544 28,299 +431
Jan14 130215 51.91 51.91 51.34 51.51 -0.13 137 2,172 +17
Mar14 130215 51.77 51.91 51.77 51.77 -0.14 15 1,244 +11
May14 130215 51.74 51.95 51.74 51.81 -0.14 12 513 +8
Total Volume and Open Interest 138,934 334,699 -1,747
Canola(WCE)
Mar13 130215 630.5 633.2 628.5 630.2 -2.3 6,701 52,371 -1,213
May13 130215 617.6 618.9 614.0 615.8 -1.8 8,072 82,101 +2,422
Jul13 130215 601.8 605.3 601.3 602.2 -1.5 2,361 35,068 +771
Nov13 130215 553.9 559.3 552.9 555.8 unch 1,390 25,107 -157
Jan14 130215 550.9 554.9 550.9 552.9 unch 50 1,579 +41
Total Volume and Open Interest 18,587 196,451 +1,863
Corn(CBOT)
Mar13 130215 695.00 703.25 694.00 698.75 +4.00 187,129 306,971 -30,798
May13 130215 692.75 701.00 692.25 697.00 +4.25 145,723 397,248 +30,098
Jul13 130215 682.25 690.00 681.25 685.25 +3.00 54,452 203,867 +2,396
Sep13 130215 583.00 587.00 579.25 582.25 -0.75 11,045 76,493 -180
Dec13 130215 563.00 568.00 560.50 563.00 -0.75 37,472 269,811 +3,658
Mar14 130215 574.00 578.25 571.75 573.50 -1.00 1,102 18,412 +384
May14 130215 583.00 585.00 580.50 580.50 -0.75 287 5,755 +18
Jul14 130215 590.00 591.50 586.00 586.50 -0.75 139 3,390 +5
Sep14 130215 560.00 560.75 558.00 560.75 +2.75 30 203 +9
Dec14 130215 550.00 554.50 549.00 550.00 -0.25 625 13,249 +359
Total Volume and Open Interest 438,086 1,297,285 +6,017
Wheat(CBOT)
Mar13 130215 732.75 744.50 732.75 742.25 +10.25 68,730 141,178 -17,449
May13 130215 741.00 751.75 740.50 748.50 +8.25 50,497 153,867 +10,297
Jul13 130215 744.50 754.00 742.50 751.00 +7.25 16,670 99,849 -228
Sep13 130215 753.00 762.00 752.75 760.00 +6.50 2,767 16,133 +352
Dec13 130215 768.00 775.50 765.25 772.25 +5.25 6,581 63,670 +401
Mar14 130215 784.00 785.00 778.00 783.00 +5.00 287 4,479 +2
Total Volume and Open Interest 145,867 483,596 -6,540
Wheat(KCBT)
Mar13 130215 775.00 786.00 771.25 777.50 +2.50 15,226 58,330 -2,998
May13 130215 787.25 797.75 783.00 788.75 +2.00 11,400 69,090 +4,665
Jul13 130215 796.50 805.25 790.75 796.50 +1.50 4,498 41,053 +469
Sep13 130215 810.50 817.00 804.00 809.50 +0.75 1,486 9,025 +438
Dec13 130215 824.00 832.25 820.50 825.50 +1.00 892 12,128 +242
Mar14 130215 835.75 836.00 830.00 834.50 +1.00 29 429 +11
Total Volume and Open Interest 33,557 190,645 +2,832
Wheat(MGE)
Mar13 130215 819.00 828.00 816.75 823.50 +4.25 2,918 14,105 -921
May13 130215 835.00 844.25 833.75 839.75 +4.75 2,822 16,651 +1,164
Jul13 130215 844.50 853.50 842.75 849.75 +6.00 652 4,897 -219
Sep13 130215 855.00 856.25 846.75 852.50 +4.75 182 6,597 +41
Dec13 130215 861.00 861.50 853.50 860.00 +6.00 146 4,185 -14
Total Volume and Open Interest 6,731 46,566 +57
Oats(CBOT)
Mar13 130215 379.00 382.50 377.00 379.00 -1.00 681 4,938 -148
May13 130215 375.00 381.00 375.00 379.50 +4.50 622 5,280 +397
Jul13 130215 376.00 379.00 372.50 378.25 +5.75 25 520 +24
Sep13 130215 373.00 373.00 371.75 373.00 +1.25 1 50 +1
Total Volume and Open Interest 1,385 11,074 +312
Rough Rice(CBOT)
Mar13 130215 15.73 15.88 15.72 15.84 +0.11 330 8,780 -144
May13 130215 16.08 16.18 16.08 16.16 +0.14 240 4,636 +15
Jul13 130215 16.39 16.43 16.39 16.43 +0.12 37 548 +21
Sep13 130215 15.60 15.60 15.50 15.50 -0.02 12 392 +8
Total Volume and Open Interest 619 14,364 -100
Live Cattle(CME)
Feb13 130215 125.900 126.650 125.285 126.500 +0.600 3,167 9,733 -939
Apr13 130215 129.825 130.630 129.035 130.450 +0.665 27,575 176,595 +1,189
Jun13 130215 125.680 126.385 125.000 126.285 +0.635 9,653 75,608 -838
Aug13 130215 126.200 126.785 125.400 126.730 +0.680 8,159 36,223 -359
Oct13 130215 130.185 130.600 129.300 130.550 +0.500 2,970 16,434 +953
Dec13 130215 131.900 132.400 131.185 132.350 +0.565 2,108 10,743 -652
Total Volume and Open Interest 53,930 328,247 -567
Feeder Cattle(CME)
Mar13 130215 142.825 143.750 141.535 143.380 +0.695 5,558 13,225 +58
Apr13 130215 146.380 147.325 145.200 146.630 +0.395 2,991 8,062 +635
May13 130215 149.750 150.575 148.380 150.000 +0.715 2,751 8,350 +497
Aug13 130215 156.400 157.350 155.325 156.900 +0.665 1,556 6,012 -189
Sep13 130215 157.485 158.800 156.850 158.500 +0.765 243 1,097 -33
Oct13 130215 158.950 159.325 157.600 159.200 +0.700 52 574 +8
