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 Wed February 27, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130227 1449.50 1466.50 1441.50 1457.50 +9.75 74,054 58,255 -15,163
May13 130227 1433.75 1448.75 1425.00 1439.50 +7.75 130,102 289,647 +4,577
Jul13 130227 1422.00 1434.25 1411.00 1426.00 +7.50 34,826 125,571 +2,771
Aug13 130227 1381.50 1390.25 1370.50 1381.75 +4.00 667 4,480 -42
Sep13 130227 1301.50 1314.00 1300.50 1309.25 +2.00 1,754 5,669 +69
Nov13 130227 1260.50 1263.25 1248.00 1257.25 -0.50 21,244 112,338 +3,408
Jan14 130227 1259.00 1265.00 1252.50 1261.00 -1.25 481 5,731 -33
Mar14 130227 1262.50 1265.25 1259.25 1264.25 -1.00 201 1,691 +130
May14 130227 1254.75 1263.00 1253.75 1262.75 -0.25 131 1,577 -41
Jul14 130227 1260.25 1266.50 1260.25 1266.50 +1.75 39 1,023 +2
Aug14 130227 1261.25 1261.25 1259.50 1261.25 +1.75 0 1 +0
Sep14 130227 1239.00 1241.25 1238.00 1241.25 +3.25 0 10 +0
Nov14 130227 1225.50 1229.25 1220.00 1225.75 -1.00 184 3,751 +116
Jan15 130227 1226.75 1227.75 1226.75 1226.75 -1.00 0 1 +0
Total Volume and Open Interest 263,685 609,884 -4,206
Soybean Meal(CBOT)
Mar13 130227 428.00 433.20 425.70 429.30 +1.60 21,447 20,821 -5,513
May13 130227 428.00 432.30 424.30 428.60 +1.80 45,493 139,554 +1,068
Jul13 130227 421.30 426.00 418.00 422.80 +2.50 10,585 54,257 -495
Aug13 130227 405.60 408.30 401.20 404.50 +1.20 848 7,848 +118
Sep13 130227 377.10 378.70 374.50 376.20 +0.40 1,208 6,580 +258
Oct13 130227 350.10 354.70 350.10 353.10 +2.10 479 7,287 -35
Dec13 130227 351.70 352.70 348.50 350.90 -0.20 3,988 37,680 +854
Jan14 130227 351.20 353.10 350.00 352.10 -0.50 197 2,947 +88
Mar14 130227 354.70 355.10 354.70 354.70 -0.40 46 2,879 +14
May14 130227 355.00 355.00 354.50 355.00 +0.50 4 1,316 +4
Total Volume and Open Interest 84,295 281,667 -3,639
Soybean Oil(CBOT)
Mar13 130227 49.02 49.50 48.86 49.27 +0.25 33,521 28,741 -6,173
May13 130227 49.47 49.90 49.27 49.67 +0.28 69,274 155,439 +8,246
Jul13 130227 49.84 50.24 49.61 50.02 +0.29 21,307 75,496 -1,422
Aug13 130227 49.90 50.28 49.67 50.07 +0.27 2,509 8,366 +621
Sep13 130227 49.90 50.18 49.62 49.97 +0.18 2,772 6,711 +86
Oct13 130227 49.46 49.92 49.38 49.64 +0.07 1,209 8,147 +97
Dec13 130227 49.51 49.85 49.24 49.57 +0.08 8,869 34,053 +681
Jan14 130227 49.89 49.90 49.43 49.76 +0.08 295 2,779 +43
Mar14 130227 50.04 50.04 49.96 50.04 +0.08 3 1,305 +1
May14 130227 49.92 50.12 49.90 50.12 +0.05 1 578 +1
Total Volume and Open Interest 139,768 322,933 +2,181
Canola(WCE)
Mar13 130227 615.4 629.1 611.0 624.9 +5.2 8,053 12,340 -4,449
May13 130227 608.2 623.1 603.4 618.1 +5.8 15,110 103,023 +1,280
Jul13 130227 602.6 614.5 596.8 609.7 +4.7 3,872 40,532 +251
Nov13 130227 562.5 567.9 559.0 562.9 +0.3 2,912 29,840 +818
Jan14 130227 559.9 565.7 559.6 560.7 +0.5 316 2,060 +193
Total Volume and Open Interest 30,263 188,020 -1,907
Corn(CBOT)
Mar13 130227 705.00 711.25 702.50 709.50 +4.50 110,974 115,349 -28,172
May13 130227 694.00 698.75 691.25 695.25 +0.50 127,002 491,329 +17,196
Jul13 130227 679.25 683.25 676.50 678.75 -0.25 34,901 224,587 +3,824
Sep13 130227 578.75 581.00 574.75 577.75 -1.50 6,944 83,255 +1,711
Dec13 130227 555.00 558.50 552.00 553.75 -2.50 23,186 287,629 +2,150
Mar14 130227 566.25 568.25 562.25 564.00 -2.75 830 19,510 +327
May14 130227 572.50 575.25 570.50 571.25 -2.75 499 6,122 +312
Jul14 130227 579.00 580.50 575.50 576.50 -3.00 164 3,527 +68
Sep14 130227 549.00 550.50 546.00 546.50 -4.00 9 226 +5
Dec14 130227 544.00 547.75 542.50 544.00 -1.50 423 14,717 +97
Total Volume and Open Interest 304,943 1,248,205 -2,475
Wheat(CBOT)
Mar13 130227 705.25 717.25 702.00 704.25 -1.50 33,179 43,765 -14,105
May13 130227 709.75 722.00 709.75 712.00 +1.00 60,324 213,378 +8,586
Jul13 130227 714.25 724.50 713.00 715.00 +1.00 17,628 105,029 +607
Sep13 130227 723.00 733.50 722.75 724.25 +1.00 4,596 20,863 +1,580
Dec13 130227 737.75 748.25 737.00 738.75 +0.75 8,949 66,538 +1,175
Mar14 130227 754.00 760.00 750.25 751.50 +0.25 652 5,620 +613
Total Volume and Open Interest 125,388 460,147 -1,528
Wheat(KCBT)
Mar13 130227 733.25 744.00 732.50 734.25 +1.50 11,009 24,679 -5,390
May13 130227 742.00 751.75 741.00 742.75 +1.00 12,792 86,051 +2,037
Jul13 130227 750.25 758.50 748.75 750.50 +1.50 5,050 43,167 -75
Sep13 130227 765.00 772.75 763.75 765.25 +1.75 1,130 9,952 +34
Dec13 130227 783.25 791.00 782.25 784.00 +1.75 1,342 12,038 +7
Mar14 130227 796.50 800.50 794.00 795.00 +2.50 19 438 +5
