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 Thu February 28, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130228 1458.00 1487.75 1454.00 1474.25 +16.75 64,608 36,677 -21,578
May13 130228 1439.50 1467.75 1434.00 1452.25 +12.75 119,886 296,272 +6,625
Jul13 130228 1425.50 1449.75 1418.75 1435.25 +9.25 32,920 126,769 +1,198
Aug13 130228 1379.75 1404.25 1378.00 1391.75 +10.00 660 4,591 +111
Sep13 130228 1312.25 1328.75 1301.00 1316.75 +7.50 532 5,647 -22
Nov13 130228 1257.00 1272.75 1247.25 1259.50 +2.25 23,407 114,284 +1,946
Jan14 130228 1252.75 1275.75 1251.00 1263.25 +2.25 291 5,745 +14
Mar14 130228 1255.75 1276.50 1255.75 1265.50 +1.25 103 1,708 +17
May14 130228 1261.75 1276.50 1253.00 1264.50 +1.75 57 1,593 +16
Jul14 130228 1267.00 1268.25 1267.00 1268.25 +1.75 52 1,046 +23
Aug14 130228 1250.00 1263.00 1250.00 1263.00 +1.75 0 1 +0
Sep14 130228 1243.00 1243.00 1241.25 1243.00 +1.75 0 10 +0
Nov14 130228 1228.00 1238.25 1225.75 1227.00 +1.25 451 3,573 -178
Jan15 130228 1228.00 1228.00 1226.75 1228.00 +1.25 1 2 +1
Total Volume and Open Interest 242,982 598,066 -11,818
Soybean Meal(CBOT)
Mar13 130228 429.30 440.80 428.80 434.80 +5.50 21,373 15,013 -5,808
May13 130228 427.90 440.80 427.80 435.60 +7.00 43,857 141,030 +1,476
Jul13 130228 422.40 434.30 422.00 429.60 +6.80 11,285 53,762 -495
Aug13 130228 404.40 415.90 404.40 411.60 +7.10 578 7,717 -131
Sep13 130228 376.70 387.30 375.00 382.50 +6.30 781 6,680 +100
Oct13 130228 352.00 361.10 351.70 357.30 +4.20 754 7,153 -134
Dec13 130228 347.00 359.50 347.00 354.80 +3.90 6,371 37,775 +95
Jan14 130228 352.50 360.80 352.10 356.40 +4.30 202 2,982 +35
Mar14 130228 358.90 358.90 354.70 358.90 +4.20 11 2,885 +6
May14 130228 358.90 358.90 355.00 358.90 +3.90 0 1,316 +0
Total Volume and Open Interest 85,212 276,811 -4,856
Soybean Oil(CBOT)
Mar13 130228 49.33 49.56 48.80 48.82 -0.45 30,379 17,968 -10,773
May13 130228 49.69 49.87 49.07 49.12 -0.55 72,960 163,298 +7,859
Jul13 130228 50.00 50.15 49.36 49.42 -0.60 23,396 74,035 -1,461
Aug13 130228 50.01 50.13 49.35 49.39 -0.68 2,135 7,821 -545
Sep13 130228 49.95 49.97 49.17 49.19 -0.78 1,616 6,723 +12
Oct13 130228 49.64 49.64 48.77 48.84 -0.80 1,334 8,247 +100
Dec13 130228 49.55 49.57 48.54 48.65 -0.92 7,736 36,042 +1,989
Jan14 130228 49.50 49.76 48.81 48.87 -0.89 112 2,786 +7
Mar14 130228 49.70 50.04 49.15 49.15 -0.89 17 1,319 +14
May14 130228 49.80 50.12 49.20 49.27 -0.85 12 581 +3
Total Volume and Open Interest 139,717 320,143 -2,790
Canola(WCE)
Mar13 130228 623.8 633.7 623.8 628.6 +3.7 6,145 5,705 -6,635
May13 130228 618.1 629.1 617.0 625.0 +6.9 16,337 105,135 +2,112
Jul13 130228 609.9 620.0 608.4 616.5 +6.8 4,248 39,208 -1,324
Nov13 130228 565.7 567.6 564.3 566.1 +3.2 2,631 30,581 +741
Jan14 130228 562.4 564.0 562.4 563.8 +3.1 184 2,203 +143
Total Volume and Open Interest 29,545 183,057 -4,963
Corn(CBOT)