Nov13 130215 159.150 160.000 158.500 159.800 +0.900 36 459 -10
Total Volume and Open Interest 13,187 37,794 +966
Lean Hogs(CME)
Apr13 130215 84.385 84.600 83.580 84.250 -0.080 14,797 98,016 -281
May13 130215 91.350 91.635 90.650 91.635 -0.345 67 2,142 +5
Jun13 130215 92.950 93.100 92.200 92.950 +0.250 4,726 43,191 +543
Jul13 130215 92.830 92.930 92.050 92.850 +0.215 2,612 15,464 +86
Aug13 130215 92.700 92.700 91.830 92.650 +0.220 2,851 18,066 -268
Oct13 130215 83.230 83.450 82.600 83.250 -0.035 2,386 22,714 +68
Dec13 130215 80.250 80.535 79.800 80.350 -0.050 933 14,383 +166
Feb14 130215 82.250 82.300 81.600 82.200 +0.200 89 3,976 +11
Total Volume and Open Interest 31,365 229,356 -297
Class III Milk(CME)
Feb13 130215 17.26 17.26 17.22 17.23 unch 59 3,216 -22
Mar13 130215 17.34 17.37 17.06 17.30 -0.06 227 3,633 -37
Apr13 130215 17.45 17.49 17.15 17.36 -0.13 212 2,739 -8
May13 130215 17.76 17.78 17.54 17.61 -0.17 100 2,117 +13
Jun13 130215 18.10 18.15 17.95 18.02 -0.13 39 1,708 +9
Total Volume and Open Interest 831 20,255 +40
Cocoa(ICE)
Mar13 130215 2133 2170 2133 2141 +12 7,232 1,584 -3,533
May13 130215 2156 2159 2135 2144 -12 15,539 87,358 +2,951
Jul13 130215 2166 2169 2146 2155 -11 4,084 27,675 +28
Sep13 130215 2175 2179 2156 2164 -12 1,641 24,206 +508
Dec13 130215 2188 2189 2169 2176 -12 1,024 15,029 +244
Mar14 130215 2192 2200 2180 2187 -11 372 19,684 -57
May14 130215 2207 2207 2191 2194 -11 1 8,060 +0
Total Volume and Open Interest 29,893 185,819 +141
Coffee "C"(ICE)
Mar13 130215 137.80 138.20 136.45 136.95 -1.05 18,180 27,474 -9,081
May13 130215 140.20 141.10 139.65 140.20 -0.55 23,438 86,585 +8,422
Jul13 130215 144.50 144.50 142.55 143.10 -0.60 2,902 25,124 +513
Sep13 130215 146.50 146.75 145.50 146.00 -0.55 1,162 10,807 +509
Dec13 130215 150.75 150.75 149.50 149.90 -0.60 675 7,594 +347
Mar14 130215 153.70 154.10 153.70 153.80 -0.65 83 1,607 -3
Total Volume and Open Interest 46,507 160,502 +733
Orange Juice(ICE)
Mar13 130215 131.00 131.70 125.40 128.85 -1.80 1,828 8,710 -172
May13 130215 131.10 132.00 126.15 129.80 -1.20 1,640 10,174 +271
Jul13 130215 131.50 132.85 128.75 129.95 -1.40 59 1,338 +18
Sep13 130215 131.00 132.40 127.00 129.05 -2.00 38 643 +16
Nov13 130215 131.10 131.10 126.50 127.80 -2.35 7 223 -5
Jan14 130215 127.80 127.80 127.80 127.80 -2.35 8 46 -1
Total Volume and Open Interest 3,580 21,134 +127
Sugar #11(ICE)
Mar13 130215 18.09 18.23 17.95 18.00 +0.06 62,079 154,438 -22,495
May13 130215 17.82 17.94 17.67 17.74 -0.03 61,642 307,828 +18,813
Jul13 130215 18.00 18.10 17.84 17.89 -0.08 19,391 172,129 +445
Oct13 130215 18.45 18.49 18.28 18.31 -0.09 8,745 90,873 +261
Mar14 130215 19.35 19.35 19.12 19.14 -0.12 6,604 72,217 +424
May14 130215 19.38 19.38 19.23 19.23 -0.11 577 13,751 +162
Jul14 130215 19.46 19.46 19.36 19.37 -0.10 150 10,378 -29
Oct14 130215 19.68 19.70 19.59 19.59 -0.10 48 11,953 +32
Total Volume and Open Interest 159,240 846,465 -2,389
London Cocoa(LCE)
Mar13 130215 1416 1422 1406 1409 -9 2,184 63,654 -566
May13 130215 1422 1431 1417 1418 -9 3,595 42,260 +468
Jul13 130215 1440 1442 1429 1430 -8 1,060 30,819 +649
Sep13 130215 1445 1451 1437 1439 -7 612 34,591 +97
Dec13 130215 1452 1456 1443 1445 -7 905 34,613 -84
Mar14 130215 1452 1455 1445 1445 -6 348 25,044 +61
May14 130215 1451 1459 1451 1451 -6 123 6,859 +0
Total Volume and Open Interest 8,961 242,021 +637
London Sugar(LCE)
May13 130215 492.60 493.90 489.00 490.30 -0.10 4,451 27,006 -96
Aug13 130215 494.60 495.10 490.50 491.20 -1.30 2,026 13,622 -28
Oct13 130215 495.90 496.50 492.60 493.20 -1.80 931 7,041 +45
Dec13 130215 503.80 503.80 500.10 500.60 -2.30 349 2,811 +54
Mar14 130215 513.50 513.60 509.70 509.70 -2.70 216 2,134 -12
Total Volume and Open Interest 8,201 53,434 -2,548
Cotton(ICE)
Mar13 130215 81.07 82.12 80.55 81.32 +0.30 25,035 41,073 -16,516
May13 130215 82.59 83.86 82.36 83.19 +0.40 26,838 112,518 +12,803
Jul13 130215 83.70 84.64 83.31 84.05 +0.34 3,152 32,832 +1,267
Oct13 130215 83.83 83.83 83.83 83.83 +0.18 0 23 +0
Dec13 130215 82.87 83.69 82.67 83.25 +0.25 1,441 17,006 +566
Mar14 130215 83.51 83.80 83.51 83.80 +0.11 76 800 +36