Total Volume and Open Interest 31,348 176,930 -3,379
Wheat(MGE)
Mar13 130227 789.00 799.00 786.25 787.25 -1.75 2,962 5,237 -780
May13 130227 799.00 808.50 795.25 796.50 -2.25 3,676 21,164 +728
Jul13 130227 807.50 815.00 802.50 803.25 -2.25 700 5,488 -151
Sep13 130227 811.25 819.00 806.00 806.00 -3.50 201 6,650 -3
Dec13 130227 817.75 826.00 813.25 813.75 -2.25 174 4,466 +106
Total Volume and Open Interest 7,718 43,177 -97
Oats(CBOT)
Mar13 130227 380.00 386.25 376.00 382.75 +2.75 401 1,283 -1,061
May13 130227 371.50 373.25 367.00 371.75 unch 1,104 8,493 +25
Jul13 130227 365.75 370.00 365.00 368.25 -1.00 117 782 +35
Sep13 130227 368.00 369.00 368.00 368.00 -1.00 20 73 +20
Total Volume and Open Interest 1,717 11,082 -921
Rough Rice(CBOT)
Mar13 130227 15.38 15.54 15.38 15.48 0.00 1,527 4,023 -1,174
May13 130227 15.71 15.88 15.66 15.77 -0.01 1,741 9,199 +986
Jul13 130227 16.00 16.10 16.00 16.06 -0.01 212 794 +102
Sep13 130227 15.57 15.63 15.57 15.57 -0.02 25 454 +18
Total Volume and Open Interest 3,506 14,478 -68
Live Cattle(CME)
Feb13 130227 128.035 128.650 127.830 128.550 +1.265 1,596 2,469 -831
Apr13 130227 129.450 130.285 129.235 129.880 +0.580 25,433 172,526 -872
Jun13 130227 124.550 125.050 124.350 124.800 +0.470 12,079 78,530 +1,372
Aug13 130227 125.850 126.035 125.430 125.550 unch 6,603 39,162 +1,023
Oct13 130227 130.250 130.650 129.935 130.500 +0.175 3,250 22,519 +1,134
Dec13 130227 131.435 131.735 131.000 131.700 +0.515 959 13,389 +56
Total Volume and Open Interest 50,368 332,441 +2,093
Feeder Cattle(CME)
Mar13 130227 141.185 141.985 140.785 141.450 +0.265 1,560 10,334 -345
Apr13 130227 144.200 144.985 143.650 144.380 +0.345 1,756 9,783 +187
May13 130227 147.500 147.985 146.800 147.550 +0.150 1,505 10,392 +42
Aug13 130227 154.350 155.100 153.880 154.575 +0.175 691 6,439 +17
Sep13 130227 156.235 156.800 156.075 156.485 +0.250 91 1,163 +0
Oct13 130227 157.500 158.075 157.150 157.600 +0.200 83 713 +3
Nov13 130227 158.500 158.800 158.450 158.630 +0.195 22 492 +9
Total Volume and Open Interest 5,710 39,340 -85
Lean Hogs(CME)
Apr13 130227 81.580 81.800 80.750 81.000 -0.580 16,657 96,945 -392
May13 130227 88.730 89.600 88.730 89.200 -0.300 284 2,683 +31
Jun13 130227 91.430 91.785 90.885 91.230 -0.100 8,972 44,603 +95
Jul13 130227 91.580 92.050 91.200 91.850 +0.200 2,473 14,143 +684
Aug13 130227 91.885 92.250 91.400 92.100 +0.300 3,710 20,084 +1,334
Oct13 130227 82.180 82.700 81.980 82.350 -0.080 1,064 22,092 -74
Dec13 130227 79.250 79.580 79.000 79.250 -0.100 632 14,881 +120
Feb14 130227 81.050 81.385 80.850 81.200 -0.050 152 4,214 +26
Total Volume and Open Interest 34,044 221,994 +1,864
Class III Milk(CME)
Feb13 130227 17.25 17.75 17.25 17.25 +0.03 110 3,090 -57
Mar13 130227 17.03 17.14 17.00 17.05 -0.04 275 3,607 +1
Apr13 130227 17.00 17.20 16.94 17.10 +0.10 328 3,123 -34
May13 130227 17.28 17.43 17.27 17.35 +0.09 150 2,399 +46
Jun13 130227 17.65 17.74 17.60 17.65 +0.02 150 1,864 +37
Total Volume and Open Interest 1,341 21,396 +87
Cocoa(ICE)
Mar13 130227 2142 2142 2142 2142 +16 21 41 +0
May13 130227 2118 2144 2111 2131 +6 9,777 89,570 +1,383
Jul13 130227 2128 2155 2124 2142 +5 1,632 30,001 +228
Sep13 130227 2137 2164 2134 2151 +5 1,173 23,923 -720
Dec13 130227 2148 2173 2145 2161 +5 955 16,791 +360
Mar14 130227 2154 2175 2152 2169 +7 606 20,329 +96
May14 130227 2165 2179 2165 2179 +8 77 7,984 +34
Total Volume and Open Interest 14,591 191,125 +1,636
Coffee "C"(ICE)
Mar13 130227 141.85 143.40 141.65 142.40 -0.50 159 316 -155
May13 130227 142.75 144.90 142.60 143.45 -0.05 15,162 104,004 +1,483
Jul13 130227 145.15 147.50 145.15 146.15 -0.05 3,043 29,582 +741
Sep13 130227 148.45 150.15 148.20 148.90 -0.05 888 14,837 +435
Dec13 130227 152.00 153.95 152.00 152.80 unch 200 8,672 +68
Mar14 130227 155.85 157.60 155.85 156.70 +0.10 77 2,277 +58
Total Volume and Open Interest 19,605 161,703 +2,704
Orange Juice(ICE)
Mar13 130227 127.60 128.00 125.05 125.15 -1.50 668 3,548 -504
May13 130227 127.70 128.70 125.45 125.65 -1.60 1,402 14,599 +429
Jul13 130227 126.90 128.85 125.85 126.15 -1.50 71 1,540 -8
Sep13 130227 129.45 130.00 126.95 126.95 -1.45 40 927 +22
Nov13 130227 127.05 127.15 127.05 127.05 -1.45 10 239 +9
Jan14 130227 127.05 127.15 127.05 127.05 -2.10 20 52 +2
Total Volume and Open Interest 2,211 20,905 -50
Sugar #11(ICE)
Mar13 130227 17.77 17.95 17.75 17.84 +0.05 42,019 24,383 -18,945
May13 130227 18.07 18.19 17.97 18.08 +0.03 78,806 349,820 +11,603
