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 19, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130219 1432.50 1474.25 1432.25 1470.25 +45.75 95,572 153,681 -6,917
May13 130219 1421.00 1459.75 1421.00 1457.25 +42.50 60,513 231,969 +8,752
Jul13 130219 1414.00 1446.75 1411.50 1445.50 +40.75 20,104 121,350 +1,223
Aug13 130219 1376.75 1406.00 1369.00 1403.75 +34.75 501 4,027 +168
Sep13 130219 1314.75 1333.75 1305.00 1330.00 +25.00 845 5,063 +173
Nov13 130219 1269.25 1279.75 1266.50 1274.75 +13.00 13,018 97,824 +1,824
Jan14 130219 1274.00 1284.25 1266.50 1279.25 +12.75 507 5,455 +176
Mar14 130219 1280.00 1285.00 1269.50 1282.75 +13.25 244 1,557 +63
May14 130219 1281.00 1281.75 1269.00 1281.75 +12.75 201 1,496 +10
Jul14 130219 1285.25 1285.25 1273.25 1285.25 +12.00 141 1,003 +32
Aug14 130219 1280.00 1280.00 1268.00 1280.00 +12.00 0 1 +0
Sep14 130219 1259.50 1259.50 1247.50 1259.50 +12.00 0 1 +0
Nov14 130219 1244.75 1257.00 1244.75 1254.00 +9.25 182 3,436 +14
Jan15 130219 1255.00 1255.00 1245.75 1255.00 +9.25 0 1 +0
Total Volume and Open Interest 191,828 626,989 +5,517
Soybean Meal(CBOT)
Mar13 130219 413.00 428.30 412.50 425.30 +15.90 32,516 64,402 -3,032
May13 130219 413.90 426.20 411.60 424.70 +15.80 27,292 109,623 +4,372
Jul13 130219 409.30 419.70 408.20 418.50 +14.50 11,432 49,852 +674
Aug13 130219 394.90 402.50 394.90 402.20 +12.10 621 7,941 +101
Sep13 130219 371.30 375.30 371.30 374.30 +7.20 744 6,028 +28
Oct13 130219 350.00 353.10 347.10 350.50 +3.40 323 7,196 +2
Dec13 130219 348.70 352.00 345.80 349.20 +3.40 3,290 35,175 +0
Jan14 130219 352.00 352.80 347.40 350.60 +3.20 267 2,780 +16
Mar14 130219 353.00 353.00 349.90 353.00 +3.10 99 2,797 +42
May14 130219 352.80 352.80 349.80 352.80 +3.00 45 1,279 +38
Total Volume and Open Interest 76,655 287,571 +2,251
Soybean Oil(CBOT)
Mar13 130219 51.64 52.64 51.63 52.53 +0.91 47,405 86,361 -7,525
May13 130219 52.05 53.00 52.05 52.90 +0.89 40,728 118,855 +3,993
Jul13 130219 52.31 53.31 52.31 53.21 +0.89 19,158 74,026 +1,938
Aug13 130219 52.51 53.19 52.34 53.10 +0.88 1,227 6,561 +189
Sep13 130219 52.22 52.84 52.17 52.74 +0.82 956 6,209 +155
Oct13 130219 51.65 52.17 51.65 52.06 +0.58 536 8,151 +101
Dec13 130219 51.51 52.13 51.46 51.96 +0.60 4,490 28,263 -36
Jan14 130219 51.90 52.13 51.51 52.07 +0.56 365 2,476 +304
Mar14 130219 52.31 52.31 51.77 52.31 +0.54 67 1,311 +67
May14 130219 52.38 52.38 51.81 52.38 +0.57 30 517 +4
Total Volume and Open Interest 115,034 333,958 -741
Canola(WCE)
Mar13 130219 630.2 646.4 630.2 642.0 +11.8 6,016 51,024 -1,347
May13 130219 615.8 632.6 615.8 630.9 +15.1 8,935 84,226 +2,125
Jul13 130219 604.8 618.7 603.5 617.4 +15.2 2,874 36,524 +1,456
Nov13 130219 557.5 570.0 557.5 569.7 +13.9 1,547 25,649 +542
Jan14 130219 557.1 566.7 557.1 566.7 +13.8 11 1,590 +11
Total Volume and Open Interest 19,383 199,238 +2,787
Corn(CBOT)
Mar13 130219 701.00 703.25 691.00 695.25 -3.50 133,467 294,519 -12,452
May13 130219 699.00 700.50 688.25 692.00 -5.00 95,214 410,092 +12,844
Jul13 130219 686.25 688.25 676.75 680.25 -5.00 27,674 206,177 +2,310
Sep13 130219 581.75 584.00 574.50 577.75 -4.50 5,824 78,414 +1,921
Dec13 130219 564.50 565.25 555.50 557.75 -5.25 22,781 271,409 +1,598
Mar14 130219 573.50 575.00 566.75 568.50 -5.00 871 18,593 +181
May14 130219 579.25 580.50 573.00 575.50 -5.00 103 5,776 +21
Jul14 130219 586.25 586.50 579.25 581.00 -5.50 76 3,420 +30
Sep14 130219 555.25 560.75 555.25 555.25 -5.50 12 212 +9
Dec14 130219 550.00 550.25 544.25 546.50 -3.50 763 13,599 +350
Total Volume and Open Interest 286,790 1,304,098 +6,813
Wheat(CBOT)
Mar13 130219 747.00 747.25 726.25 732.25 -10.00 71,176 130,588 -10,590
May13 130219 751.00 752.50 732.25 738.75 -9.75 47,541 159,463 +5,596
Jul13 130219 752.25 754.25 735.00 741.75 -9.25 14,868 102,002 +2,153
Sep13 130219 760.00 762.50 744.25 750.25 -9.75 1,734 16,365 +232
Dec13 130219 775.00 775.75 757.00 763.25 -9.00 4,811 63,906 +236
Mar14 130219 781.75 783.00 768.50 774.50 -8.50 160 4,512 +33
Total Volume and Open Interest 140,583 481,324 -2,272
Wheat(KCBT)
Mar13 130219 781.50 782.75 762.75 769.00 -8.50 13,760 53,644 -4,686
May13 130219 790.50 794.00 774.00 780.00 -8.75 10,440 70,609 +1,519
Jul13 130219 798.00 801.00 781.50 788.00 -8.50 5,258 41,807 +754
Sep13 130219 813.75 814.00 796.00 801.75 -7.75 354 9,149 +124
Dec13 130219 827.50 829.50 811.50 818.50 -7.00 849 12,327 +199
Mar14 130219 836.25 836.25 819.00 827.25 -7.25 11 431 +2