Total Volume and Open Interest 56,542 204,647 -1,844
Lumber(CME)
Mar13 130215 395.1 399.8 394.6 399.8 +4.3 528 3,795 -9
May13 130215 393.9 399.9 393.7 399.7 +5.8 388 3,458 +155
Jul13 130215 391.1 395.8 391.1 395.3 +4.1 93 893 +55
Sep13 130215 384.9 387.7 384.0 387.7 +3.8 23 108 +3
Total Volume and Open Interest 1,042 8,305 +214
Crude Oil(NYM)
Mar13 130215 97.34 97.47 95.21 95.86 -1.45 246,437 109,509 -30,204
Apr13 130215 97.88 98.06 95.77 96.41 -1.49 140,877 242,631 +18,055
May13 130215 98.38 98.55 96.31 96.92 -1.49 70,838 120,464 +6,923
Jun13 130215 98.78 98.91 96.74 97.34 -1.48 67,085 161,077 +3,820
Jul13 130215 99.05 99.18 97.07 97.65 -1.46 27,002 108,208 +381
Aug13 130215 98.75 99.22 97.35 97.78 -1.43 15,926 49,165 +252
Sep13 130215 99.21 99.21 97.36 97.75 -1.38 15,992 63,808 +223
Oct13 130215 98.53 98.91 97.11 97.59 -1.31 10,975 43,826 -1,545
Nov13 130215 98.23 98.23 96.98 97.35 -1.22 7,177 38,481 +880
Dec13 130215 98.18 98.29 96.45 97.05 -1.13 49,437 188,992 +2,358
Jan14 130215 97.38 97.38 96.31 96.70 -1.04 2,795 40,985 -66
Feb14 130215 96.26 96.43 95.80 96.35 -0.96 1,277 17,891 +240
Mar14 130215 96.00 96.15 96.00 96.02 -0.89 2,787 24,848 +479
Apr14 130215 95.35 95.81 95.35 95.66 -0.82 1,296 11,578 +302
May14 130215 95.29 95.29 95.29 95.29 -0.77 870 14,658 -58
Jun14 130215 95.39 95.66 94.25 94.93 -0.73 8,153 61,043 +891
Total Volume and Open Interest 706,370 1,665,014 +11,574
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130215 97.325 97.450 95.200 95.850 -1.450 5,563 2,042 -19
Apr13 130215 97.850 98.050 95.775 96.400 -1.500 739 1,023 +172
May13 130215 97.900 97.900 96.375 96.925 -1.475 51 249 +9
Jun13 130215 98.425 98.425 97.000 97.350 -1.475 14 450 +4
Jul13 130215 97.650 97.650 97.650 97.650 -1.450 1 7 +0
Aug13 130215 97.775 97.775 97.775 97.775 -1.425 0 2 +0
Sep13 130215 97.850 97.850 97.750 97.750 -1.375 2 1 -2
Oct13 130215 97.600 97.600 97.600 97.600 -1.300 0 3 +0
Nov13 130215 97.350 97.350 97.350 97.350 -1.225 0 10 +0
Total Volume and Open Interest 6,371 3,940 +164
Heating Oil(NYM)
Mar13 130215 322.45 322.85 317.44 321.04 -1.33 57,921 69,944 -6,481
Apr13 130215 321.22 321.57 316.51 320.19 -0.95 44,985 81,270 +2,291
May13 130215 326.24 326.81 322.16 325.86 -0.45 23,805 48,752 +114
Jun13 130215 323.08 323.89 319.14 322.89 -0.36 18,040 39,298 +2,809
Jul13 130215 321.31 321.98 317.50 321.09 -0.34 4,829 16,955 +1,108
Aug13 130215 317.20 320.45 316.75 319.55 -0.37 2,338 5,307 +327
Sep13 130215 317.77 319.17 314.91 318.27 -0.40 1,949 13,468 +121
Oct13 130215 317.39 317.99 313.90 317.13 -0.42 864 4,909 -117
Nov13 130215 314.92 317.07 312.87 316.15 -0.44 709 4,373 -180
Dec13 130215 315.53 316.30 311.85 315.34 -0.44 5,082 30,415 +1,036
Jan14 130215 313.15 315.56 311.57 314.58 -0.40 405 5,432 +65
Feb14 130215 312.46 314.30 312.46 313.40 -0.40 109 529 +33
Mar14 130215 312.04 312.04 312.04 312.04 -0.41 128 491 +27
Apr14 130215 307.72 309.74 307.43 309.74 -0.36 113 1,041 +73
Total Volume and Open Interest 161,466 325,704 +1,280
Gasoline(NYMEX)
Mar13 130215 313.00 316.39 310.73 313.45 +1.79 62,248 71,338 -11,520
Apr13 130215 332.09 334.40 328.66 331.38 -0.26 60,825 84,832 +9,333
May13 130215 328.72 330.15 325.20 327.79 -0.37 31,541 47,814 +2,680
Jun13 130215 322.15 323.67 319.40 321.88 -0.35 22,894 32,472 +1,026
Jul13 130215 316.54 317.19 313.11 315.91 -0.29 14,235 24,731 +2,130
Aug13 130215 309.38 310.79 307.04 310.03 -0.12 7,491 15,690 +398
Sep13 130215 303.39 305.11 300.95 304.17 +0.23 4,490 13,754 +61
Oct13 130215 285.99 288.03 284.35 286.92 +0.11 748 8,712 +8
Nov13 130215 280.88 282.35 278.64 281.70 +0.06 545 13,417 -36
Dec13 130215 277.75 278.40 274.70 277.97 -0.06 982 9,925 -11
Total Volume and Open Interest 206,075 327,694 +4,093
e-miNY RBOB Gasoline(NYM)
Mar13 130215 313.30 313.50 313.30 313.50 +1.80 1 1 +0
Apr13 130215 331.40 331.40 331.38 331.40 -0.20      
May13 130215 327.80 327.80 327.79 327.80 -0.40      
Jun13 130215 321.90 321.90 321.88 321.90 -0.30      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Mar13 130215 3.170 3.194 3.125 3.153 -0.010 182,653 148,254 -34,961
Apr13 130215 3.237 3.256 3.191 3.218 -0.013 102,756 180,383 +8,473