Jul13 130227 18.26 18.36 18.18 18.25 -0.01 26,020 191,243 -652
Oct13 130227 18.75 18.80 18.64 18.70 -0.03 12,139 95,661 +1,654
Mar14 130227 19.67 19.67 19.51 19.56 -0.07 6,518 76,857 +1,982
May14 130227 19.72 19.73 19.63 19.63 -0.08 1,121 15,013 +179
Jul14 130227 19.81 19.82 19.69 19.74 -0.07 452 13,220 -4
Oct14 130227 19.95 19.95 19.88 19.91 -0.04 289 12,855 +30
Total Volume and Open Interest 167,481 792,328 -4,112
London Cocoa(LCE)
Mar13 130227 1413 1418 1401 1411 -5 4,714 55,077 -1,651
May13 130227 1424 1432 1415 1426 -1 8,279 48,088 +1,276
Jul13 130227 1436 1444 1428 1439 +1 8,102 32,288 +641
Sep13 130227 1447 1454 1437 1449 +2 4,471 33,704 -32
Dec13 130227 1455 1462 1445 1457 +3 2,515 37,838 +662
Mar14 130227 1455 1461 1445 1458 +4 2,293 27,392 +213
May14 130227 1454 1462 1451 1462 +4 1 7,204 +145
Total Volume and Open Interest 30,382 246,401 +1,273
London Sugar(LCE)
May13 130227 507.30 520.00 507.20 513.40 +4.60 3,652 29,070 +212
Aug13 130227 501.90 514.80 501.60 505.40 +1.50 2,351 15,320 +289
Oct13 130227 501.50 512.50 500.50 503.00 +0.30 1,172 8,378 +149
Dec13 130227 507.80 519.50 507.80 509.60 -0.30 476 3,400 -37
Mar14 130227 518.10 528.50 518.10 519.50 -0.70 463 2,392 +63
Total Volume and Open Interest 8,115 59,808 +713
Cotton(ICE)
Mar13 130227 81.61 83.25 81.60 82.73 +2.40 320 526 -153
May13 130227 81.90 84.76 81.90 84.38 +2.55 17,111 132,169 -3,689
Jul13 130227 82.70 85.06 82.70 84.80 +2.22 3,632 32,199 -839
Oct13 130227 85.37 85.37 85.37 85.37 +1.77 0 24 +0
Dec13 130227 82.80 84.75 82.80 84.70 +1.88 1,575 20,470 +751
Mar14 130227 83.33 84.44 83.18 84.44 +1.50 46 833 +32
Total Volume and Open Interest 22,688 186,622 -3,898
Lumber(CME)
Mar13 130227 374.2 377.5 371.6 372.9 -2.2 531 1,664 -273
May13 130227 379.0 381.8 375.1 375.9 -3.9 778 5,189 +76
Jul13 130227 378.1 378.1 373.9 376.3 -2.2 68 1,212 +10
Sep13 130227 371.3 374.5 371.3 373.5 -0.8 1 155 +0
Total Volume and Open Interest 1,379 8,287 -186
Crude Oil(NYM)
Apr13 130227 92.72 93.37 92.18 92.76 +0.13 217,519 285,621 -10,636
May13 130227 93.14 93.75 92.61 93.15 +0.10 57,577 133,525 +7,769
Jun13 130227 93.58 94.10 93.00 93.52 +0.09 55,261 154,717 -2,560
Jul13 130227 93.70 94.34 93.34 93.78 +0.06 26,328 119,710 +3,372
Aug13 130227 93.90 94.28 93.43 93.87 +0.03 17,313 53,429 -129
Sep13 130227 93.96 94.28 93.39 93.82 unch 12,601 69,361 +544
Oct13 130227 93.75 94.05 93.30 93.65 -0.04 3,862 45,685 +295
Nov13 130227 93.07 93.83 93.07 93.41 -0.08 2,824 38,445 -455
Dec13 130227 93.25 93.62 92.78 93.14 -0.11 35,549 188,020 +2,072
Jan14 130227 93.15 93.15 92.66 92.83 -0.13 2,258 40,076 -31
Feb14 130227 92.50 92.53 92.50 92.53 -0.14 1,403 19,399 +320
Mar14 130227 92.29 92.51 92.10 92.24 -0.16 1,856 23,979 -339
Apr14 130227 91.94 91.94 91.94 91.94 -0.18 805 12,061 -23
May14 130227 91.66 91.66 91.66 91.66 -0.20 625 15,241 -28
Jun14 130227 91.38 91.92 91.30 91.40 -0.22 5,851 65,549 -109
Jul14 130227 91.08 91.08 91.08 91.08 -0.23 253 13,115 -6
Total Volume and Open Interest 458,827 1,654,911 +2,359
e-miNY Crude Oil(NYM)
Feb13 130118 95.200 95.650 94.925 95.550 +0.050 4,225 2,690 -180
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130227 92.725 93.350 92.200 92.750 +0.125 6,073 2,030 +75
May13 130227 93.225 93.725 92.625 93.150 +0.100 54 319 -7
Jun13 130227 93.625 94.075 93.125 93.525 +0.100 32 513 -2
Jul13 130227 93.875 94.300 93.425 93.775 +0.050 3 14 +2
Aug13 130227 93.875 93.875 93.875 93.875 +0.025 6 3 +1
Sep13 130227 93.825 93.825 93.825 93.825 unch 0 2 +0
Oct13 130227 93.650 93.650 93.650 93.650 -0.050 0 3 +0
Nov13 130227 93.400 93.400 93.400 93.400 -0.100 0 10 +0
Total Volume and Open Interest 6,168 3,042 +69
Heating Oil(NYM)
Mar13 130227 302.90 305.02 298.44 298.79 -4.38 28,409 20,001 -6,666
Apr13 130227 303.04 304.78 298.11 298.46 -4.22 49,556 100,580 +78
May13 130227 311.25 312.71 306.00 306.41 -4.98 17,806 53,144 +1,473
Jun13 130227 308.62 309.97 304.25 304.50 -4.12 13,724 39,059 -1,108
Jul13 130227 306.66 308.53 303.12 303.43 -3.61 5,010 22,003 +224
Aug13 130227 305.45 306.71 302.23 302.60 -3.16 2,688 6,353 +92
Sep13 130227 305.45 305.72 301.65 301.98 -2.91 2,695 15,534 +255
Oct13 130227 304.71 304.71 301.33 301.33 -2.92 728 5,891 +102
Nov13 130227 304.33 304.33 300.49 300.73 -3.00 432 4,727 -15
Dec13 130227 304.13 304.72 299.88 300.21 -3.10 3,167 33,217 +436
Jan14 130227 303.03 303.12 299.71 299.71 -3.15 277 5,976 +6
Feb14 130227 301.99 301.99 298.90 298.90 -3.15 208 798 +34