Mar13 130228 709.50 722.00 709.50 719.50 +10.00 125,539 79,921 -35,428
May13 130228 695.00 706.00 693.50 703.50 +8.25 178,259 515,553 +24,224
Jul13 130228 678.25 688.25 677.25 684.75 +6.00 52,068 227,048 +2,461
Sep13 130228 577.00 583.75 574.75 582.75 +5.00 10,500 84,396 +1,141
Dec13 130228 553.75 558.75 550.75 557.00 +3.25 34,183 289,069 +1,440
Mar14 130228 564.00 568.75 562.25 567.00 +3.00 659 19,710 +200
May14 130228 572.50 575.50 569.75 574.00 +2.75 96 6,145 +23
Jul14 130228 577.75 578.75 575.00 578.75 +2.25 195 3,636 +109
Sep14 130228 547.50 551.75 546.50 551.75 +5.25 116 320 +94
Dec14 130228 544.50 548.00 542.00 546.00 +2.00 701 14,757 +40
Total Volume and Open Interest 402,437 1,242,545 -5,660
Wheat(CBOT)
Mar13 130228 705.25 716.75 702.25 707.75 +3.50 37,805 25,170 -18,595
May13 130228 712.00 723.00 710.75 714.50 +2.50 69,907 222,100 +8,722
Jul13 130228 714.50 725.75 713.00 716.50 +1.50 24,330 106,241 +1,212
Sep13 130228 724.50 733.75 721.00 725.25 +1.00 4,005 21,614 +751
Dec13 130228 736.00 748.25 735.50 739.50 +0.75 10,301 66,345 -193
Mar14 130228 754.75 759.75 750.25 752.50 +1.00 655 5,847 +227
Total Volume and Open Interest 147,101 452,291 -7,856
Wheat(KCBT)
Mar13 130228 738.25 749.75 737.75 747.00 +12.75 8,720 17,284 -7,395
May13 130228 743.50 758.25 743.50 752.75 +10.00 15,352 89,129 +3,078
Jul13 130228 751.00 765.00 750.75 759.50 +9.00 6,243 43,116 -51
Sep13 130228 767.50 778.00 767.00 773.00 +7.75 1,660 9,983 +31
Dec13 130228 786.75 796.00 783.25 790.00 +6.00 2,406 12,227 +189
Mar14 130228 795.00 803.50 794.25 800.00 +5.00 145 461 +23
Total Volume and Open Interest 34,533 172,805 -4,125
Wheat(MGE)
Mar13 130228 786.25 806.75 786.25 799.75 +12.50 2,601 3,510 -1,727
May13 130228 797.00 809.75 796.25 801.75 +5.25 5,186 21,609 +445
Jul13 130228 804.00 815.75 804.00 807.75 +4.50 726 5,424 -64
Sep13 130228 811.75 816.25 807.25 808.75 +2.75 173 6,641 -9
Dec13 130228 822.00 825.00 815.50 816.50 +2.75 260 4,383 -83
Total Volume and Open Interest 8,968 41,734 -1,443
Oats(CBOT)
Mar13 130228 380.25 397.50 379.00 391.75 +9.00 389 916 -367
May13 130228 372.00 384.75 368.00 377.25 +5.50 1,159 8,290 -203
Jul13 130228 367.00 375.00 367.00 371.25 +3.00 50 790 +8
Sep13 130228 368.25 368.25 368.00 368.25 +0.25 0 73 +0
Total Volume and Open Interest 1,606 10,515 -567
Rough Rice(CBOT)
Mar13 130228 15.45 15.54 15.40 15.50 +0.02 1,297 2,839 -1,184
May13 130228 15.77 15.86 15.69 15.78 +0.01 1,680 10,270 +1,071
Jul13 130228 16.09 16.11 16.06 16.07 +0.01 22 790 -4
Sep13 130228 15.54 15.60 15.54 15.56 -0.01 13 452 -2
Total Volume and Open Interest 3,015 14,361 -117
Live Cattle(CME)
Feb13 130228 128.750 129.450 127.500 128.000 -0.550 2,370 895 -1,574
Apr13 130228 130.100 130.380 129.630 129.850 -0.030 33,103 171,314 -1,212
Jun13 130228 125.050 125.385 124.580 124.950 +0.150 14,189 78,896 +366
Aug13 130228 125.785 126.050 125.300 125.750 +0.200 8,422 39,998 +836