May13 130215 3.307 3.323 3.260 3.286 -0.015 78,373 208,667 +27,600
Jun13 130215 3.361 3.381 3.326 3.346 -0.017 10,070 53,233 +1,309
Jul13 130215 3.422 3.437 3.384 3.404 -0.018 18,560 74,260 +67
Aug13 130215 3.450 3.460 3.420 3.430 -0.017 5,484 32,760 +292
Sep13 130215 3.450 3.463 3.426 3.436 -0.017 5,779 32,586 -395
Oct13 130215 3.490 3.500 3.454 3.468 -0.020 25,630 115,236 -1,145
Nov13 130215 3.597 3.621 3.582 3.591 -0.023 4,977 32,401 -185
Dec13 130215 3.806 3.830 3.792 3.801 -0.023 2,768 38,519 +388
Jan14 130215 3.930 3.936 3.890 3.906 -0.024 13,617 86,975 +2,059
Feb14 130215 3.910 3.940 3.903 3.911 -0.025 2,099 13,671 +586
Mar14 130215 3.870 3.898 3.863 3.872 -0.027 1,413 26,540 +349
Apr14 130215 3.808 3.835 3.799 3.805 -0.025 1,646 45,966 +23
May14 130215 3.853 3.859 3.830 3.835 -0.023 179 5,416 -12
Jun14 130215 3.886 3.887 3.865 3.865 -0.022 184 6,343 +8
Total Volume and Open Interest 457,310 1,198,194 +4,385
Brent Crude Oil(ICE)
Apr13 130215 117.96 118.11 116.28 117.66 -0.34 224,526 344,615 -7,234
May13 130215 117.08 117.21 115.44 116.76 -0.37 74,804 206,542 +8,547
Jun13 130215 116.15 116.45 114.72 115.96 -0.39 63,753 144,140 +293
Jul13 130215 115.42 115.64 113.98 115.19 -0.39 22,900 70,661 +1,638
Aug13 130215 114.62 114.89 113.25 114.44 -0.38 16,124 89,265 +497
Sep13 130215 113.98 114.06 112.43 113.61 -0.37 14,237 81,547 +17
Oct13 130215 113.21 113.22 111.71 112.86 -0.35 7,922 42,269 +698
Nov13 130215 112.51 112.54 111.05 112.17 -0.34 5,787 35,323 +361
Dec13 130215 111.59 111.90 110.38 111.51 -0.33 53,986 168,354 +854
Jan14 130215 110.10 110.90 110.10 110.90 -0.31 4,648 35,069 +185
Feb14 130215 110.30 110.30 110.30 110.30 -0.30 2,831 18,893 +109
Mar14 130215 109.71 109.71 109.71 109.71 -0.27 2,945 16,969 -285
Apr14 130215 109.12 109.12 109.12 109.12 -0.25 869 9,198 -192
May14 130215 108.53 108.53 108.53 108.53 -0.22 815 6,773 +165
Total Volume and Open Interest 527,968 1,513,087 -32,533
Gas Oil(ICE)
Mar13 130215 1013.00 1014.00 999.00 1003.00 -8.25 67,163 144,905 -4,352
Apr13 130215 1006.25 1007.00 993.00 996.50 -8.25 76,819 115,559 +7,409
May13 130215 997.75 999.25 985.25 988.50 -8.50 36,188 52,246 +1,002
Jun13 130215 990.50 992.00 978.50 981.75 -8.50 33,371 60,583 +1,617
Jul13 130215 987.25 987.25 974.25 977.25 -8.25 8,171 26,069 +1,504
Aug13 130215 981.25 982.00 970.50 973.50 -8.00 3,251 18,044 +625
Sep13 130215 977.50 978.25 966.75 970.00 -8.00 2,977 20,242 +270
Oct13 130215 973.50 974.50 963.00 966.25 -8.00 1,356 13,948 +122
Nov13 130215 969.25 969.25 960.00 962.00 -8.00 1,805 15,175 -567
Dec13 130215 965.00 966.25 954.50 957.75 -8.00 14,469 47,132 +1,406
Total Volume and Open Interest 249,252 584,535 +9,880
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130215 2.349 2.355 2.336 2.353 +0.024 276 1,242 -46
Apr13 130215 2.345 2.366 2.344 2.365 +0.024 329 1,762 +97
May13 130215 2.346 2.363 2.343 2.363 +0.024 496 760 -145
Jun13 130215 2.325 2.340 2.320 2.336 +0.016 437 1,205 +104
Jul13 130215 2.305 2.309 2.290 2.303 +0.015 302 1,238 -2
Aug13 130215 2.250 2.267 2.250 2.264 +0.019 219 690 -11
Sep13 130215 2.170 2.183 2.170 2.179 +0.017 170 738 +46
Total Volume and Open Interest 2,447 9,502 +60
WTI Crude Oil(ICE)
Mar13 130215 97.31 97.46 95.21 95.86 -1.45 39,433 40,644 -7,891
Apr13 130215 97.88 98.04 95.78 96.41 -1.49 45,638 65,126 +3,000
May13 130215 98.41 98.45 96.32 96.92 -1.49 14,786 33,830 +3,322
Jun13 130215 98.74 98.74 96.77 97.34 -1.48 21,421 65,857 +246
Jul13 130215 98.91 98.91 97.10 97.65 -1.46 8,864 36,304 +258
Aug13 130215 98.86 98.86 97.32 97.78 -1.43 5,944 17,937 +630
Sep13 130215 98.78 98.79 97.29 97.75 -1.38 4,084 17,014 +139
Oct13 130215 98.37 98.62 97.11 97.59 -1.31 3,153 13,101 +252
Nov13 130215 98.06 98.32 96.84 97.35 -1.22 2,085 10,703 +127
Dec13 130215 98.19 98.19 96.47 97.05 -1.13 18,938 99,429 +538
Jan14 130215 96.70 96.70 96.70 96.70 -1.04 486 6,911 -87
Feb14 130215 96.35 96.35 96.35 96.35 -0.96 278 2,794 -30
Mar14 130215 96.02 96.02 96.02 96.02 -0.89 169 5,122 +78
Apr14 130215 95.66 95.66 95.66 95.66 -0.82 203 2,823 -36
May14 130215 95.29 95.29 95.29 95.29 -0.77 282 2,190 +40