Mar14 130227 301.00 301.00 297.94 297.94 -3.14 219 849 +114
Apr14 130227 299.65 299.65 296.39 296.39 -3.11 168 2,643 +108
Total Volume and Open Interest 125,210 314,973 -4,817
Gasoline(NYMEX)
Mar13 130227 298.29 299.96 284.77 285.65 -12.51 36,525 19,031 -7,732
Apr13 130227 320.01 321.52 310.00 310.63 -9.25 50,568 120,155 +1,898
May13 130227 316.05 317.67 307.16 308.00 -8.17 18,626 56,088 +1,528
Jun13 130227 310.69 311.42 301.90 302.97 -7.38 12,456 36,345 +342
Jul13 130227 303.59 305.54 296.62 297.86 -6.64 8,331 27,300 +469
Aug13 130227 298.46 298.88 291.47 292.77 -5.95 5,539 17,092 +684
Sep13 130227 292.68 293.49 286.67 287.44 -5.34 3,588 15,769 -111
Oct13 130227 274.28 274.64 270.38 270.65 -4.61 1,294 10,404 +70
Nov13 130227 269.14 270.28 264.87 265.58 -4.13 553 14,378 +18
Dec13 130227 265.00 266.48 261.70 262.08 -3.59 669 10,839 -24
Total Volume and Open Interest 138,235 333,484 -2,835
e-miNY RBOB Gasoline(NYM)
Mar13 130227 285.70 285.70 285.65 285.70 -12.50 2 2 +0
Apr13 130227 310.60 310.63 310.60 310.60 -9.30      
May13 130227 308.00 308.00 308.00 308.00 -8.20      
Jun13 130227 303.00 303.00 302.97 303.00 -7.40      
Total Volume and Open Interest 2 2 +0
Natural Gas(NYM)
Apr13 130227 3.449 3.554 3.406 3.434 -0.022 122,024 210,553 -2,198
May13 130227 3.503 3.600 3.457 3.481 -0.023 39,349 233,865 +931
Jun13 130227 3.547 3.646 3.507 3.530 -0.024 16,212 66,037 +270
Jul13 130227 3.609 3.695 3.559 3.583 -0.022 17,624 94,384 +152
Aug13 130227 3.632 3.718 3.586 3.610 -0.019 7,506 37,072 +515
Sep13 130227 3.629 3.721 3.603 3.616 -0.019 6,294 35,617 +1,260
Oct13 130227 3.669 3.754 3.628 3.648 -0.017 21,133 125,238 +3,692
Nov13 130227 3.770 3.853 3.735 3.755 -0.012 4,823 35,167 +501
Dec13 130227 3.968 4.037 3.932 3.951 -0.008 4,676 40,847 +668
Jan14 130227 4.060 4.136 4.030 4.049 -0.009 14,693 95,556 +3,183
Feb14 130227 4.054 4.126 4.041 4.046 -0.009 1,566 15,002 +80
Mar14 130227 4.000 4.077 3.991 4.001 -0.006 2,372 27,767 +355
Apr14 130227 3.917 3.977 3.900 3.913 -0.005 6,881 50,226 +2,415
May14 130227 3.956 3.988 3.933 3.933 -0.007 1,720 6,002 +320
Jun14 130227 4.002 4.015 3.957 3.957 -0.006 1,025 6,910 +445
Jul14 130227 4.012 4.037 3.984 3.988 -0.005 1,430 5,520 +245
Total Volume and Open Interest 359,009 1,198,246 +816
Brent Crude Oil(ICE)
Apr13 130227 112.80 113.35 111.65 111.87 -0.84 190,477 291,699 -9,694
May13 130227 111.98 112.49 110.76 110.97 -0.88 73,894 230,539 +7,288
Jun13 130227 111.21 111.69 109.95 110.16 -0.91 58,555 150,810 +2,024
Jul13 130227 110.41 110.97 109.26 109.45 -0.92 18,958 87,653 +1,322
Aug13 130227 109.69 110.28 108.60 108.79 -0.92 14,129 91,474 -292
Sep13 130227 109.12 109.59 107.90 108.09 -0.91 10,756 75,791 +3
Oct13 130227 108.46 108.92 107.26 107.44 -0.90 4,602 40,294 -311
Nov13 130227 107.85 108.30 106.67 106.85 -0.88 3,627 40,283 +478
Dec13 130227 107.26 107.74 106.05 106.27 -0.86 43,622 175,623 -323
Jan14 130227 105.74 105.74 105.74 105.74 -0.84 5,538 35,624 +36
Feb14 130227 105.22 105.22 105.22 105.22 -0.81 4,993 18,673 +52
Mar14 130227 104.70 104.70 104.70 104.70 -0.78 6,491 21,062 +449
Apr14 130227 104.18 104.18 104.18 104.18 -0.78 3,318 18,269 +2,035
May14 130227 103.72 103.72 103.72 103.72 -0.78 1,479 7,990 -72
Total Volume and Open Interest 469,437 1,539,739 +5,421
Gas Oil(ICE)
Mar13 130227 955.75 960.50 938.75 944.25 -12.50 86,672 87,707 -12,251
Apr13 130227 952.25 959.00 938.50 944.00 -12.00 147,082 142,310 +2,782
May13 130227 949.25 955.50 935.50 941.25 -11.50 82,453 60,912 +2,575
Jun13 130227 944.75 951.00 932.00 937.25 -11.00 64,830 57,434 -5,528
Jul13 130227 941.75 947.25 929.75 934.50 -10.25 9,938 25,739 -460
Aug13 130227 938.50 944.25 928.25 932.00 -9.75 4,481 20,047 -75
Sep13 130227 935.75 941.25 924.50 929.50 -9.50 4,345 22,034 +411
Oct13 130227 936.25 937.00 923.25 926.75 -9.00 1,721 14,980 +91
Nov13 130227 934.50 934.50 923.25 923.75 -8.75 730 15,391 -134
Dec13 130227 926.50 932.25 916.25 920.75 -8.50 13,367 48,703 +222
Total Volume and Open Interest 418,409 569,585 -11,329
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130227 2.402 2.402 2.376 2.385 -0.011 233 701 -126
Apr13 130227 2.402 2.403 2.382 2.392 -0.005 396 2,050 +73
May13 130227 2.393 2.395 2.374 2.383 -0.003 249 1,108 +47
Jun13 130227 2.355 2.363 2.348 2.358 +0.002 114 1,339 +51
Jul13 130227 2.335 2.338 2.317 2.330 +0.007 120 1,327 +44
Aug13 130227 2.295 2.302 2.278 2.295 +0.014 99 1,123 +14
Sep13 130227 2.198 2.198 2.179 2.186 +0.004 90 725 +24