Total Volume and Open Interest 30,673 188,556 -2,089
Wheat(MGE)
Mar13 130219 826.25 827.25 810.00 815.75 -7.75 3,851 12,846 -1,259
May13 130219 839.75 844.00 826.00 830.75 -9.00 2,682 17,998 +1,347
Jul13 130219 854.25 854.25 836.50 840.25 -9.50 587 4,895 -2
Sep13 130219 851.25 855.25 840.25 844.00 -8.50 90 6,610 +13
Dec13 130219 857.75 862.50 847.00 851.00 -9.00 151 4,238 +53
Total Volume and Open Interest 7,384 46,731 +165
Oats(CBOT)
Mar13 130219 380.25 380.50 374.00 377.75 -1.25 1,255 4,205 -733
May13 130219 379.50 384.00 379.00 383.25 +3.75 711 5,584 +304
Jul13 130219 382.00 382.00 378.25 382.00 +3.75 30 547 +27
Sep13 130219 373.00 377.75 373.00 377.75 +4.75 0 50 +0
Total Volume and Open Interest 2,023 10,696 -378
Rough Rice(CBOT)
Mar13 130219 15.80 15.99 15.66 15.92 +0.09 308 8,633 -147
May13 130219 16.11 16.32 15.98 16.24 +0.08 281 4,725 +89
Jul13 130219 16.50 16.52 16.33 16.52 +0.09 11 546 -2
Sep13 130219 15.50 15.60 15.50 15.55 +0.05 3 395 +3
Total Volume and Open Interest 603 14,307 -57
Live Cattle(CME)
Feb13 130219 126.600 126.600 125.900 126.400 -0.100 2,919 8,470 -1,263
Apr13 130219 130.380 130.450 129.200 129.550 -0.900 38,514 177,199 +604
Jun13 130219 126.285 126.385 125.300 125.750 -0.535 11,765 76,183 +575
Aug13 130219 126.800 127.050 126.050 126.600 -0.130 7,043 36,706 +483
Oct13 130219 130.550 130.900 130.035 130.750 +0.200 2,696 17,221 +787
Dec13 130219 132.435 132.450 131.735 132.400 +0.050 1,884 11,015 +272
Total Volume and Open Interest 65,067 329,707 +1,460
Feeder Cattle(CME)
Mar13 130219 143.400 143.785 142.325 143.185 -0.195 4,885 13,103 -122
Apr13 130219 146.900 147.130 145.450 146.185 -0.445 3,048 8,406 +344
May13 130219 150.300 150.400 148.825 149.575 -0.425 3,086 8,798 +448
Aug13 130219 157.450 157.450 155.850 156.435 -0.465 1,561 6,176 +164
Sep13 130219 158.800 158.800 157.450 157.800 -0.700 383 1,152 +55
Oct13 130219 158.900 158.900 158.150 158.600 -0.600 215 643 +69
Nov13 130219 160.150 160.325 158.700 159.185 -0.615 111 491 +32
Total Volume and Open Interest 13,292 38,784 +990
Lean Hogs(CME)
Apr13 130219 84.100 84.250 82.900 83.050 -1.200 21,051 99,627 +1,611
May13 130219 90.700 90.750 89.850 90.750 -0.885 498 2,365 +223
Jun13 130219 93.080 93.100 91.800 91.980 -0.970 7,452 43,172 -19
Jul13 130219 92.885 92.885 91.800 91.900 -0.950 2,425 14,912 -552
Aug13 130219 92.700 92.830 91.480 91.730 -0.920 3,242 17,944 -122
Oct13 130219 83.200 83.230 82.150 82.250 -1.000 2,093 23,031 +317
Dec13 130219 80.035 80.080 79.250 79.475 -0.875 671 14,556 +173
Feb14 130219 82.000 82.000 81.250 81.700 -0.500 312 3,975 -1
Total Volume and Open Interest 37,884 221,822 -7,534
Class III Milk(CME)
Feb13 130219 17.23 17.28 17.23 17.27 +0.04 91 3,183 -33
Mar13 130219 17.30 17.30 17.14 17.25 -0.05 212 3,633 +0
Apr13 130219 17.36 17.38 17.10 17.33 -0.03 281 2,710 -29
May13 130219 17.61 17.66 17.50 17.62 +0.01 147 2,152 +35
Jun13 130219 18.02 18.10 17.98 18.09 +0.07 56 1,726 +18
Total Volume and Open Interest 1,026 20,348 +93
Cocoa(ICE)
Mar13 130219 2158 2173 2129 2129 -12 185 207 -1,377
May13 130219 2144 2150 2117 2119 -25 8,375 87,213 -145
Jul13 130219 2153 2155 2129 2131 -24 1,941 27,893 +218
Sep13 130219 2162 2164 2139 2141 -23 762 24,331 +125
Dec13 130219 2175 2180 2152 2153 -23 806 15,473 +444
Mar14 130219 2190 2190 2165 2165 -22 221 19,566 -118
May14 130219 2192 2192 2172 2172 -22 1 8,060 +0
Total Volume and Open Interest 12,291 184,966 -853
Coffee "C"(ICE)
Mar13 130219 137.20 139.40 135.90 136.50 -0.45 12,215 21,125 -6,349
May13 130219 140.80 142.60 137.60 138.40 -1.80 20,098 90,448 +3,863
Jul13 130219 143.05 145.50 140.50 141.30 -1.80 3,490 25,518 +394
Sep13 130219 146.75 148.20 143.50 144.25 -1.75 1,367 11,299 +492
Dec13 130219 150.60 152.30 147.50 148.25 -1.65 886 7,826 +232
Mar14 130219 155.15 155.25 151.55 152.30 -1.50 349 1,745 +138
Total Volume and Open Interest 38,475 159,315 -1,187
Orange Juice(ICE)
Mar13 130219 128.00 129.25 123.50 124.30 -4.55 1,288 8,122 -588
May13 130219 129.85 130.10 124.30 124.90 -4.90 1,556 10,786 +612
Jul13 130219 129.50 130.20 124.75 125.20 -4.75 208 1,424 +86
Sep13 130219 127.35 128.25 122.85 124.05 -5.00 115 686 +43
Nov13 130219 122.85 122.85 122.85 122.85 -4.95 15 220 -3
Jan14 130219 122.85 122.85 122.85 122.85 -4.95 10 47 +1
Total Volume and Open Interest 3,192 21,285 +151
Sugar #11(ICE)
Mar13 130219 18.23 18.34 18.10 18.22 +0.22 79,300 130,398 -24,040