Jun14 130215 95.55 95.55 94.41 94.93 -0.73 412 14,481 -20
Total Volume and Open Interest 172,723 530,943 +988
US Dollar Index(ICE)
Mar13 130215 80.480 80.675 80.305 80.575 +0.037 28,472 44,095 -1,279
Jun13 130215 80.640 80.800 80.500 80.745 +0.038 81 914 +55
Sep13 130215 80.945 80.945 80.945 80.945 +0.037 0 3 +0
Total Volume and Open Interest 28,553 45,012 -1,224
Australian Dollar(CME)
Mar13 130215 103.40 103.53 102.65 102.70 -0.58 74,172 162,619 -301
Jun13 130215 102.54 102.75 102.00 102.01 -0.58 318 957 +162
Sep13 130215 101.38 101.96 101.38 101.38 -0.58 2 5 +1
Total Volume and Open Interest 74,492 163,607 -138
British Pound(CME)
Mar13 130215 154.93 155.48 154.59 155.12 +0.30 147,927 173,446 +6,837
Jun13 130215 154.83 155.30 154.60 155.04 +0.30 230 542 +59
Sep13 130215 154.98 154.98 154.68 154.98 +0.30 0 7 +0
Total Volume and Open Interest 148,157 173,996 +6,896
Canadian Dollar(CME)
Mar13 130215 99.83 99.92 99.11 99.21 -0.57 50,017 132,443 +1,190
Jun13 130215 99.60 99.60 98.95 99.01 -0.57 129 4,691 +0
Sep13 130215 99.08 99.38 98.73 98.81 -0.57 11 1,962 +5
Dec13 130215 99.10 99.17 98.60 98.60 -0.57 16 2,076 -15
Total Volume and Open Interest 50,187 141,296 +1,187
Japanese Yen(CME)
Mar13 130215 107.69 108.46 106.58 107.06 -0.47 162,152 210,630 -1,653
Jun13 130215 107.71 108.48 106.68 107.14 -0.47 814 2,963 +377
Sep13 130215 107.79 107.79 107.24 107.24 -0.47 1 88 +0
Total Volume and Open Interest 162,989 213,761 -1,275
Swiss Franc(CME)
Mar13 130215 108.53 108.67 108.24 108.45 +0.05 21,124 42,207 +439
Jun13 130215 108.42 108.64 108.38 108.56 +0.04 11 86 +4
Sep13 130215 108.70 108.70 108.66 108.70 +0.04      
Total Volume and Open Interest 21,135 42,293 +443
EuroFX(CME)
Mar13 130215 133.62 133.96 133.08 133.58 +0.08 246,183 235,450 -1,321
Jun13 130215 133.67 134.01 133.18 133.65 +0.07 452 2,829 +210
Sep13 130215 133.45 133.72 133.45 133.72 +0.07 3 120 -1
Total Volume and Open Interest 246,638 238,454 -1,112
Mexican Peso(CME)
Feb13 130215 789.00 789.00 789.00 789.00 +0.25      
Mar13 130215 786.00 787.75 784.00 785.00 -1.50 33,639 166,283 -422
Total Volume and Open Interest 33,748 169,348 -378
Brazilian Real(CME)
Mar13 130215 511.45 512.10 507.30 508.60 -0.95 128 16,634 -5
Apr13 130215 508.40 510.35 505.20 507.00 -0.90 0 2 +0
May13 130215 505.05 508.35 503.25 505.05 -0.85 0 10 +0
Jun13 130215 503.80 503.85 502.50 502.85 -0.90 35 42 +32
Total Volume and Open Interest 163 37,794 +27
30-Year T-Bonds(CBOT)
Mar13 130215 143~150 143~300 142~290 143~150 unch 440,598 608,767 +6,875
Jun13 130215 141~310 142~120 141~140 141~310 unch 2,561 8,173 +943
Sep13 130215 141~300 141~300 141~300 141~300 unch 0 1 +0
Total Volume and Open Interest 443,159 616,941 +7,818
10-Year T-Notes(CBOT)
Mar13 130215 131~170 131~235 131~085 131~170 -0~010 1,313,332 1,945,109 +32,261
Jun13 130215 130~120 130~165 130~040 130~125 -0~005 36,001 132,342 +14,376
Sep13 130215 130~125 130~130 130~125 130~125 -0~005      
Total Volume and Open Interest 1,349,333 2,077,451 +46,637
5-Year T-Notes(CBOT)
Mar13 130215 123~276 123~300 123~226 123~262 -0~014 640,235 1,567,055 +17,665
Jun13 130215 123~132 123~132 123~076 123~110 -0~012 11,573 49,557 +4,506
Sep13 130215 122~280 122~292 122~280 122~280 -0~012      
Total Volume and Open Interest 651,808 1,616,612 +22,171
2 Year T-Notes(CBOT)
Mar13 130215 110~064 110~066 110~056 110~062 -0~002 188,960 966,393 -4,596
Jun13 130215 110~044 110~046 110~040 110~044 unch 25,941 59,024 -3,489
Sep13 130215 110~010 110~010 110~010 110~010 unch      
Total Volume and Open Interest 214,901 1,025,417 -8,085
Eurodollars(CME)
Mar13 130215 99.705 99.705 99.700 99.705 unch 48,551 920,588 +19
Jun13 130215 99.685 99.690 99.675 99.685 unch 55,032 783,369 -4,291
Sep13 130215 99.655 99.660 99.645 99.655 unch 70,831 730,469 +10,816
Dec13 130215 99.620 99.625 99.610 99.615 unch 80,795 749,600 +1,598
Mar14 130215 99.570 99.580 99.565 99.570 -0.005 110,142 666,208 +5,030
Jun14 130215 99.520 99.525 99.505 99.515 -0.005 120,627 598,079 +10,325
Sep14 130215 99.455 99.465 99.440 99.450 -0.005 104,262 471,673 +1,486
Dec14 130215 99.375 99.385 99.355 99.370 -0.005 123,462 552,801 +6,528