Total Volume and Open Interest 1,569 10,630 +210
WTI Crude Oil(ICE)
Apr13 130227 92.76 93.37 92.19 92.76 +0.13 49,859 78,899 -1,028
May13 130227 93.19 93.76 92.62 93.15 +0.10 18,946 36,807 +2,165
Jun13 130227 93.57 94.10 93.06 93.52 +0.09 14,456 66,457 +803
Jul13 130227 93.84 94.20 93.45 93.78 +0.06 10,633 35,263 -1,862
Aug13 130227 94.01 94.28 93.52 93.87 +0.03 9,277 15,536 -1,186
Sep13 130227 93.90 94.12 93.46 93.82 unch 4,173 18,612 -288
Oct13 130227 93.86 93.88 93.44 93.65 -0.04 1,158 13,169 -50
Nov13 130227 93.65 93.66 93.16 93.41 -0.08 1,250 11,202 +43
Dec13 130227 93.28 93.63 92.81 93.14 -0.11 12,169 104,228 +1,410
Jan14 130227 92.95 92.95 92.83 92.83 -0.13 314 7,306 +50
Feb14 130227 92.65 92.65 92.53 92.53 -0.14 181 3,060 +8
Mar14 130227 92.24 92.24 92.24 92.24 -0.16 226 5,212 +8
Apr14 130227 91.94 91.94 91.94 91.94 -0.18 206 2,806 -13
May14 130227 91.66 91.66 91.66 91.66 -0.20 195 2,140 +1
Jun14 130227 91.87 91.87 91.40 91.40 -0.22 729 15,739 +453
Jul14 130227 91.08 91.08 91.08 91.08 -0.23 16 1,986 -4
Total Volume and Open Interest 128,477 517,572 +1,645
US Dollar Index(ICE)
Mar13 130227 81.940 81.985 81.555 81.673 -0.268 50,839 72,159 +4,396
Jun13 130227 82.150 82.200 81.750 81.872 -0.278 239 1,563 +69
Sep13 130227 82.073 82.073 82.073 82.073 -0.277 0 3 +0
Total Volume and Open Interest 51,078 73,725 +4,465
Australian Dollar(CME)
Mar13 130227 102.11 102.31 101.68 102.30 +0.12 121,272 153,787 -306
Jun13 130227 101.49 101.62 101.03 101.62 +0.11 519 1,654 +14
Sep13 130227 101.01 101.01 100.90 101.01 +0.11 1 5 -1
Total Volume and Open Interest 121,792 155,471 -293
British Pound(CME)
Mar13 130227 151.26 151.87 150.79 151.46 +0.17 171,181 202,242 -1,901
Jun13 130227 151.20 151.80 150.75 151.40 +0.17 1,950 2,934 +643
Sep13 130227 151.00 151.38 151.00 151.38 +0.21 1 9 +1
Total Volume and Open Interest 173,132 205,233 -1,257
Canadian Dollar(CME)
Mar13 130227 97.41 97.73 97.25 97.67 +0.26 96,418 182,500 +8,885
Jun13 130227 97.23 97.53 97.08 97.48 +0.25 1,528 7,038 +444
Sep13 130227 97.10 97.31 96.94 97.31 +0.26 502 2,208 +119
Dec13 130227 96.77 97.15 96.77 97.13 +0.26 57 2,131 -2
Total Volume and Open Interest 98,505 194,031 +9,446
Japanese Yen(CME)
Mar13 130227 108.74 109.74 108.18 108.34 -0.42 302,174 213,206 +1,838
Jun13 130227 108.71 109.83 108.30 108.42 -0.42 4,561 5,075 +523
Sep13 130227 109.17 109.62 108.40 108.52 -0.42 117 401 +36
Total Volume and Open Interest 306,889 218,757 +2,413
Swiss Franc(CME)
Mar13 130227 107.33 107.72 107.18 107.40 +0.09 52,103 46,972 -1,416
Jun13 130227 107.35 107.84 107.35 107.52 +0.08 76 145 +23
Sep13 130227 107.68 107.68 107.58 107.68 +0.10 0 3 +0
Total Volume and Open Interest 52,179 47,120 -1,393
EuroFX(CME)
Mar13 130227 130.67 131.49 130.42 131.29 +0.73 459,601 225,088 +1,350
Jun13 130227 130.77 131.56 130.57 131.38 +0.72 2,919 5,071 +939
Sep13 130227 130.97 131.48 130.76 131.48 +0.72 39 193 +6
Total Volume and Open Interest 462,565 230,406 +2,295
Mexican Peso(CME)
Mar13 130227 776.75 782.50 774.25 782.00 +7.00 54,271 165,520 +244
Apr13 130227 779.75 779.75 773.00 779.75 +6.75      
Total Volume and Open Interest 56,486 173,105 +2,122
Brazilian Real(CME)
Mar13 130227 504.95 506.75 504.20 506.30 +2.60 2,950 19,163 -690
Apr13 130227 503.00 505.05 502.75 504.60 +2.40 94 173 +78
May13 130227 502.85 503.10 502.85 502.85 +2.50 0 10 +0
Jun13 130227 499.55 501.15 499.55 501.15 +2.45 2,147 2,649 +2,052
Total Volume and Open Interest 5,191 43,101 +1,440
30-Year T-Bonds(CBOT)
Mar13 130227 145~170 146~110 145~000 145~050 -0~150 827,189 431,410 -91,797
Jun13 130227 144~010 144~260 143~150 143~210 -0~150 234,049 240,889 +128,842
Sep13 130227 143~070 143~220 143~070 143~070 -0~150 7 4 +4
Total Volume and Open Interest 1,061,245 672,303 +37,049
10-Year T-Notes(CBOT)
Mar13 130227 132~200 132~315 132~170 132~185 -0~030 2,578,982 1,426,521 -385,911
Jun13 130227 131~155 131~270 131~120 131~140 -0~030 785,999 820,146 +389,131
Sep13 130227 131~140 131~140 131~140 131~140 -0~030      
Total Volume and Open Interest 3,364,981 2,246,667 +3,220
5-Year T-Notes(CBOT)
Mar13 130227 124~102 124~144 124~094 124~102 -0~002 1,598,205 950,963 -328,993
Jun13 130227 123~292 124~016 123~286 123~294 unch 788,333 774,876 +378,061
Sep13 130227 123~144 123~144 123~144 123~144 unch      
Total Volume and Open Interest 2,386,538 1,725,839 +49,068
2 Year T-Notes(CBOT)
Mar13 130227 110~084 110~086 110~080 110~080 -0~004 549,811 626,393 -181,425