May13 130219 17.90 18.07 17.80 17.96 +0.22 83,540 317,594 +9,766
Jul13 130219 18.05 18.16 17.93 18.07 +0.18 31,018 178,732 +6,603
Oct13 130219 18.45 18.55 18.33 18.45 +0.14 12,064 91,492 +619
Mar14 130219 19.24 19.35 19.14 19.26 +0.12 5,782 72,505 +288
May14 130219 19.23 19.37 19.23 19.33 +0.10 951 13,955 +204
Jul14 130219 19.43 19.52 19.35 19.45 +0.08 952 10,130 -248
Oct14 130219 19.64 19.73 19.58 19.65 +0.06 1,002 12,267 +314
Total Volume and Open Interest 215,173 840,280 -6,185
London Cocoa(LCE)
Mar13 130219 1407 1409 1393 1399 -10 2,685 62,913 -741
May13 130219 1416 1418 1403 1408 -10 3,155 42,688 +428
Jul13 130219 1428 1428 1416 1420 -10 1,048 30,894 +75
Sep13 130219 1436 1437 1424 1429 -10 978 34,694 +103
Dec13 130219 1443 1443 1429 1435 -10 1,045 34,560 -53
Mar14 130219 1441 1442 1430 1435 -10 1,092 25,122 +78
May14 130219 1442 1442 1442 1442 -9 67 6,938 +79
Total Volume and Open Interest 10,082 242,000 -21
London Sugar(LCE)
May13 130219 497.90 498.30 493.10 495.60 +5.30 3,686 26,964 -42
Aug13 130219 496.40 497.00 492.20 494.70 +3.50 1,762 13,870 +248
Oct13 130219 495.90 497.30 492.90 495.60 +2.40 1,056 7,207 +166
Dec13 130219 503.80 503.90 500.00 502.60 +2.00 501 2,908 +97
Mar14 130219 512.80 513.30 509.10 511.40 +1.70 301 2,185 +51
Total Volume and Open Interest 7,648 54,080 +646
Cotton(ICE)
Mar13 130219 81.50 82.95 81.22 82.18 +0.86 16,806 28,346 -12,727
May13 130219 83.26 84.87 83.06 84.13 +0.94 23,999 121,186 +8,668
Jul13 130219 83.75 85.59 83.75 84.95 +0.90 2,082 33,519 +687
Oct13 130219 84.88 84.88 84.88 84.88 +1.05 1 24 +1
Dec13 130219 83.00 84.00 83.00 83.83 +0.58 839 17,099 +93
Mar14 130219 84.00 84.02 84.00 84.02 +0.22 20 785 -15
Total Volume and Open Interest 43,748 201,355 -3,292
Lumber(CME)
Mar13 130219 398.2 400.8 389.8 389.8 -10.0 441 3,658 -137
May13 130219 398.6 401.8 389.7 390.4 -9.3 471 3,577 +119
Jul13 130219 395.0 397.0 385.3 385.3 -10.0 187 927 +34
Sep13 130219 381.9 387.8 377.7 377.7 -10.0 28 130 +22
Total Volume and Open Interest 1,127 8,343 +38
Crude Oil(NYM)
Mar13 130219 95.97 96.73 95.25 96.66 +0.80 174,599 80,556 -28,953
Apr13 130219 96.39 97.18 95.74 97.10 +0.69 96,710 257,341 +14,710
May13 130219 96.90 97.60 96.24 97.54 +0.62 37,732 123,289 +2,825
Jun13 130219 97.31 97.99 96.66 97.92 +0.58 47,683 163,449 +2,372
Jul13 130219 97.41 98.27 96.97 98.22 +0.57 23,869 107,298 -910
Aug13 130219 97.59 98.35 97.13 98.33 +0.55 16,328 51,840 +2,675
Sep13 130219 97.53 98.26 97.12 98.26 +0.51 14,708 64,998 +1,190
Oct13 130219 97.36 98.05 96.99 98.05 +0.46 4,737 43,087 -739
Nov13 130219 97.32 97.77 96.68 97.77 +0.42 3,350 38,450 -31
Dec13 130219 97.13 97.45 96.32 97.43 +0.38 39,611 189,254 +262
Jan14 130219 96.50 97.05 96.10 97.05 +0.35 2,451 40,354 -631
Feb14 130219 96.23 96.67 95.90 96.67 +0.32 1,215 17,971 +80
Mar14 130219 95.85 96.32 95.38 96.32 +0.30 2,165 24,704 -144
Apr14 130219 95.25 95.93 95.25 95.93 +0.27 926 11,562 -16
May14 130219 95.30 95.54 94.89 95.54 +0.25 478 14,859 +201
Jun14 130219 94.78 95.16 94.36 95.16 +0.23 7,834 62,776 +1,733
Total Volume and Open Interest 502,501 1,664,795 -219
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 3,761 2,870 -105
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130219 96.375 97.200 95.750 97.100 +0.700 495 1,118 +95
May13 130219 96.625 97.575 96.300 97.550 +0.625 42 259 +10
Jun13 130219 97.100 97.950 96.900 97.925 +0.575 16 459 +9
Jul13 130219 97.325 98.225 97.175 98.225 +0.575 1 7 +0
Aug13 130219 98.325 98.325 98.325 98.325 +0.550 0 2 +0
Sep13 130219 98.250 98.250 98.250 98.250 +0.500 0 1 +0
Oct13 130219 98.050 98.050 98.050 98.050 +0.450 0 3 +0
Nov13 130219 97.775 97.775 97.775 97.775 +0.425 0 10 +0
Total Volume and Open Interest 4,510 3,817 -123
Heating Oil(NYM)
Mar13 130219 321.46 322.08 316.57 318.06 -2.98 43,611 66,591 -3,353
Apr13 130219 320.68 321.25 316.16 318.17 -2.02 32,965 85,323 +4,053
May13 130219 326.40 327.14 322.63 324.81 -1.05 17,744 47,998 -754
Jun13 130219 323.88 323.88 319.81 321.88 -1.01 16,765 40,416 +1,118
Jul13 130219 321.52 322.05 318.23 320.12 -0.97 6,320 18,890 +1,935
Aug13 130219 319.60 320.16 316.67 318.68 -0.87 2,279 5,221 -86
Sep13 130219 318.26 318.88 315.54 317.57 -0.70 2,459 13,730 +262
Oct13 130219 317.48 317.48 314.76 316.59 -0.54 2,144 5,380 +471
Nov13 130219 314.53 316.24 314.19 315.75 -0.40 1,129 4,562 +189
Dec13 130219 315.67 315.93 313.01 315.12 -0.22 4,833 31,781 +1,366