Mar15 130215 99.295 99.305 99.270 99.285 -0.010 118,431 447,530 +8,708
Jun15 130215 99.200 99.215 99.165 99.185 -0.015 109,509 568,533 -3,098
Sep15 130215 99.090 99.105 99.055 99.075 -0.015 97,612 406,922 +2,368
Dec15 130215 98.960 98.970 98.920 98.940 -0.015 110,901 500,099 +7,736
Mar16 130215 98.810 98.825 98.765 98.795 -0.010 58,538 323,796 +161
Jun16 130215 98.645 98.660 98.595 98.630 -0.010 48,132 219,634 +1,284
Sep16 130215 98.470 98.490 98.425 98.460 -0.010 42,628 218,458 +660
Dec16 130215 98.295 98.320 98.240 98.280 -0.015 36,161 151,109 -1,406
Mar17 130215 98.125 98.145 98.070 98.110 -0.015 32,360 138,184 +1,584
Jun17 130215 97.940 97.970 97.885 97.930 -0.015 28,375 79,085 +784
Total Volume and Open Interest 1,483,198 8,879,194 +59,118
Ultra T-Bond(CBOT)
Mar13 130215 156~11 156~29 155~11 156~01 -0~08 61,075 364,848 +118
Jun13 130215 156~08 156~18 155~02 155~23 -0~08 823 2,023 +498
Sep13 130215 155~23 155~23 155~23 155~23 -0~08      
Total Volume and Open Interest 61,898 366,871 +616
30 Day Federal Funds(CBOT)
Feb13 130215 99.860 99.860 99.857 99.857 -0.003 1,075 41,142 +11
Mar13 130215 99.855 99.860 99.855 99.855 -0.005 904 36,337 -229
Apr13 130215 99.860 99.860 99.855 99.860 unch 906 30,455 +370
May13 130215 99.860 99.865 99.860 99.860 -0.005 843 25,334 -167
Jun13 130215 99.860 99.865 99.860 99.865 unch 868 25,807 +492
Jul13 130215 99.860 99.865 99.860 99.865 unch 474 20,416 +8
Total Volume and Open Interest 9,577 328,225 +603
3-Mth Euro-Yen(CME)
Mar13 130215 99.730 99.730 99.730 99.730 unch      
Jun13 130215 99.800 99.800 99.800 99.800 unch      
Sep13 130215 99.820 99.820 99.820 99.820 unch      
Dec13 130215 99.830 99.830 99.830 99.830 unch      
Mar14 130215 99.840 99.840 99.840 99.840 -0.005      
Jun14 130215 99.825 99.825 99.825 99.825 -0.005      
Sep14 130215 99.835 99.835 99.835 99.835 -0.005      
Dec14 130215 99.830 99.830 99.830 99.830 -0.005      
Mar15 130215 99.695 99.695 99.695 99.695 -0.005      
Jun15 130215 99.555 99.555 99.555 99.555 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130215 99.73 99.73 99.73 99.73 unch 0 740 +0
Jun13 130215 99.80 99.80 99.80 99.80 unch 0 202 +0
Sep13 130215 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130215 99.83 99.83 99.83 99.83 unch 0 592 +0
Mar14 130215 99.84 99.84 99.84 99.84 -0.01 0 246 +0
Jun14 130215 99.82 99.82 99.82 99.82 -0.01 0 5 +0
Sep14 130215 99.83 99.83 99.83 99.83 0.00 0 25 +0
Dec14 130215 99.83 99.83 99.83 99.83 0.00 0 15 +0
Total Volume and Open Interest 0 1,945 +0
Japanese Gov't Bonds(SGX)
Mar13 130215 144.09 144.36 144.00 144.25 +0.21 2,426 20,496 -140
Jun13 130215 144.05 144.05 144.01 144.01 +0.35 0 4 +0
Sep13 130215 141.92 141.92 141.92 141.92 +0.35      
Total Volume and Open Interest 2,426 20,500 -140
Euro-Bund(EUREX)
Mar13 130215 142.70 143.01 142.29 142.34 -0.25 937,667 960,909 -1,207
Jun13 130215 140.85 141.18 140.52 140.52 -0.24 999 13,881 -405
Sep13 130215 140.44 140.44 140.44 140.44 -0.25 0 6 +0
Total Volume and Open Interest 938,666 974,796 -1,612
Euro-Bobl(EUREX)
Mar13 130215 126.41 126.54 126.24 126.26 -0.11 569,540 866,909 +23,649
Jun13 130215 124.74 124.82 124.57 124.57 -0.10 3,288 86,485 +2,297
Sep13 130215 124.89 124.89 124.89 124.89 -0.11 0 928 +0
Total Volume and Open Interest 572,828 954,322 +25,946
3-Mth Euribor(EUREX)
Mar13 130215 99.760 99.760 99.750 99.760 +0.005 31 4,132 +0
Jun13 130215 99.725 99.725 99.725 99.725 unch 0 1,478 +0
Sep13 130215 99.670 99.670 99.670 99.670 unch 0 905 +0
Total Volume and Open Interest 131 16,911 +100
Long Gilt(LIFFE)
Mar13 130215 115~16 115~26 115~07 115~08 +0~01 235,935 357,110 +12,384
Jun13 130215 114~04 114~08 114~04 114~08 +0~01 0 4 +2
Total Volume and Open Interest 235,935 357,114 +12,386
3-Mth Short Sterling(LIFFE)
Mar13 130215 99.49 99.49 99.47 99.48 0.00 12,059 308,924 -4,609
Jun13 130215 99.47 99.48 99.46 99.46 -0.01 34,455 299,915 -7,286
Sep13 130215 99.47 99.47 99.45 99.45 -0.01 42,057 280,470 -7,657
Dec13 130215 99.44 99.45 99.42 99.43 unch 44,958 300,630 -7,803
Mar14 130215 99.42 99.43 99.40 99.40 0.00 49,304 272,183 -7,252
Jun14 130215 99.37 99.39 99.35 99.36 unch 43,241 228,260 +9,087