Oct13 130228 130.500 130.685 130.075 130.485 -0.015 3,996 23,855 +1,336
Dec13 130228 131.800 132.000 131.350 131.900 +0.200 1,448 13,978 +589
Total Volume and Open Interest 63,779 332,943 +502
Feeder Cattle(CME)
Mar13 130228 141.880 142.600 140.630 142.000 +0.550 2,444 9,749 -585
Apr13 130228 144.685 145.535 143.485 144.935 +0.555 2,891 10,144 +361
May13 130228 147.500 148.380 146.600 148.050 +0.500 2,437 10,394 +2
Aug13 130228 154.630 155.350 153.700 154.880 +0.305 1,552 6,357 -82
Sep13 130228 156.500 157.000 156.000 156.880 +0.395 197 1,169 +6
Oct13 130228 157.600 157.950 157.485 157.800 +0.200 60 702 -11
Nov13 130228 158.785 158.900 158.700 158.900 +0.270 34 512 +20
Total Volume and Open Interest 9,623 39,057 -283
Lean Hogs(CME)
Apr13 130228 80.975 81.430 80.635 81.000 unch 19,481 97,331 +386
May13 130228 89.100 89.330 88.750 89.300 +0.100 279 2,656 -27
Jun13 130228 91.080 91.750 90.885 91.480 +0.250 13,815 45,188 +585
Jul13 130228 91.850 92.150 91.250 91.850 unch 2,583 14,772 +629
Aug13 130228 91.850 92.430 91.450 92.150 +0.050 4,758 21,534 +1,450
Oct13 130228 82.500 82.830 81.950 82.730 +0.380 1,896 21,961 -131
Dec13 130228 79.300 79.830 79.000 79.475 +0.225 593 14,969 +88
Feb14 130228 80.850 81.750 80.800 81.550 +0.350 234 4,251 +37
Total Volume and Open Interest 43,735 225,067 +3,073
Class III Milk(CME)
Feb13 130227 17.25 17.75 17.25 17.25 +0.03 110 3,090 -57
Mar13 130228 17.06 17.09 16.95 16.98 -0.07 336 3,500 -107
Apr13 130228 17.14 17.25 16.98 17.19 +0.09 492 3,189 +66
May13 130228 17.46 17.54 17.27 17.49 +0.14 191 2,439 +40
Jun13 130228 17.75 17.82 17.60 17.78 +0.13 141 1,897 +33
Total Volume and Open Interest 1,848 21,515 +119
Cocoa(ICE)
Mar13 130228 2146 2146 2146 2146 +4 1 41 +0
May13 130228 2124 2146 2116 2135 +4 9,862 90,513 +943
Jul13 130228 2138 2155 2128 2143 +1 2,634 30,485 +484
Sep13 130228 2147 2158 2139 2151 unch 1,328 24,037 +114
Dec13 130228 2156 2173 2152 2162 +1 696 16,915 +124
Mar14 130228 2164 2183 2162 2173 +4 464 20,494 +165
May14 130228 2177 2193 2172 2184 +5 419 8,083 +99
Total Volume and Open Interest 15,570 193,185 +2,060
Coffee "C"(ICE)
Mar13 130228 143.30 143.65 141.50 142.65 +0.25 101 242 -74
May13 130228 143.80 144.35 141.65 143.20 -0.25 13,401 102,889 -1,115
Jul13 130228 146.75 147.00 144.40 145.90 -0.25 4,102 29,795 +213
Sep13 130228 149.00 149.70 147.45 148.70 -0.20 1,652 15,395 +558
Dec13 130228 153.35 153.60 151.15 152.60 -0.20 640 8,674 +2
Mar14 130228 157.20 157.45 155.20 156.50 -0.20 245 2,369 +92
Total Volume and Open Interest 20,213 161,433 -270
Orange Juice(ICE)
Mar13 130228 123.15 127.50 123.15 127.15 +2.00 1,084 2,581 -967
May13 130228 125.70 128.40 124.90 127.80 +2.15 2,156 15,169 +570
Jul13 130228 126.10 127.95 125.20 127.95 +1.80 64 1,534 -6
Sep13 130228 127.45 128.55 126.05 128.55 +1.60 44 914 -13
Nov13 130228 128.35 128.35 128.35 128.35 +1.30 6 236 -3