Jun13 130227 110~072 110~076 110~070 110~072 unch 502,330 452,098 +231,582
Sep13 130227 110~044 110~044 110~044 110~044 unch      
Total Volume and Open Interest 1,052,141 1,078,491 +50,157
Eurodollars(CME)
Mar13 130227 99.705 99.707 99.702 99.705 -0.002 106,223 916,041 +1,104
Jun13 130227 99.680 99.680 99.675 99.680 unch 137,815 796,034 -48
Sep13 130227 99.655 99.660 99.650 99.660 unch 151,116 753,355 +4,075
Dec13 130227 99.635 99.635 99.625 99.635 unch 213,574 812,705 +20,468
Mar14 130227 99.605 99.615 99.600 99.610 unch 235,334 685,825 +6,201
Jun14 130227 99.570 99.580 99.560 99.570 unch 285,096 587,038 -6,784
Sep14 130227 99.520 99.530 99.510 99.520 unch 207,957 508,212 +16,343
Dec14 130227 99.450 99.465 99.445 99.450 unch 210,695 597,213 +21,573
Mar15 130227 99.375 99.395 99.375 99.380 unch 155,159 501,458 +17,634
Jun15 130227 99.290 99.315 99.285 99.295 unch 172,452 614,884 +14,434
Sep15 130227 99.195 99.225 99.185 99.195 -0.005 147,477 447,069 +16,035
Dec15 130227 99.070 99.105 99.065 99.070 -0.010 157,280 514,113 +3,776
Mar16 130227 98.935 98.975 98.930 98.930 -0.015 155,877 344,191 +9,341
Jun16 130227 98.775 98.820 98.770 98.775 -0.015 93,428 225,756 +5,106
Sep16 130227 98.605 98.655 98.600 98.605 -0.015 70,258 224,734 +6,792
Dec16 130227 98.430 98.485 98.425 98.430 -0.015 84,974 171,634 +13,664
Mar17 130227 98.260 98.315 98.255 98.260 -0.015 48,884 130,513 +513
Jun17 130227 98.080 98.135 98.070 98.080 -0.015 43,248 86,646 -1,755
Total Volume and Open Interest 2,755,039 9,211,687 +151,907
Ultra T-Bond(CBOT)
Mar13 130227 158~22 159~28 157~23 158~01 -0~25 232,836 246,768 -68,289
Jun13 130227 158~17 159~22 157~16 157~26 -0~26 128,004 149,462 +84,710
Sep13 130227 157~26 158~20 157~26 157~26 -0~26      
Total Volume and Open Interest 360,840 396,230 +16,421
30 Day Federal Funds(CBOT)
Feb13 130227 99.855 99.855 99.855 99.855 unch 13 44,685 -1
Mar13 130227 99.855 99.860 99.850 99.855 unch 213 39,473 +29
Apr13 130227 99.865 99.865 99.860 99.860 unch 870 32,176 -102
May13 130227 99.865 99.865 99.865 99.865 unch 824 26,980 +494
Jun13 130227 99.870 99.870 99.865 99.865 unch 801 23,147 -341
Jul13 130227 99.865 99.870 99.865 99.865 unch 2,472 20,549 -1,043
Total Volume and Open Interest 20,172 344,222 +3,530
3-Mth Euro-Yen(CME)
Mar13 130227 99.747 99.747 99.747 99.747 unch      
Jun13 130227 99.817 99.817 99.817 99.817 unch      
Sep13 130227 99.838 99.838 99.838 99.838 unch      
Dec13 130227 99.817 99.817 99.817 99.817 unch      
Mar14 130227 99.805 99.805 99.805 99.805 unch      
Jun14 130227 99.790 99.790 99.790 99.790 unch      
Sep14 130227 99.795 99.795 99.795 99.795 unch      
Dec14 130227 99.790 99.790 99.790 99.790 unch      
Mar15 130227 99.670 99.670 99.670 99.670 unch      
Jun15 130227 99.530 99.530 99.530 99.530 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130227 99.75 99.75 99.75 99.75 unch 0 738 +0
Jun13 130227 99.82 99.82 99.82 99.82 unch 0 202 +0
Sep13 130227 99.84 99.84 99.84 99.84 unch 0 120 +0
Dec13 130227 99.82 99.82 99.82 99.82 -0.01 25 445 -25
Mar14 130227 99.81 99.81 99.81 99.81 -0.01 20 212 -20
Jun14 130227 99.79 99.79 99.79 99.79 -0.01 0 13 +0
Sep14 130227 99.79 99.79 99.79 99.79 -0.01 0 32 +0
Dec14 130227 99.79 99.79 99.79 99.79 -0.01 0 30 +0
Total Volume and Open Interest 45 1,792 -45
Japanese Gov't Bonds(SGX)
Mar13 130227 144.87 145.00 144.77 144.95 +0.24 3,299 18,635 +487
Jun13 130227 144.66 144.82 144.66 144.77 +0.26 30 53 +27
Sep13 130227 142.68 142.68 142.68 142.68 +0.26      
Total Volume and Open Interest 3,329 18,688 +514
Euro-Bund(EUREX)
Mar13 130227 145.11 145.40 144.80 145.09 +0.19 1,063,579 856,664 -8,641
Jun13 130227 143.33 143.56 142.97 143.24 +0.19 14,797 35,858 +6,573
Sep13 130227 143.70 143.70 143.29 143.29 +0.19 100 7 +0
Total Volume and Open Interest 1,078,476 892,529 -2,068
Euro-Bobl(EUREX)
Mar13 130227 127.54 127.78 127.40 127.54 +0.07 676,644 797,111 -9,255
Jun13 130227 125.83 126.04 125.71 125.82 +0.07 28,589 84,287 -5,763
Sep13 130227 126.28 126.28 126.28 126.28 +0.21 0 928 +0
Total Volume and Open Interest 705,233 882,326 -15,018
3-Mth Euribor(EUREX)
Mar13 130227 99.790 99.790 99.790 99.790 +0.005 200 4,100 -8
Jun13 130227 99.780 99.780 99.780 99.780 +0.005 12 1,366 +0
Sep13 130227 99.750 99.750 99.750 99.750 +0.010 60 803 -29
Total Volume and Open Interest 357 13,394 -95
Long Gilt(LIFFE)
Mar13 130227 117~16 118~01 117~15 117~26 +0~12 430,743 179,236 -116,546
Jun13 130227 116~18 117~03 116~16 116~26 +0~11 283,080 271,374 +164,341