Jan14 130219 314.45 314.45 312.61 314.40 -0.18 737 5,793 +361
Feb14 130219 312.27 313.30 312.00 313.30 -0.10 473 545 +16
Mar14 130219 311.00 311.96 311.00 311.96 -0.08 509 491 +0
Apr14 130219 308.60 309.71 308.28 309.71 -0.03 443 1,386 +345
Total Volume and Open Interest 132,457 331,651 +5,947
Gasoline(NYMEX)
Mar13 130219 313.99 316.91 310.20 312.12 -1.33 60,844 62,202 -9,136
Apr13 130219 332.32 334.37 328.67 331.52 +0.14 62,755 97,140 +12,308
May13 130219 329.33 330.37 325.44 328.12 +0.33 25,025 49,380 +1,566
Jun13 130219 322.94 324.12 319.90 322.55 +0.67 17,093 34,006 +1,534
Jul13 130219 316.97 318.04 314.34 316.82 +0.91 9,574 24,952 +221
Aug13 130219 311.14 311.82 308.55 311.03 +1.00 6,272 14,891 -799
Sep13 130219 305.14 306.44 302.72 304.90 +0.73 4,956 13,952 +198
Oct13 130219 287.78 288.88 285.00 287.32 +0.40 661 8,749 +37
Nov13 130219 282.39 283.74 279.90 281.67 -0.03 624 13,586 +169
Dec13 130219 278.56 279.95 275.78 277.45 -0.52 983 10,245 +320
Total Volume and Open Interest 189,148 334,268 +6,574
e-miNY RBOB Gasoline(NYM)
Mar13 130219 312.10 312.12 312.10 312.10 -1.40 0 1 +0
Apr13 130219 331.50 331.52 331.50 331.50 +0.10      
May13 130219 328.10 328.12 328.10 328.10 +0.30      
Jun13 130219 322.60 322.60 322.55 322.60 +0.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar13 130219 3.166 3.279 3.135 3.272 +0.119 211,043 125,559 -22,695
Apr13 130219 3.220 3.336 3.199 3.331 +0.113 110,293 186,526 +6,143
May13 130219 3.295 3.398 3.265 3.395 +0.109 66,997 216,219 +7,552
Jun13 130219 3.349 3.451 3.325 3.447 +0.101 26,361 55,743 +2,510
Jul13 130219 3.408 3.504 3.382 3.501 +0.097 26,828 77,804 +3,544
Aug13 130219 3.431 3.525 3.404 3.524 +0.094 7,645 33,310 +550
Sep13 130219 3.422 3.530 3.420 3.530 +0.094 8,781 32,880 +294
Oct13 130219 3.468 3.562 3.440 3.561 +0.093 34,511 116,564 +1,328
Nov13 130219 3.562 3.675 3.562 3.675 +0.084 5,058 32,723 +322
Dec13 130219 3.790 3.877 3.788 3.877 +0.076 3,932 38,292 -227
Jan14 130219 3.901 3.983 3.894 3.981 +0.075 11,996 87,208 +233
Feb14 130219 3.911 3.985 3.911 3.984 +0.073 2,382 13,530 -141
Mar14 130219 3.881 3.943 3.881 3.943 +0.071 4,816 26,489 -51
Apr14 130219 3.836 3.870 3.831 3.870 +0.065 5,421 46,251 +285
May14 130219 3.893 3.899 3.893 3.898 +0.063 541 5,324 -92
Jun14 130219 3.916 3.929 3.914 3.927 +0.062 823 6,194 -149
Total Volume and Open Interest 531,547 1,199,543 +1,349
Brent Crude Oil(ICE)
Apr13 130219 117.48 117.60 116.55 117.52 -0.14 186,862 338,145 -6,470
May13 130219 116.60 116.68 115.69 116.60 -0.16 106,074 214,703 +8,161
Jun13 130219 115.76 115.88 114.92 115.80 -0.16 79,578 148,297 +4,157
Jul13 130219 115.05 115.12 114.20 115.06 -0.13 23,594 72,044 +1,383
Aug13 130219 114.31 114.40 113.50 114.34 -0.10 16,061 89,263 -2
Sep13 130219 113.41 113.60 112.73 113.55 -0.06 13,973 80,257 -1,290
Oct13 130219 112.64 112.88 112.03 112.81 -0.05 7,511 41,344 -925
Nov13 130219 111.86 112.22 111.39 112.13 -0.04 7,487 36,144 +821
Dec13 130219 111.42 111.61 110.77 111.48 -0.03 44,446 171,203 +2,849
Jan14 130219 110.88 110.88 110.88 110.88 -0.02 3,796 35,270 +201
Feb14 130219 110.30 110.30 110.30 110.30 unch 1,031 18,865 -28
Mar14 130219 109.53 109.76 109.53 109.71 unch 1,049 16,821 -148
Apr14 130219 109.12 109.12 109.12 109.12 unch 569 9,280 +82
May14 130219 108.54 108.54 108.54 108.54 +0.01 770 6,938 +165
Total Volume and Open Interest 515,904 1,521,259 +8,172
Gas Oil(ICE)
Mar13 130219 1008.25 1008.50 998.00 999.75 -3.25 55,740 136,731 -8,174
Apr13 130219 1002.75 1003.00 993.00 995.00 -1.50 71,638 125,069 +9,510
May13 130219 994.75 995.00 986.00 987.75 -0.75 35,534 54,938 +2,692
Jun13 130219 988.00 988.25 979.50 981.50 -0.25 31,542 63,857 +3,274
Jul13 130219 980.50 983.25 975.50 977.25 unch 8,626 26,375 +306
Aug13 130219 977.50 979.25 972.50 973.50 unch 4,379 18,827 +783
Sep13 130219 975.75 975.75 968.25 970.50 +0.50 3,102 20,328 +86
Oct13 130219 972.00 972.25 966.25 967.25 +1.00 1,498 14,253 +305
Nov13 130219 967.75 967.75 962.75 963.75 +1.75 1,327 15,251 +76
Dec13 130219 963.75 964.50 957.50 960.00 +2.25 10,073 47,931 +799
Total Volume and Open Interest 226,483 594,853 +10,318
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130219 2.363 2.375 2.354 2.368 +0.015 351 1,187 -55
Apr13 130219 2.382 2.385 2.361 2.376 +0.011 306 1,807 +45
May13 130219 2.377 2.379 2.360 2.374 +0.011 372 959 +199
Jun13 130219 2.352 2.352 2.331 2.347 +0.011 164 1,242 +37
Jul13 130219 2.326 2.326 2.297 2.316 +0.013 153 1,168 -70