Jan14 130228 128.35 128.35 128.35 128.35 +1.30 24 56 +4
Total Volume and Open Interest 3,378 20,490 -415
Sugar #11(ICE)
Mar13 130228 17.90 18.44 17.61 18.38 +0.54 29,408 12,914 -11,469
May13 130228 18.08 18.59 17.94 18.39 +0.31 53,112 355,753 +5,933
Jul13 130228 18.25 18.63 18.11 18.46 +0.21 21,175 189,271 -1,972
Oct13 130228 18.63 19.00 18.54 18.90 +0.20 9,496 97,183 +1,522
Mar14 130228 19.43 19.81 19.41 19.75 +0.19 3,689 76,814 -43
May14 130228 19.53 19.89 19.48 19.83 +0.20 554 15,039 +26
Jul14 130228 19.69 20.01 19.60 19.94 +0.20 307 13,302 +82
Oct14 130228 19.86 20.17 19.78 20.09 +0.18 214 12,849 -6
Total Volume and Open Interest 118,040 786,486 -5,842
London Cocoa(LCE)
Mar13 130228 1407 1413 1397 1409 -2 6,751 52,779 -2,298
May13 130228 1421 1434 1414 1429 +3 10,156 47,071 -1,017
Jul13 130228 1436 1450 1429 1446 +7 13,477 35,320 +3,032
Sep13 130228 1442 1464 1439 1460 +11 2,594 34,385 +681
Dec13 130228 1450 1474 1450 1470 +13 4,345 38,229 +391
Mar14 130228 1451 1469 1451 1466 +8 1,902 28,116 +724
May14 130228 1459 1472 1455 1471 +9 543 7,204 +0
Total Volume and Open Interest 39,774 247,920 +1,519
London Sugar(LCE)
May13 130228 514.80 521.00 513.30 519.70 +6.30 5,665 28,762 -308
Aug13 130228 506.40 512.50 503.20 510.80 +5.40 1,977 15,052 -268
Oct13 130228 503.00 508.00 499.00 507.20 +4.20 1,188 8,252 -126
Dec13 130228 509.20 513.90 506.70 512.80 +3.20 632 3,417 +17
Mar14 130228 521.50 523.90 516.80 522.30 +2.80 458 2,402 +10
Total Volume and Open Interest 9,968 59,133 -675
Cotton(ICE)
Mar13 130228 82.55 84.36 81.90 83.56 +0.83 135 316 -210
May13 130228 84.38 85.97 83.62 85.29 +0.91 14,002 130,784 -1,385
Jul13 130228 84.80 86.39 84.25 85.94 +1.14 2,428 32,111 -88
Oct13 130228 85.50 85.58 85.50 85.58 +0.21 0 24 +0
Dec13 130228 84.65 85.40 84.35 85.21 +0.51 984 20,688 +218
Mar14 130228 84.00 85.00 83.93 84.54 +0.10 4 831 -2
Total Volume and Open Interest 17,553 185,155 -1,467
Lumber(CME)
Mar13 130228 374.6 382.9 373.1 380.3 +7.4 233 1,577 -87
May13 130228 377.9 385.9 377.3 385.8 +9.9 747 5,248 +59
Jul13 130228 376.6 386.3 376.5 386.3 +10.0 85 1,219 +7
Sep13 130228 377.6 383.5 377.2 383.5 +10.0 12 166 +11
Total Volume and Open Interest 1,077 8,277 -10
Crude Oil(NYM)
Apr13 130228 92.89 93.18 91.57 92.05 -0.71 230,836 279,344 -6,277
May13 130228 93.30 93.56 91.98 92.46 -0.69 46,194 135,456 +1,931
Jun13 130228 93.85 93.88 92.38 92.84 -0.68 37,378 153,801 -916
Jul13 130228 93.94 94.15 92.67 93.11 -0.67 11,114 120,571 +861
Aug13 130228 93.62 94.23 92.81 93.23 -0.64 6,220 54,174 +745
Sep13 130228 94.05 94.17 92.92 93.20 -0.62 10,181 69,990 +629
Oct13 130228 93.54 93.98 92.67 93.03 -0.62 6,349 45,548 -137
Nov13 130228 93.57 93.73 92.53 92.79 -0.62 5,128 37,781 -664
Dec13 130228 93.46 93.46 92.09 92.52 -0.62 33,180 191,039 +3,019
Jan14 130228 92.96 93.14 92.14 92.21 -0.62 995 39,937 -139
Feb14 130228 92.52 92.55 91.91 91.91 -0.62 759 19,351 -48