Total Volume and Open Interest 713,823 450,610 +47,795
3-Mth Short Sterling(LIFFE)
Mar13 130227 99.50 99.51 99.49 99.50 +0.00 46,669 301,746 +127
Jun13 130227 99.53 99.55 99.53 99.54 +0.01 81,098 334,698 +3,364
Sep13 130227 99.55 99.57 99.54 99.56 +0.01 102,830 339,556 +4,951
Dec13 130227 99.54 99.57 99.54 99.55 +0.01 68,858 342,967 -119
Mar14 130227 99.52 99.55 99.52 99.53 +0.01 60,108 326,142 +10,643
Jun14 130227 99.49 99.51 99.48 99.49 +0.01 67,482 249,399 +659
Total Volume and Open Interest 686,886 2,822,821 +31,281
3-Mth Euribor(LIFFE)
Mar13 130227 99.785 99.795 99.655 99.790 +0.005 110,242 520,113 -13,693
Jun13 130227 99.780 99.790 99.775 99.780 +0.005 142,186 564,079 -1,956
Sep13 130227 99.750 99.760 99.740 99.750 +0.010 117,998 420,559 +2,236
Total Volume and Open Interest 1,189,446 4,389,718 +6,795
3-Mth Aus T-Bills(SFE)
Mar13 130227 97.10 97.13 97.09 97.13 +0.01 32,450 123,059 -1,681
Jun13 130227 97.28 97.32 97.25 97.31 +0.02 57,276 214,793 +12,510
Sep13 130227 97.34 97.38 97.31 97.37 +0.03 40,770 157,813 +11,270
Dec13 130227 97.29 97.34 97.28 97.34 +0.03 26,145 121,573 +6,699
Mar14 130227 97.20 97.25 97.18 97.24 +0.03 15,895 82,053 +6,172
Jun14 130227 97.09 97.14 97.07 97.13 +0.03 9,081 40,850 +2,523
Sep14 130227 97.01 97.02 96.96 97.02 +0.03 3,380 26,668 +669
Dec14 130227 96.90 96.91 96.86 96.91 +0.03 2,887 15,147 +1,201
Mar15 130227 96.80 96.80 96.74 96.80 +0.03 413 1,574 +295
Jun15 130227 96.63 96.69 96.63 96.69 +0.03 124 588 -17
Total Volume and Open Interest 188,449 784,596 +39,653
10-Year Aus T-Bonds(SFE)
Mar13 130227 96.64 96.70 96.63 96.69 +0.04 106,912 423,826 +23,357
Jun13 130227 96.64 96.64 96.64 96.64 +0.05 82 88 +81
Total Volume and Open Interest 106,994 423,914 +23,438
3-Year Aus T-Bonds(SFE)
Mar13 130227 97.25 97.30 97.24 97.30 +0.04 271,972 599,227 +59,812
Jun13 130227 97.31 97.31 97.31 97.31 +0.04      
Total Volume and Open Interest 271,972 599,227 +59,812
Gold(CMX)
Apr13 130227 1613.6 1614.4 1591.4 1595.7 -19.8 164,113 255,931 -8,492
Jun13 130227 1615.1 1616.1 1593.5 1597.4 -19.9 17,944 65,792 +2,341
Aug13 130227 1616.9 1616.9 1595.9 1599.0 -19.9 3,348 24,290 -538
Oct13 130227 1616.5 1616.6 1597.0 1600.4 -20.0 499 11,272 +9
Dec13 130227 1618.8 1618.8 1598.3 1601.8 -20.1 1,412 32,410 +273
Feb14 130227 1620.0 1620.0 1603.2 1603.2 -20.2 1,060 10,979 +571
Apr14 130227 1622.0 1622.0 1604.8 1604.8 -20.3 12 4,156 +11
Jun14 130227 1614.6 1614.6 1606.4 1606.4 -20.4 65 8,533 +15
Aug14 130227 1619.0 1619.0 1608.2 1608.2 -20.5 18 95 +0
Oct14 130227 1610.1 1610.1 1610.1 1610.1 -20.5 1 6 +0
Dec14 130227 1612.2 1612.2 1612.2 1612.2 -20.6 65 5,220 +7
Total Volume and Open Interest 190,374 439,990 -6,302
Silver(CMX)
Mar13 130227 2936.0 2939.0 2883.0 2894.3 -31.7 56,861 23,819 -8,128
May13 130227 2940.5 2944.0 2886.5 2898.5 -33.5 26,679 63,936 +3,606
Jul13 130227 2935.5 2942.0 2892.5 2904.0 -33.4 3,538 10,973 +329
Sep13 130227 2924.5 2925.0 2900.0 2908.7 -33.3 1,736 6,519 -192
Dec13 130227 2946.0 2946.0 2902.5 2914.7 -33.3 1,286 25,400 +712
Mar14 130227 2932.0 2932.0 2910.0 2919.4 -33.3 42 2,220 +36
May14 130227 2922.1 2922.1 2922.1 2922.1 -33.3 0 965 +0
Total Volume and Open Interest 90,763 153,319 -3,711
Platinum(NYMEX)
Apr13 130227 1623.4 1625.8 1592.0 1600.1 -16.4 13,862 62,645 +106
Jul13 130227 1622.4 1627.8 1595.7 1602.8 -16.2 383 4,372 +274
Oct13 130227 1604.0 1605.3 1599.5 1605.3 -16.2 1 291 -1
Jan14 130227 1609.3 1609.3 1609.3 1609.3 -16.2 0 5 +0
Total Volume and Open Interest 14,255 67,329 +379
Palladium(NYMEX)
Mar13 130227 741.00 749.45 734.80 743.15 +3.75 14,354 8,036 -8,233
Jun13 130227 742.05 752.55 737.20 745.65 +3.75 10,551 29,098 +6,907
Sep13 130227 746.85 746.85 746.85 746.85 +3.75 11 149 +11
Total Volume and Open Interest 24,917 37,296 -1,315
Copper(CMX)
Mar13 130227 357.30 357.75 354.35 354.50 -2.15 58,522 21,747 -5,507
May13 130227 358.95 359.50 356.40 356.70 -1.60 46,332 93,737 +4,158
Jul13 130227 360.05 360.70 358.00 358.20 -1.50 1,819 20,310 +10
Sep13 130227 361.50 361.50 359.45 359.55 -1.45 513 7,751 +160
Dec13 130227 362.90 362.90 361.10 361.20 -1.40 119 12,205 +91
Total Volume and Open Interest 108,597 166,732 -837
DJIA Index(CBOT)
Mar13 130227 13876 14086 13856 14060 +175 591 15,708 +720
Jun13 130227 13781 13991 13781 13991 +181 0 6 +0
Sep13 130227 13912 13912 13712 13912 +200      
Dec13 130227 13843 13843 13643 13843 +200      
Total Volume and Open Interest 591 15,714 +720
E-mini DJIA Index(CBOT)