Aug13 130219 2.285 2.285 2.254 2.276 +0.012 239 677 -13
Sep13 130219 2.197 2.198 2.179 2.190 +0.011 208 617 -121
Total Volume and Open Interest 2,041 9,529 +27
WTI Crude Oil(ICE)
Mar13 130219 95.72 96.66 95.32 96.66 +0.80 23,686 33,433 -7,211
Apr13 130219 96.07 97.17 95.82 97.10 +0.69 29,655 66,144 +1,018
May13 130219 96.62 97.59 96.33 97.54 +0.62 11,680 33,503 -327
Jun13 130219 97.13 98.02 96.73 97.92 +0.58 17,419 65,900 +43
Jul13 130219 97.10 98.22 97.07 98.22 +0.57 4,649 36,754 +450
Aug13 130219 97.56 98.33 97.23 98.33 +0.55 3,525 18,209 +272
Sep13 130219 97.21 98.26 97.19 98.26 +0.51 3,540 17,043 +29
Oct13 130219 97.06 98.05 97.06 98.05 +0.46 1,078 13,016 -85
Nov13 130219 97.24 97.77 96.95 97.77 +0.42 1,205 10,733 +30
Dec13 130219 96.52 97.43 96.50 97.43 +0.38 10,697 101,833 +2,404
Jan14 130219 97.05 97.05 97.05 97.05 +0.35 428 6,941 +30
Feb14 130219 96.67 96.67 96.67 96.67 +0.32 285 2,917 +123
Mar14 130219 96.32 96.32 96.32 96.32 +0.30 154 5,176 +54
Apr14 130219 95.93 95.93 95.93 95.93 +0.27 124 2,819 -4
May14 130219 95.54 95.54 95.54 95.54 +0.25 49 2,193 +3
Jun14 130219 94.56 95.16 94.56 95.16 +0.23 321 14,548 +67
Total Volume and Open Interest 113,954 528,197 -2,746
US Dollar Index(ICE)
Mar13 130219 80.745 80.765 80.505 80.545 -0.030 34,174 45,797 +1,702
Jun13 130219 80.870 80.870 80.680 80.700 -0.045 37 939 +25
Sep13 130219 80.900 80.900 80.900 80.900 -0.045 0 3 +0
Total Volume and Open Interest 34,211 46,739 +1,727
Australian Dollar(CME)
Mar13 130219 102.65 103.48 102.52 103.40 +0.70 69,201 161,739 -880
Jun13 130219 101.96 102.73 101.83 102.71 +0.70 259 1,081 +124
Sep13 130219 101.43 102.06 101.38 102.06 +0.68 1 6 +1
Total Volume and Open Interest 69,461 162,852 -755
British Pound(CME)
Mar13 130219 154.87 155.12 154.12 154.22 -0.90 107,884 178,307 +4,861
Jun13 130219 154.73 155.04 154.05 154.15 -0.89 178 594 +52
Sep13 130219 154.50 154.98 154.09 154.09 -0.89 0 7 +0
Total Volume and Open Interest 108,062 178,909 +4,913
Canadian Dollar(CME)
Mar13 130219 99.18 99.36 98.58 98.75 -0.46 51,095 133,590 +1,147
Jun13 130219 99.01 99.10 98.39 98.55 -0.46 402 4,895 +204
Sep13 130219 98.80 98.81 98.25 98.36 -0.45 4 1,962 +0
Dec13 130219 98.20 98.60 98.00 98.15 -0.45 12 2,077 +1
Total Volume and Open Interest 51,526 142,660 +1,364
Japanese Yen(CME)
Mar13 130219 106.54 107.21 106.15 107.04 -0.02 176,967 210,806 +176
Jun13 130219 106.67 107.25 106.26 107.11 -0.03 903 3,067 +104
Sep13 130219 106.77 107.24 106.65 107.21 -0.03 7 82 -6
Total Volume and Open Interest 177,905 214,054 +293
Swiss Franc(CME)
Mar13 130219 108.44 108.62 108.04 108.36 -0.09 28,046 41,544 -663
Jun13 130219 108.22 108.73 108.22 108.47 -0.09 12 83 -3
Sep13 130219 108.61 108.70 108.61 108.61 -0.09      
Total Volume and Open Interest 28,058 41,627 -666
EuroFX(CME)
Mar13 130219 133.49 133.99 133.24 133.91 +0.33 261,089 233,529 -1,921
Jun13 130219 133.58 134.04 133.35 133.99 +0.34 485 2,850 +21
Sep13 130219 133.46 134.06 133.46 134.06 +0.34 3 119 -1
Total Volume and Open Interest 261,577 236,553 -1,901
Mexican Peso(CME)
Feb13 130215 789.00 789.00 789.00 789.00 +0.25      
Mar13 130219 785.50 794.75 784.50 788.00 +3.00 29,802 165,797 -486
Total Volume and Open Interest 31,494 170,270 +922
Brazilian Real(CME)
Mar13 130219 508.00 511.15 507.50 510.90 +2.30 643 17,134 +500
Apr13 130219 509.35 509.50 505.90 509.35 +2.35 0 2 +0
May13 130219 505.70 507.50 504.00 507.40 +2.35 0 10 +0
Jun13 130219 503.40 505.40 503.10 505.40 +2.55 4 46 +4
Total Volume and Open Interest 647 38,298 +504
30-Year T-Bonds(CBOT)
Mar13 130219 143~130 143~260 142~300 143~020 -0~130 530,270 610,778 +2,011
Jun13 130219 141~310 142~100 141~140 141~180 -0~130 4,297 10,302 +2,129
Sep13 130219 141~170 141~300 141~170 141~170 -0~130 0 1 +0
Total Volume and Open Interest 534,567 621,081 +4,140
10-Year T-Notes(CBOT)
Mar13 130219 131~160 131~215 131~095 131~110 -0~060 1,447,780 1,950,368 +5,259
Jun13 130219 130~090 130~165 130~045 130~060 -0~065 13,577 134,521 +2,179
Sep13 130219 130~060 130~125 130~060 130~060 -0~065      
Total Volume and Open Interest 1,461,357 2,084,889 +7,438
5-Year T-Notes(CBOT)
Mar13 130219 123~256 123~284 123~232 123~240 -0~022 743,748 1,572,188 +5,133
Jun13 130219 123~092 123~134 123~080 123~084 -0~024 10,316 52,438 +2,881
Sep13 130219 122~254 122~280 122~254 122~254 -0~024      
Total Volume and Open Interest 754,064 1,624,626 +8,014
2 Year T-Notes(CBOT)