Mar14 130228 92.24 92.52 91.59 91.62 -0.62 1,696 23,700 -279
Apr14 130228 91.94 91.94 91.32 91.32 -0.62 454 12,144 +83
May14 130228 91.66 91.66 91.04 91.04 -0.62 373 15,247 +6
Jun14 130228 91.15 91.63 90.50 90.78 -0.62 3,068 65,449 -100
Jul14 130228 91.03 91.03 90.46 90.46 -0.62 103 13,116 +1
Total Volume and Open Interest 408,997 1,654,089 -822
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 130228 92.925 93.175 91.600 92.050 -0.700 6,060 2,028 -2
May13 130228 93.450 93.475 92.000 92.450 -0.700 97 335 +16
Jun13 130228 93.900 93.900 92.600 92.850 -0.675 78 481 -32
Jul13 130228 93.750 94.000 92.925 93.100 -0.675 0 14 +0
Aug13 130228 93.225 93.225 93.225 93.225 -0.650 0 3 +0
Sep13 130228 93.200 93.200 93.200 93.200 -0.625 1 2 +0
Oct13 130228 93.025 93.025 93.025 93.025 -0.625 0 3 +0
Nov13 130228 92.800 92.800 92.800 92.800 -0.600 0 10 +0
Total Volume and Open Interest 6,237 3,024 -18
Heating Oil(NYM)
Mar13 130228 299.48 300.10 296.39 297.19 -1.60 25,019 13,085 -6,916
Apr13 130228 298.98 299.78 294.59 296.03 -2.43 67,068 96,523 -4,057
May13 130228 306.29 307.44 302.10 303.50 -2.91 35,462 59,675 +6,531
Jun13 130228 304.53 305.56 300.33 301.76 -2.74 26,493 36,797 -2,262
Jul13 130228 303.60 304.49 299.41 300.75 -2.68 14,830 22,132 +129
Aug13 130228 301.90 303.56 298.90 299.97 -2.63 3,173 6,181 -172
Sep13 130228 302.53 302.94 298.38 299.27 -2.71 3,163 15,807 +273
Oct13 130228 301.33 301.94 297.77 298.56 -2.77 1,258 5,874 -17
Nov13 130228 301.20 301.24 297.13 297.86 -2.87 1,366 5,133 +406
Dec13 130228 300.41 301.60 296.48 297.21 -3.00 7,087 33,878 +661
Jan14 130228 299.95 300.12 296.54 296.66 -3.05 596 6,039 +63
Feb14 130228 299.15 299.29 295.00 295.87 -3.03 567 891 +93
Mar14 130228 298.50 298.50 294.99 294.99 -2.95 409 1,034 +185
Apr14 130228 296.48 297.00 293.59 293.59 -2.80 199 2,782 +139
Total Volume and Open Interest 186,925 310,083 -4,890
Gasoline(NYMEX)
Mar13 130228 286.95 292.44 282.70 291.46 +5.81 32,227 12,949 -6,082
Apr13 130228 311.24 314.87 307.29 311.17 +0.54 59,324 121,663 +1,508
May13 130228 308.50 311.75 305.27 307.79 -0.21 22,764 57,492 +1,404
Jun13 130228 303.65 306.40 300.27 302.30 -0.67 13,173 37,232 +887
Jul13 130228 297.85 301.00 295.14 296.77 -1.09 8,046 27,036 -264
Aug13 130228 291.63 295.61 290.77 291.39 -1.38 6,097 17,140 +48
Sep13 130228 287.67 290.55 284.15 285.95 -1.49 5,276 15,886 +117
Oct13 130228 269.40 272.92 268.82 269.11 -1.54 1,468 10,504 +100
Nov13 130228 264.32 268.22 263.53 264.11 -1.47 996 14,443 +65
Dec13 130228 261.52 264.27 259.89 260.79 -1.29 1,494 10,987 +148
Total Volume and Open Interest 152,021 331,805 -1,679
e-miNY RBOB Gasoline(NYM)
Apr13 130228 311.20 311.20 311.17 311.20 +0.60      
May13 130228 307.80 307.80 307.79 307.80 -0.20      
Jun13 130228 302.30 302.30 302.30 302.30 -0.70      
Jul13 130228 296.80 296.80 296.77 296.80 -1.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr13 130228 3.418 3.508 3.395 3.486 +0.052 124,520 214,287 +3,734