Total Volume and Open Interest 402,326 2,463,652 -28,825
3-Mth Euribor(LIFFE)
Mar13 130215 99.755 99.760 99.750 99.760 +0.005 90,260 514,627 -2,840
Jun13 130215 99.720 99.735 99.715 99.725 unch 157,270 594,088 +6,150
Sep13 130215 99.665 99.690 99.665 99.670 unch 214,482 437,909 +12,817
Total Volume and Open Interest 1,273,734 4,449,452 +31,612
3-Mth Aus T-Bills(SFE)
Mar13 130215 97.08 97.11 97.08 97.11 +0.02 18,977 148,281 +2,555
Jun13 130215 97.21 97.25 97.20 97.24 +0.03 37,395 208,553 +4,228
Sep13 130215 97.22 97.28 97.21 97.26 +0.04 21,074 140,496 +410
Dec13 130215 97.16 97.21 97.15 97.20 +0.05 16,138 111,360 +5,421
Mar14 130215 97.05 97.11 97.05 97.09 +0.04 4,958 69,767 +1,689
Jun14 130215 96.94 96.99 96.94 96.97 +0.03 1,323 35,500 +300
Sep14 130215 96.82 96.87 96.82 96.86 +0.03 642 24,202 +270
Dec14 130215 96.70 96.76 96.70 96.74 +0.03 740 12,544 +477
Mar15 130215 96.59 96.63 96.59 96.63 +0.02 161 1,112 +151
Jun15 130215 96.48 96.53 96.48 96.53 +0.03 56 656 +25
Total Volume and Open Interest 101,521 752,994 +15,560
10-Year Aus T-Bonds(SFE)
Mar13 130215 96.43 96.51 96.43 96.51 +0.07 68,696 417,232 +13,235
Jun13 130215 96.45 96.45 96.45 96.45 +0.07 0 6 +0
Total Volume and Open Interest 68,696 417,238 +13,235
3-Year Aus T-Bonds(SFE)
Mar13 130215 97.08 97.15 97.08 97.14 +0.05 189,331 541,867 +39,242
Jun13 130215 97.15 97.15 97.15 97.15 +0.05      
Total Volume and Open Interest 189,331 541,867 +39,242
Gold(CMX)
Feb13 130215 1633.2 1633.9 1599.5 1608.8 -25.9 236 1,464 -484
Apr13 130215 1634.2 1636.0 1596.7 1609.5 -26.0 130,849 263,963 +3,684
Jun13 130215 1636.7 1637.3 1599.7 1611.3 -26.1 9,882 61,167 +5,904
Aug13 130215 1635.0 1637.2 1600.2 1613.0 -26.1 2,290 24,738 +1,244
Oct13 130215 1638.9 1638.9 1606.8 1614.6 -26.1 495 12,001 -31
Dec13 130215 1640.8 1641.6 1606.0 1616.3 -26.1 1,594 34,500 +605
Feb14 130215 1637.0 1637.0 1616.8 1618.0 -26.1 173 9,035 -22
Apr14 130215 1621.0 1621.0 1615.9 1619.8 -26.1 101 4,111 +60
Jun14 130215 1638.0 1638.0 1621.8 1621.8 -26.2 9 8,495 +4
Aug14 130215 1618.5 1624.0 1618.5 1624.0 -26.2 0 93 +0
Oct14 130215 1626.4 1626.4 1626.4 1626.4 -26.2 1 4 +1
Dec14 130215 1650.0 1650.0 1629.0 1629.0 -26.2 185 5,619 -3
Total Volume and Open Interest 146,851 446,274 +11,186
Silver(CMX)
Mar13 130215 3035.0 3046.0 2966.0 2984.9 -50.4 35,077 53,277 -5,370
May13 130215 3042.5 3051.5 2974.0 2990.9 -50.6 8,925 36,834 +5,099
Jul13 130215 3040.0 3040.0 2980.0 2995.9 -50.5 1,147 9,923 +248
Sep13 130215 3011.5 3012.5 2990.0 3000.2 -50.4 245 7,714 +91
Dec13 130215 3049.0 3053.5 2989.5 3006.1 -50.5 286 22,785 +37
Mar14 130215 3010.0 3010.8 2998.0 3010.8 -50.6 22 2,020 +20
May14 130215 3013.4 3013.4 3013.4 3013.4 -50.6 0 959 +0
Total Volume and Open Interest 45,923 152,947 +130
Platinum(NYMEX)
Apr13 130215 1712.5 1716.9 1671.1 1677.7 -33.2 9,634 68,856 -906
Jul13 130215 1708.0 1708.0 1675.5 1680.2 -33.1 170 3,650 +43
Oct13 130215 1719.0 1719.0 1682.3 1682.5 -33.1 2 266 +0
Jan14 130215 1686.9 1686.9 1686.9 1686.9 -33.1 0 4 +0
Total Volume and Open Interest 9,811 72,799 -858
Palladium(NYMEX)
Mar13 130215 763.00 765.35 748.10 753.15 -10.90 6,960 28,954 -2,192
Jun13 130215 764.45 767.00 750.00 755.00 -10.90 2,600 9,208 +1,711
Sep13 130215 765.00 765.00 752.00 756.20 -10.90 1 120 +1
Total Volume and Open Interest 9,576 38,298 -465
Copper(CMX)
Mar13 130215 374.20 375.30 371.90 373.70 -0.05 51,737 63,325 -10,315
May13 130215 375.75 376.75 373.50 375.35 +0.10 22,865 69,124 +12,407
Jul13 130215 377.20 377.40 375.20 376.80 +0.15 2,508 18,350 +102
Sep13 130215 378.30 378.30 376.95 378.05 +0.25 1,157 6,868 +37
Dec13 130215 379.75 379.75 378.50 379.45 +0.25 1,359 11,475 +409
Total Volume and Open Interest 81,074 178,043 +3,602
DJIA Index(CBOT)
Mar13 130215 13946 13978 13895 13948 -2 140 12,649 +11
Jun13 130215 13875 13877 13875 13875 -2 0 1 +0
Sep13 130215 13796 13798 13796 13796 -2      
Dec13 130215 13727 13729 13727 13727 -2      
Total Volume and Open Interest 140 12,650 +11
E-mini DJIA Index(CBOT)
Mar13 130215 13952 13977 13879 13948 -2 87,775 116,646 -4,573
Jun13 130215 13872 13899 13817 13875 -2 236 2,342 +200