Mar13 130219 110~060 110~062 110~054 110~060 -0~002 203,158 976,295 +9,902
Jun13 130219 110~042 110~044 110~036 110~040 -0~004 5,275 61,794 +2,770
Sep13 130219 110~010 111~010 110~010 110~010 unch      
Total Volume and Open Interest 208,433 1,038,089 +12,672
Eurodollars(CME)
Mar13 130219 99.702 99.707 99.700 99.705 unch 83,078 918,726 -1,862
Jun13 130219 99.680 99.685 99.675 99.685 unch 145,777 783,993 +624
Sep13 130219 99.650 99.660 99.645 99.660 +0.005 164,872 726,372 -4,097
Dec13 130219 99.615 99.625 99.605 99.620 +0.005 125,944 755,074 +5,474
Mar14 130219 99.565 99.580 99.565 99.575 +0.005 167,526 661,286 -4,922
Jun14 130219 99.510 99.525 99.505 99.515 unch 145,781 588,182 -9,897
Sep14 130219 99.445 99.455 99.440 99.450 unch 133,473 471,366 -307
Dec14 130219 99.360 99.375 99.355 99.365 -0.005 141,355 549,162 -3,639
Mar15 130219 99.275 99.295 99.270 99.280 -0.005 129,479 455,492 +7,962
Jun15 130219 99.170 99.200 99.165 99.180 -0.005 105,841 570,318 +1,785
Sep15 130219 99.060 99.090 99.050 99.065 -0.010 102,043 410,318 +3,396
Dec15 130219 98.925 98.955 98.915 98.925 -0.015 109,365 503,557 +3,458
Mar16 130219 98.780 98.815 98.760 98.775 -0.020 84,170 325,866 +2,070
Jun16 130219 98.625 98.650 98.590 98.605 -0.025 55,824 221,959 +2,325
Sep16 130219 98.440 98.480 98.410 98.425 -0.035 44,577 218,247 -211
Dec16 130219 98.265 98.305 98.230 98.240 -0.040 46,060 156,819 +5,710
Mar17 130219 98.105 98.135 98.055 98.065 -0.045 39,203 140,652 +2,468
Jun17 130219 97.910 97.955 97.875 97.885 -0.045 29,593 80,643 +1,558
Total Volume and Open Interest 1,911,044 8,889,904 +10,710
Ultra T-Bond(CBOT)
Mar13 130219 155~27 156~17 155~03 155~13 -0~20 90,966 369,201 +4,353
Jun13 130219 155~21 156~05 154~26 155~03 -0~20 848 2,642 +619
Sep13 130219 155~03 155~23 155~03 155~03 -0~20      
Total Volume and Open Interest 91,814 371,843 +4,972
30 Day Federal Funds(CBOT)
Feb13 130219 99.857 99.857 99.857 99.857 unch 2,702 43,361 +2,219
Mar13 130219 99.855 99.855 99.850 99.855 unch 1,020 36,680 +343
Apr13 130219 99.860 99.860 99.855 99.860 unch 848 30,893 +438
May13 130219 99.855 99.860 99.855 99.860 unch 2,012 24,982 -352
Jun13 130219 99.860 99.865 99.860 99.865 unch 1,707 26,039 +232
Jul13 130219 99.865 99.865 99.860 99.865 unch 1,871 21,288 +872
Total Volume and Open Interest 11,596 331,958 +3,733
3-Mth Euro-Yen(CME)
Mar13 130219 99.740 99.740 99.740 99.740 +0.010      
Jun13 130219 99.810 99.810 99.810 99.810 +0.010      
Sep13 130219 99.830 99.830 99.830 99.830 +0.010      
Dec13 130219 99.840 99.840 99.840 99.840 +0.010      
Mar14 130219 99.830 99.830 99.830 99.830 -0.010      
Jun14 130219 99.815 99.815 99.815 99.815 -0.010      
Sep14 130219 99.820 99.820 99.820 99.820 -0.015      
Dec14 130219 99.815 99.815 99.815 99.815 -0.015      
Mar15 130219 99.695 99.695 99.695 99.695 unch      
Jun15 130219 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130219 99.74 99.74 99.74 99.74 +0.01 0 740 +0
Jun13 130219 99.81 99.81 99.81 99.81 +0.01 0 202 +0
Sep13 130219 99.83 99.83 99.83 99.83 +0.01 0 120 +0
Dec13 130219 99.82 99.84 99.82 99.84 +0.01 0 592 +0
Mar14 130219 99.82 99.83 99.82 99.83 -0.01 0 246 +0
Jun14 130219 99.82 99.82 99.82 99.82 -0.01 0 5 +0
Sep14 130219 99.82 99.82 99.82 99.82 -0.01 0 25 +0
Dec14 130219 99.81 99.82 99.81 99.82 -0.01 0 15 +0
Total Volume and Open Interest 0 1,945 +0
Japanese Gov't Bonds(SGX)
Mar13 130219 144.25 144.55 144.22 144.40 +0.15 3,865 19,201 -1,295
Jun13 130219 143.98 144.20 143.98 144.16 +0.15 0 4 +0
Sep13 130219 142.07 142.07 142.07 142.07 +0.15      
Total Volume and Open Interest 3,865 19,205 -1,295
Euro-Bund(EUREX)
Mar13 130219 142.83 142.98 142.61 142.82 +0.48 1,019,912 984,728 +23,819
Jun13 130219 141.00 141.15 140.81 141.00 +0.48 4,658 16,272 +2,391
Sep13 130219 141.02 141.02 140.91 140.91 +0.47 0 6 +0
Total Volume and Open Interest 1,024,570 1,001,006 +26,210
Euro-Bobl(EUREX)
Mar13 130219 126.46 126.55 126.37 126.45 +0.19 554,674 892,003 +25,094
Jun13 130219 124.78 124.82 124.69 124.76 +0.19 3,278 88,997 +2,512
Sep13 130219 125.08 125.08 125.08 125.08 +0.19 0 928 +0
Total Volume and Open Interest 557,952 981,928 +27,606
3-Mth Euribor(EUREX)
Mar13 130219 99.755 99.755 99.755 99.755 -0.005 32 4,115 -17
Jun13 130219 99.715 99.715 99.715 99.715 -0.010 0 1,478 +0
Sep13 130219 99.670 99.670 99.665 99.665 -0.005 110 953 +48
Total Volume and Open Interest 205 16,966 +55
Long Gilt(LIFFE)
Mar13 130219 115~15 115~15 115~05 115~14 +0~06 170,641 356,233 -877