May13 130228 3.461 3.555 3.446 3.531 +0.050 35,307 230,219 -3,646
Jun13 130228 3.511 3.603 3.500 3.579 +0.049 12,575 66,016 -21
Jul13 130228 3.565 3.657 3.550 3.634 +0.051 15,293 95,387 +1,003
Aug13 130228 3.591 3.685 3.581 3.662 +0.052 5,836 37,558 +486
Sep13 130228 3.596 3.689 3.595 3.667 +0.051 4,874 36,293 +676
Oct13 130228 3.626 3.722 3.625 3.699 +0.051 21,838 125,260 +22
Nov13 130228 3.736 3.822 3.734 3.799 +0.044 4,419 35,315 +148
Dec13 130228 3.930 4.014 3.930 3.990 +0.039 6,657 43,139 +2,292
Jan14 130228 4.030 4.109 4.030 4.085 +0.036 12,991 98,095 +2,539
Feb14 130228 4.030 4.095 4.030 4.083 +0.037 1,954 15,391 +389
Mar14 130228 3.977 4.054 3.977 4.034 +0.033 2,429 28,616 +849
Apr14 130228 3.917 3.960 3.917 3.943 +0.030 3,931 50,593 +367
May14 130228 3.956 3.976 3.934 3.963 +0.030 512 6,309 +307
Jun14 130228 3.987 3.987 3.983 3.987 +0.030 283 7,149 +239
Jul14 130228 4.027 4.027 4.017 4.017 +0.029 370 5,719 +199
Total Volume and Open Interest 258,330 1,200,537 +2,291
Brent Crude Oil(ICE)
Apr13 130228 111.95 112.57 110.87 111.38 -0.49 257,155 276,782 -14,917
May13 130228 111.20 111.58 109.91 110.42 -0.55 103,112 231,103 +564
Jun13 130228 110.39 110.69 109.05 109.55 -0.61 82,893 149,820 -990
Jul13 130228 109.68 109.92 108.34 108.81 -0.64 26,869 87,745 +92
Aug13 130228 109.03 109.22 107.66 108.14 -0.65 17,305 89,222 -2,252
Sep13 130228 108.32 108.49 106.97 107.42 -0.67 17,867 75,797 +6
Oct13 130228 107.78 107.80 106.30 106.74 -0.70 11,504 42,688 +2,394
Nov13 130228 107.17 107.19 105.70 106.14 -0.71 9,200 40,655 +372
Dec13 130228 106.59 106.65 105.09 105.55 -0.72 66,044 168,891 -6,732
Jan14 130228 105.00 105.00 105.00 105.00 -0.74 8,767 36,125 +501
Feb14 130228 104.47 104.47 104.47 104.47 -0.75 7,152 19,272 +599
Mar14 130228 103.94 103.94 103.94 103.94 -0.76 8,979 21,315 +253
Apr14 130228 103.43 103.43 103.43 103.43 -0.75 5,597 21,294 +3,025
May14 130228 102.98 102.98 102.98 102.98 -0.74 2,620 8,224 +234
Total Volume and Open Interest 659,434 1,522,411 -17,328
Gas Oil(ICE)
Mar13 130228 942.50 944.25 925.75 938.25 -6.00 74,158 71,829 -15,878
Apr13 130228 940.00 944.25 926.50 939.00 -5.00 144,293 140,843 -1,467
May13 130228 938.50 941.75 924.50 936.75 -4.50 65,831 60,353 -559
Jun13 130228 934.75 938.00 921.00 933.25 -4.00 62,654 57,951 +517
Jul13 130228 933.00 934.75 920.00 930.75 -3.75 19,083 24,847 -892
Aug13 130228 931.00 932.50 917.00 928.50 -3.50 5,966 20,764 +717
Sep13 130228 928.25 930.25 915.00 926.50 -3.00 4,720 21,859 -175
Oct13 130228 926.00 927.50 912.75 924.00 -2.75 4,697 15,507 +527
Nov13 130228 922.75 922.75 909.75 920.75 -3.00 2,274 15,647 +256
Dec13 130228 919.00 921.25 906.00 917.75 -3.00 23,042 48,302 -401
Total Volume and Open Interest 412,778 552,142 -17,443
Ethanol(CBOT)
Feb13 130205 2.409 2.409 2.409 2.409 -0.031 1 309 -50