Sep13 130215 13796 13796 13796 13796 -2      
Dec13 130215 13727 13727 13727 13727 -2 1 16 +0
Total Volume and Open Interest 88,012 119,004 -4,373
S & P 500(CME)
Mar13 130215 1518.90 1521.60 1511.50 1517.10 -1.40 7,271 204,682 +6
Jun13 130215 1512.00 1514.40 1506.20 1511.00 -1.40 52 5,901 -42
Sep13 130215 1504.60 1507.90 1499.70 1504.60 -1.30 10 1,420 -6
Dec13 130215 1497.90 1501.00 1492.80 1497.90 -1.10 0 1,084 +0
Total Volume and Open Interest 7,333 213,087 -42
S & P 500 E-Mini(Globex)
Mar13 130215 1518.75 1521.75 1511.25 1517.00 -1.50 1,269,215 3,040,795 +5,979
Jun13 130215 1512.00 1515.50 1505.50 1511.00 -1.50 2,553 48,929 +566
Total Volume and Open Interest 1,272,090 3,094,087 +6,845
NASDAQ 100(CME)
Mar13 130215 2769.00 2776.00 2753.00 2761.30 -6.00 268 14,758 +19
Jun13 130215 2754.80 2760.80 2754.80 2754.80 -6.00      
Sep13 130215 2749.30 2755.30 2749.30 2749.30 -6.00      
Total Volume and Open Interest 268 14,758 +19
NASDAQ 100 E-Mini(Globex)
Mar13 130215 2769.30 2776.80 2754.30 2761.30 -6.00 164,467 338,462 +5,544
Jun13 130215 2759.80 2770.00 2748.80 2754.80 -6.00 621 2,144 +537
Total Volume and Open Interest 165,089 340,647 +6,081
S & P Midcap 400(CME)
Mar13 130215 1115.50 1117.00 1113.00 1114.80 -0.80 5 1,471 -3
Jun13 130215 1111.90 1112.70 1111.90 1111.90 -0.80      
Sep13 130215 1109.90 1110.70 1109.90 1109.90 -0.80      
Total Volume and Open Interest 5 1,471 -3
Volatility Index(CBOE)
Feb13 130212 13.45 13.55 12.95 13.00 -0.50 49,431 81,753 -11,088
Mar13 130215 14.65 14.85 14.40 14.50 -0.05 56,061 203,230 -269
Apr13 130215 15.75 15.91 15.50 15.65 -0.10 24,707 68,510 +1,600
May13 130215 16.53 16.69 16.33 16.40 -0.05 13,322 44,186 +2,133
Total Volume and Open Interest 114,444 404,340 +3,771
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130215 11235 11355 11080 11330 +90 9,966 66,787 +95
Jun13 130215 11215 11340 11085 11320 +85 1,539 7,095 -4,744
Total Volume and Open Interest 11,534 73,883 -4,649
Nikkei 225(SGX)
Mar13 130215 11325 11350 11060 11170 -165 152,756 307,905 +2,288
Jun13 130215 11230 11230 11005 11095 -160 1,075 8,528 +3,931
Sep13 130215 11085 11085 11085 11085 -165 0 1 +0
Total Volume and Open Interest 155,329 341,288 +7,294
CAC 40(EURONEXT)
Mar13 130215 3674.5 3695.0 3644.0 3662.0 -11.5 99,023 273,278 +98,785
Apr13 130215 3656.0 3686.5 3643.5 3656.0 -11.5 54 500 +11
Total Volume and Open Interest 264,027 545,258 +33,063
Hang Seng Index(HKFE)
Feb13 130215 23367 23452 23265 23423 +10 46,610 131,990 +1,451
Mar13 130215 23309 23410 23229 23382 +12 1,165 9,292 +508
Total Volume and Open Interest 47,867 144,185 +1,961
DAX(EUREX)
Mar13 130215 7631.0 7651.0 7570.0 7591.5 -42.0 98,027 142,738 +315
Jun13 130215 7652.0 7661.0 7584.0 7603.0 -42.0 448 14,057 +29
Sep13 130215 7640.0 7666.0 7592.0 7609.0 -42.0 97 1,032 -4
Total Volume and Open Interest 98,572 157,827 +340
FT-SE 100(EURONEXT)
Mar13 130215 6310.00 6328.50 6280.00 6308.50 +0.50 109,740 657,675 +8,882
Jun13 130215 6240.00 6256.00 6218.50 6243.00 +1.00 233 9,634 +127
Sep13 130215 6196.00 6213.00 6196.00 6197.50 unch 0 431 +3
Total Volume and Open Interest 109,973 667,920 +9,012
SPI 200(SFE)
Mar13 130215 4993.0 5002.0 4968.0 4995.0 +1.0 30,125 277,294 +4,675
Jun13 130215 4985.0 5001.0 4973.0 4999.0 +1.0 81 3,723 +23
Sep13 130215 4956.0 4956.0 4956.0 4956.0 +1.0 3 1,466 -1
Total Volume and Open Interest 30,940 291,734 +5,348
FTSE MIB(ISE)
Mar13 130215 16495.00 16660.00 16445.00 16494.00 -53.00 17,366 38,402 +281
Jun13 130215 16215.00 16360.00 16190.00 16209.00 -56.00 14 284 +3
Sep13 130215 16731.00 16731.00 16731.00 16731.00 -56.00      
Total Volume and Open Interest 17,380 38,686 +284
KOSPI 200(KFE)
Mar13 130215 262.55 262.75 261.65 262.60 -0.20 274,488 104,216 -6,341
Jun13 130215 263.30 264.45 263.10 264.25 +0.05 269 3,324 +121
Sep13 130215 265.95 265.95 265.95 265.95 -0.20 0 299 +0
Total Volume and Open Interest 274,757 107,923 -6,220
GSCI(CME)
Mar13 130215 680.00 680.50 673.00 676.00 -2.50 2,260 12,045 +1,975
Apr13 130215 676.50 680.75 673.50 676.50 -2.75      
May13 130215 675.00 675.00 675.00 675.00        
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