Jun13 130219 114~06 114~16 114~06 114~14 +0~06 1 2 -2
Total Volume and Open Interest 170,642 356,235 -879
3-Mth Short Sterling(LIFFE)
Mar13 130219 99.49 99.49 99.48 99.49 +0.00 13,147 307,162 -1,762
Jun13 130219 99.47 99.48 99.47 99.47 +0.01 36,604 305,359 +5,444
Sep13 130219 99.47 99.48 99.45 99.46 +0.01 34,198 287,019 +6,549
Dec13 130219 99.45 99.46 99.43 99.45 +0.02 45,178 303,502 +2,872
Mar14 130219 99.42 99.43 99.40 99.43 +0.03 46,768 273,129 +946
Jun14 130219 99.38 99.40 99.36 99.39 +0.03 51,047 225,753 -2,507
Total Volume and Open Interest 417,668 2,491,693 +28,041
3-Mth Euribor(LIFFE)
Mar13 130219 99.760 99.760 99.755 99.755 -0.005 68,014 512,600 -2,027
Jun13 130219 99.725 99.735 99.715 99.715 -0.010 114,822 593,725 -363
Sep13 130219 99.670 99.685 99.665 99.665 -0.005 95,270 438,282 +373
Total Volume and Open Interest 1,002,878 4,432,888 -16,564
3-Mth Aus T-Bills(SFE)
Mar13 130219 97.10 97.10 97.06 97.09 -0.02 13,986 149,432 +1,151
Jun13 130219 97.21 97.22 97.15 97.20 -0.04 29,724 210,338 +1,785
Sep13 130219 97.22 97.24 97.17 97.22 -0.04 17,902 139,380 -1,116
Dec13 130219 97.16 97.17 97.11 97.16 -0.04 9,939 109,263 -2,097
Mar14 130219 97.04 97.07 97.01 97.05 -0.04 4,921 70,272 +505
Jun14 130219 96.94 96.95 96.90 96.94 -0.03 1,287 35,567 +67
Sep14 130219 96.81 96.83 96.78 96.82 -0.04 1,531 24,340 +138
Dec14 130219 96.69 96.71 96.67 96.71 -0.03 529 12,813 +269
Mar15 130219 96.56 96.60 96.56 96.60 -0.03 1 961 -151
Jun15 130219 96.46 96.50 96.46 96.50 -0.03 2 600 -56
Total Volume and Open Interest 79,823 753,432 +438
10-Year Aus T-Bonds(SFE)
Mar13 130219 96.47 96.48 96.43 96.45 -0.06 48,531 407,123 -10,109
Jun13 130219 96.39 96.39 96.39 96.39 -0.06 0 6 +0
Total Volume and Open Interest 48,531 407,129 -10,109
3-Year Aus T-Bonds(SFE)
Mar13 130219 97.10 97.11 97.06 97.10 -0.04 180,135 592,614 +50,747
Jun13 130219 97.11 97.11 97.11 97.11 -0.04      
Total Volume and Open Interest 180,135 592,614 +50,747
Gold(CMX)
Feb13 130219 1610.0 1617.0 1599.7 1603.6 -5.2 219 1,339 -125
Apr13 130219 1610.0 1618.8 1600.2 1604.2 -5.3 174,428 259,095 -4,868
Jun13 130219 1611.6 1620.3 1602.2 1606.0 -5.3 4,089 61,690 +523
Aug13 130219 1613.0 1621.7 1603.9 1607.7 -5.3 6,012 26,951 +2,213
Oct13 130219 1621.1 1621.1 1609.3 1609.3 -5.3 706 12,100 +99
Dec13 130219 1618.7 1624.4 1607.7 1611.0 -5.3 2,556 34,703 +203
Feb14 130219 1617.8 1623.4 1612.6 1612.6 -5.4 85 9,035 +0
Apr14 130219 1614.4 1614.4 1614.4 1614.4 -5.4 34 4,140 +29
Jun14 130219 1618.7 1618.7 1616.5 1616.5 -5.3 113 8,523 +28
Aug14 130219 1618.7 1618.7 1618.7 1618.7 -5.3 1 93 +0
Oct14 130219 1621.1 1621.1 1621.1 1621.1 -5.3 1 5 +1
Dec14 130219 1623.7 1623.7 1623.7 1623.7 -5.3 392 5,417 -202
Total Volume and Open Interest 191,097 444,559 -1,715
Silver(CMX)
Mar13 130219 2981.0 3015.0 2917.5 2942.2 -42.7 48,445 51,992 -1,285
May13 130219 2984.0 3020.0 2924.5 2948.2 -42.7 6,437 39,132 +2,298
Jul13 130219 3020.0 3020.0 2930.0 2953.3 -42.6 1,025 9,852 -71
Sep13 130219 3022.0 3022.0 2946.0 2957.7 -42.5 246 7,837 +123
Dec13 130219 3032.0 3033.0 2942.5 2963.7 -42.4 915 23,122 +337
Mar14 130219 3039.0 3039.0 2968.3 2968.3 -42.5 9 2,020 +0
May14 130219 2970.9 2970.9 2970.9 2970.9 -42.5 0 959 +0
Total Volume and Open Interest 57,477 154,364 +1,417
Platinum(NYMEX)
Apr13 130219 1684.0 1704.7 1676.5 1697.5 +19.8 7,623 69,031 +175
Jul13 130219 1687.6 1704.7 1680.9 1699.8 +19.6 141 3,639 -11
Oct13 130219 1698.6 1702.1 1692.3 1702.1 +19.6 2 267 +1
Jan14 130219 1690.0 1706.5 1690.0 1706.5 +19.6 0 4 +0
Total Volume and Open Interest 7,768 72,959 +160
Palladium(NYMEX)
Mar13 130219 757.20 767.35 750.70 764.15 +11.00 3,788 28,233 -721
Jun13 130219 759.70 769.15 754.40 766.00 +11.00 831 9,722 +514
Sep13 130219 766.00 768.05 766.00 767.20 +11.00 1 120 +0
Total Volume and Open Interest 4,620 38,076 -222
Copper(CMX)
Mar13 130219 374.40 374.65 364.45 364.95 -8.75 39,206 58,328 -4,997
May13 130219 376.15 376.25 366.10 366.65 -8.70 17,415 74,351 +5,227
Jul13 130219 376.85 377.45 366.00 368.05 -8.75 2,643 19,209 +859
Sep13 130219 373.50 373.50 369.00 369.35 -8.70 565 6,948 +80
Dec13 130219 380.05 380.05 370.85 370.85 -8.60 1,008 11,631 +156
Total Volume and Open Interest 61,662 179,847 +1,804
DJIA Index(CBOT)
Mar13 130219 13948 14020 13945 14006 +58 66 12,642 -7
Jun13 130219 13935 13935 13875 13935 +60 10 5 +4
Sep13 130219 13856 13856 13796 13856 +60      
Dec13 130219 13787 13787 13727 13787 +60      