Mar13 130228 2.395 2.405 2.395 2.405 +0.020 361 396 -305
Apr13 130228 2.397 2.414 2.397 2.409 +0.017 815 2,150 +100
May13 130228 2.394 2.400 2.390 2.399 +0.016 417 1,306 +198
Jun13 130228 2.347 2.374 2.347 2.368 +0.010 306 1,389 +50
Jul13 130228 2.320 2.352 2.320 2.347 +0.017 182 1,321 -6
Aug13 130228 2.297 2.317 2.297 2.309 +0.014 199 1,267 +144
Sep13 130228 2.203 2.211 2.190 2.209 +0.023 136 722 -3
Total Volume and Open Interest 2,552 10,847 +217
WTI Crude Oil(ICE)
Apr13 130228 93.05 93.19 91.58 92.05 -0.71 53,091 75,205 -3,694
May13 130228 93.56 93.56 92.00 92.46 -0.69 13,991 39,156 +2,349
Jun13 130228 93.87 93.93 92.39 92.84 -0.68 14,923 65,353 -1,104
Jul13 130228 93.55 94.05 92.93 93.11 -0.67 3,258 34,697 -566
Aug13 130228 93.82 94.13 93.04 93.23 -0.64 2,202 15,781 +245
Sep13 130228 93.77 94.06 92.87 93.20 -0.62 3,532 18,992 +380
Oct13 130228 93.59 93.87 92.92 93.03 -0.62 2,058 13,284 +115
Nov13 130228 93.33 93.61 92.65 92.79 -0.62 1,734 11,288 +86
Dec13 130228 93.46 93.49 92.15 92.52 -0.62 14,386 104,611 +383
Jan14 130228 92.21 92.21 92.21 92.21 -0.62 345 7,293 -13
Feb14 130228 91.91 91.91 91.91 91.91 -0.62 319 3,094 +34
Mar14 130228 91.62 91.62 91.62 91.62 -0.62 187 5,252 +40
Apr14 130228 91.32 91.32 91.32 91.32 -0.62 83 2,851 +45
May14 130228 91.04 91.04 91.04 91.04 -0.62 129 2,152 +12
Jun14 130228 91.05 91.05 90.78 90.78 -0.62 266 15,703 -36
Jul14 130228 90.46 90.46 90.46 90.46 -0.62 3 1,983 -3
Total Volume and Open Interest 115,583 517,223 -349
US Dollar Index(ICE)
Mar13 130228 81.605 82.075 81.535 82.003 +0.330 46,514 67,947 -4,212
Jun13 130228 81.840 82.245 81.745 82.188 +0.315 327 1,633 +70
Sep13 130228 82.387 82.387 82.387 82.387 +0.315 0 3 +0
Total Volume and Open Interest 46,841 69,583 -4,142
Australian Dollar(CME)
Mar13 130228 102.09 102.78 101.86 102.08 -0.22 145,525 154,763 +976
Jun13 130228 101.43 102.08 101.21 101.40 -0.22 2,331 2,570 +916
Sep13 130228 100.54 101.01 100.40 100.77 -0.24 0 5 +0
Total Volume and Open Interest 147,859 157,363 +1,892
British Pound(CME)
Mar13 130228 151.57 152.21 151.46 151.72 +0.26 151,346 202,135 -107
Jun13 130228 151.51 152.14 151.40 151.66 +0.26 947 2,991 +57
Sep13 130228 152.24 152.24 151.38 151.63 +0.25 0 9 +0
Total Volume and Open Interest 152,293 205,183 -50
Canadian Dollar(CME)
Mar13 130228 97.67 97.83 96.91 97.03 -0.64 84,092 183,827 +1,327
Jun13 130228 97.45 97.60 96.74 96.84 -0.64 1,317 7,502 +464
Sep13 130228 97.05 97.31 96.65 96.67 -0.64 281 2,273 +65
Dec13 130228 96.95 97.13 96.43 96.49 -0.64 25 2,137 +6
Total Volume and Open Interest 85,715 195,893 +1,862
Japanese Yen(CME)
Mar13 130228 108.46 108.69 107.70 107.90 -0.44 334,856 210,024 -3,182
Jun13 130228 108.51 108.76 107.80 107.97 -0.45 3,143 5,836 +761
Sep13 130228 108.46 108.70 108.00 108.08 -0.44 48 386 -15
Total Volume and Open Interest 338,063 216,323 -2,434
Swiss Franc(CME)
Mar13 130228 107.58 107.78 106.69 106.77 -0.63 46,083 47,450 +478