Mar13 130227 13870 14091 13846 14060 +201 222,411 116,501 -7,775
Jun13 130227 13807 14017 13784 13991 +200 1,116 4,254 +849
Sep13 130227 13792 13912 13792 13912 +200      
Dec13 130227 13843 13843 13843 13843 +200 0 16 +0
Total Volume and Open Interest 223,527 120,771 -6,926
S & P 500(CME)
Mar13 130227 1493.30 1519.00 1490.20 1515.80 +23.40 23,167 215,919 +3,812
Jun13 130227 1500.70 1510.50 1500.70 1509.80 +23.30 965 7,056 +595
Sep13 130227 1496.00 1504.00 1496.00 1503.30 +23.30 0 1,379 +0
Dec13 130227 1496.60 1497.30 1496.60 1496.60 +23.30 0 1,084 +0
Total Volume and Open Interest 24,132 225,438 +4,407
S & P 500 E-Mini(Globex)
Mar13 130227 1493.25 1519.25 1490.00 1515.75 +23.25 3,093,507 3,122,471 +23,537
Jun13 130227 1487.50 1513.00 1484.25 1509.75 +23.25 29,807 90,966 +18,157
Total Volume and Open Interest 3,123,512 3,218,609 +41,784
NASDAQ 100(CME)
Mar13 130227 2710.50 2759.00 2703.80 2740.50 +32.70 908 15,385 +151
Jun13 130227 2740.00 2749.00 2733.00 2734.30 +33.00 45 63 +60
Sep13 130227 2728.80 2728.80 2695.80 2728.80 +33.00      
Total Volume and Open Interest 953 15,448 +211
NASDAQ 100 E-Mini(Globex)
Mar13 130227 2711.00 2757.80 2703.30 2740.50 +32.70 383,420 330,840 +1,393
Jun13 130227 2705.00 2751.80 2698.50 2734.30 +33.00 2,131 4,555 +1,252
Total Volume and Open Interest 385,555 335,437 +2,645
S & P Midcap 400(CME)
Mar13 130227 1102.80 1104.50 1102.80 1102.80 +18.50 0 1,474 +0
Jun13 130227 1100.00 1100.00 1081.60 1100.00 +18.40      
Sep13 130227 1098.00 1098.00 1079.60 1098.00 +18.40      
Total Volume and Open Interest 0 1,474 +0
Volatility Index(CBOE)
Feb13 130212 13.45 13.55 12.95 13.00 -0.50 49,431 81,753 -11,088
Mar13 130227 16.80 17.05 15.10 15.40 -1.65 145,449 189,144 +2,157
Apr13 130227 17.15 17.25 15.75 16.10 -1.25 73,116 84,803 +6,845
May13 130227 17.45 17.52 16.40 16.75 -0.85 28,802 49,541 +1,539
Total Volume and Open Interest 302,278 433,278 +17,622
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130227 11405 11470 11225 11460 +80 31,063 67,446 -1,295
Jun13 130227 11425 11465 11235 11460 +80 730 7,761 +305
Total Volume and Open Interest 31,813 75,208 -995
Nikkei 225(SGX)
Mar13 130227 11345 11445 11240 11250 -140 151,697 295,009 +6,967
Jun13 130227 11280 11360 11170 11170 -140 797 15,748 +183
Sep13 130227 11320 11320 11165 11165 -140 0 1 +0
Total Volume and Open Interest 152,639 335,441 +7,125
CAC 40(EURONEXT)
Mar13 130227 3631.5 3718.0 3618.5 3691.0 +68.0 189,195 349,055 +25,598
Apr13 130227 3635.0 3710.0 3614.0 3685.0 +67.5 282 1,361 +78
May13 130227 3621.0 3621.0 3621.0 3621.0 +68.0      
Total Volume and Open Interest 189,494 350,481 +25,707
Hang Seng Index(HKFE)
Feb13 130227 22577 22655 22531 22566 +6 106,589 74,787 -27,052
Mar13 130227 22511 22581 22364 22464 -23 64,360 83,581 +38,361
Total Volume and Open Interest 171,415 161,456 +11,612
DAX(EUREX)
Mar13 130227 7628.5 7724.0 7564.0 7676.5 +79.0 211,241 148,430 -973
Jun13 130227 7633.5 7734.5 7581.0 7688.0 +78.5 1,310 16,179 +510
Sep13 130227 7656.0 7693.0 7592.5 7693.0 +78.0 295 1,219 +27
Total Volume and Open Interest 212,846 165,828 -436
FT-SE 100(EURONEXT)
Mar13 130227 6263.50 6356.00 6250.00 6317.50 +63.50 121,666 661,282 +3,698
Jun13 130227 6203.50 6280.00 6193.00 6250.00 +63.50 1,391 10,286 +624
Sep13 130227 6202.00 6202.00 6202.00 6202.00 +63.00 0 391 +0
Total Volume and Open Interest 123,057 672,139 +4,322
SPI 200(SFE)
Mar13 130227 4981.0 5027.0 4970.0 5020.0 +42.0 35,898 289,955 +270
Jun13 130227 5003.0 5028.0 5003.0 5025.0 +42.0 109 3,369 -20
Sep13 130227 4985.0 4985.0 4981.0 4981.0 +36.0 3 1,473 +1
Total Volume and Open Interest 36,015 297,930 +253
FTSE MIB(ISE)
Mar13 130227 15630.00 15845.00 15465.00 15807.00 +215.00 59,181 36,786 -1,069
Jun13 130227 15375.00 15550.00 15200.00 15520.00 +215.00 77 422 +10
Sep13 130227 15662.00 15662.00 15662.00 15662.00 +215.00      
Total Volume and Open Interest 59,258 37,208 -1,059
KOSPI 200(KFE)
Mar13 130227 266.15 266.15 266.00 266.15 -0.15 211,064 120,844 +1,057
Jun13 130227 267.80 267.90 267.80 267.90 -0.10 464 4,288 +163
Sep13 130227 269.50 269.50 269.50 269.50 -0.15 0 332 +0
Total Volume and Open Interest 211,528 125,548 +1,220
GSCI(CME)
Mar13 130227 650.00 655.50 650.00 650.00 -4.00 576 11,400 +31
Apr13 130227 652.50 656.50 651.35 652.50 -2.90 101 361 +101
May13 130227 649.25 654.50 649.25 649.25 -4.25      
Total Volume and Open Interest 677 11,761 +132
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!!!