Total Volume and Open Interest 76 12,647 -3
E-mini DJIA Index(CBOT)
Mar13 130219 13937 14023 13933 14007 +59 97,049 118,436 +1,790
Jun13 130219 13876 13950 13874 13935 +60 66 2,353 +11
Sep13 130219 13856 13856 13856 13856 +60      
Dec13 130219 13787 13787 13787 13787 +60 0 16 +0
Total Volume and Open Interest 97,115 120,805 +1,801
S & P 500(CME)
Mar13 130219 1517.20 1528.90 1515.30 1528.00 +10.90 10,187 205,829 +1,147
Jun13 130219 1521.90 1522.00 1521.90 1521.90 +10.90 57 5,926 +25
Sep13 130219 1515.50 1515.60 1515.50 1515.50 +10.90 0 1,426 +6
Dec13 130219 1508.80 1508.90 1508.80 1508.80 +10.90 0 1,084 +0
Total Volume and Open Interest 10,244 214,265 +1,178
S & P 500 E-Mini(Globex)
Mar13 130219 1516.00 1529.00 1515.25 1528.00 +11.00 1,369,303 3,100,819 +60,024
Jun13 130219 1510.25 1522.75 1509.50 1522.00 +11.00 1,349 49,304 +375
Total Volume and Open Interest 1,370,691 3,154,510 +60,423
NASDAQ 100(CME)
Mar13 130219 2760.80 2786.30 2759.00 2780.80 +19.50 217 14,764 +6
Jun13 130219 2774.30 2774.30 2774.00 2774.30 +19.50      
Sep13 130219 2768.80 2768.80 2749.30 2768.80 +19.50      
Total Volume and Open Interest 217 14,764 +6
NASDAQ 100 E-Mini(Globex)
Mar13 130219 2759.80 2786.00 2758.30 2780.80 +19.50 154,958 340,115 +1,653
Jun13 130219 2756.00 2777.50 2756.00 2774.30 +19.50 36 2,134 -10
Total Volume and Open Interest 154,995 342,291 +1,644
S & P Midcap 400(CME)
Mar13 130219 1117.00 1124.00 1117.00 1122.40 +7.60 0 1,471 +0
Jun13 130219 1119.70 1119.70 1111.90 1119.70 +7.80      
Sep13 130219 1117.70 1117.70 1109.90 1117.70 +7.80      
Total Volume and Open Interest 0 1,471 +0
Volatility Index(CBOE)
Feb13 130212 13.45 13.55 12.95 13.00 -0.50 49,431 81,753 -11,088
Mar13 130219 14.35 14.45 13.80 13.90 -0.60 46,644 206,290 +3,060
Apr13 130219 15.55 15.55 14.85 14.95 -0.70 24,270 70,436 +1,926
May13 130219 16.40 16.40 15.70 15.75 -0.65 11,356 44,924 +738
Total Volume and Open Interest 100,579 411,437 +7,097
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130219 11370 11470 11330 11440 +110 12,698 64,576 -2,211
Jun13 130219 11365 11455 11320 11430 +110 51 7,103 +8
Total Volume and Open Interest 12,768 71,680 -2,203
Nikkei 225(SGX)
Mar13 130219 11395 11445 11325 11380 +210 138,041 307,383 -522
Jun13 130219 11330 11340 11300 11300 +205 968 9,678 +1,150
Sep13 130219 11295 11295 11295 11295 +210 0 1 +0
Total Volume and Open Interest 139,737 342,406 +1,118
CAC 40(EURONEXT)
Mar13 130219 3669.5 3742.5 3659.0 3736.5 +74.5 114,558 301,598 +28,320
Apr13 130219 3669.0 3734.5 3669.0 3731.0 +75.0 99 521 +21
May13 130219 3666.5 3666.5 3666.5 3666.5        
Hang Seng Index(HKFE)
Feb13 130219 23381 23448 23124 23161 -262 46,861 130,673 -1,317
Mar13 130219 23255 23403 23083 23119 -263 1,640 9,399 +107
Total Volume and Open Interest 48,625 142,944 -1,241
DAX(EUREX)
Mar13 130219 7620.0 7765.5 7609.0 7757.5 +166.0 131,055 145,642 +2,904
Jun13 130219 7633.0 7775.5 7623.0 7769.0 +166.0 368 14,296 +239
Sep13 130219 7635.5 7778.5 7631.5 7774.5 +165.5 70 1,038 +6
Total Volume and Open Interest 131,493 160,976 +3,149
FT-SE 100(EURONEXT)
Mar13 130219 6294.00 6365.50 6275.50 6362.50 +54.00 99,365 651,428 -6,247
Jun13 130219 6239.00 6296.00 6239.00 6296.00 +53.00 44 9,676 +42
Sep13 130219 6205.00 6249.50 6205.00 6249.50 +52.00 15 431 +0
Total Volume and Open Interest 99,424 661,715 -6,205
SPI 200(SFE)
Mar13 130219 5042.0 5064.0 5027.0 5060.0 +65.0 25,999 280,773 +3,479
Jun13 130219 5046.0 5065.0 5046.0 5065.0 +66.0 604 3,797 +74
Sep13 130219 4995.0 5022.0 4995.0 5022.0 +66.0 3 1,465 -1
Total Volume and Open Interest 26,990 295,668 +3,934
FTSE MIB(ISE)
Mar13 130219 16380.00 16695.00 16360.00 16643.00 +149.00 22,158 37,833 -569
Jun13 130219 16110.00 16400.00 16110.00 16358.00 +149.00 27 293 +9
Sep13 130219 16500.00 16500.00 16500.00 16500.00 -231.00      
Total Volume and Open Interest 22,185 38,126 -560
KOSPI 200(KFE)
Mar13 130219 263.55 263.75 263.35 263.35 +0.75 124,911 107,096 +2,880
Jun13 130219 263.80 265.50 263.60 265.00 +0.75 71 3,404 +80
Sep13 130219 266.70 266.70 266.70 266.70 +0.75 0 299 +0
Total Volume and Open Interest 124,982 110,883 +2,960
GSCI(CME)
Mar13 130219 675.50 675.75 672.75 675.00 -1.00 327 12,242 +197
Apr13 130219 676.25 676.50 673.50 675.75 -0.75      
May13 130219 674.75 674.90 671.90 673.75 -1.25      
Total Volume and Open Interest 542 14,888  
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!!!