Jun13 130228 107.77 107.77 106.82 106.88 -0.64 80 149 +4
Sep13 130228 107.02 107.68 107.02 107.02 -0.66 1 3 +0
Total Volume and Open Interest 46,164 47,602 +482
EuroFX(CME)
Mar13 130228 131.36 131.64 130.55 130.65 -0.64 449,110 224,235 -853
Jun13 130228 131.60 131.72 130.64 130.74 -0.64 3,641 6,085 +1,014
Sep13 130228 131.36 131.48 130.84 130.84 -0.64 36 193 +0
Total Volume and Open Interest 452,787 230,567 +161
Mexican Peso(CME)
Mar13 130228 781.25 784.00 780.25 782.75 +0.75 70,441 163,862 -1,658
Apr13 130228 780.50 780.50 779.75 780.50 +0.75      
Total Volume and Open Interest 73,023 173,806 +701
Brazilian Real(CME)
Mar13 130228 506.25 506.30 506.25 506.25 -0.05 1,470 18,553 -610
Apr13 130228 504.45 505.75 503.75 504.80 +0.20 256 429 +256
May13 130228 502.85 503.20 501.80 502.85 unch 0 10 +0
Jun13 130228 501.75 501.75 500.05 501.20 +0.05 954 3,026 +377
Total Volume and Open Interest 2,680 43,124 +23
30-Year T-Bonds(CBOT)
Mar13 130228 145~060 145~240 145~000 145~090 +0~040 982,819 298,397 -133,013
Jun13 130228 143~220 144~080 143~150 143~250 +0~040 511,597 480,750 +239,861
Sep13 130228 143~080 143~080 143~070 143~080 +0~010 0 4 +0
Total Volume and Open Interest 1,494,416 779,151 +106,848
10-Year T-Notes(CBOT)
Mar13 130228 132~190 132~280 132~185 132~225 +0~040 2,706,174 725,004 -701,517
Jun13 130228 131~135 131~230 131~135 131~175 +0~035 1,386,898 1,450,878 +630,732
Sep13 130228 131~175 131~175 131~140 131~175 +0~035      
Total Volume and Open Interest 4,093,072 2,175,882 -70,785
5-Year T-Notes(CBOT)
Mar13 130228 124~100 124~142 124~094 124~120 +0~016 1,764,017 580,267 -370,696
Jun13 130228 123~290 124~014 123~286 123~314 +0~020 1,134,322 1,276,366 +501,490
Sep13 130228 123~164 123~164 123~144 123~164 +0~020      
Total Volume and Open Interest 2,898,339 1,856,633 +130,794
2 Year T-Notes(CBOT)
Mar13 130228 110~082 110~084 110~080 110~082 +0~002 606,317 438,873 -187,520
Jun13 130228 110~074 110~076 110~072 110~074 +0~002 550,218 708,150 +256,052
Sep13 130228 110~046 110~046 110~044 110~046 +0~002      
Total Volume and Open Interest 1,156,535 1,147,023 +68,532
Eurodollars(CME)
Mar13 130228 99.705 99.710 99.702 99.705 unch 208,895 895,003 -21,038
Jun13 130228 99.680 99.695 99.680 99.690 +0.010 172,213 789,912 -6,122
Sep13 130228 99.655 99.675 99.655 99.670 +0.010 222,102 737,645 -15,710
Dec13 130228 99.635 99.650 99.630 99.645 +0.010 187,315 808,956 -3,749
Mar14 130228 99.605 99.625 99.605 99.620 +0.010 175,666 671,821 -14,004
Jun14 130228 99.570 99.585 99.565 99.580 +0.010 158,935 586,606 -432
Sep14 130228 99.515 99.535 99.515 99.530 +0.010 162,814 524,696 +16,484
Dec14 130228 99.445 99.465 99.445 99.460 +0.010 155,019 593,524 -3,689
Mar15 130228 99.370 99.395 99.370 99.385 +0.005 155,081 508,180 +6,722
Jun15 130228 99.285 99.310 99.285 99.300 +0.005 108,680 621,340 +6,456
Sep15 130228 99.185 99.215 99.185 99.200 +0.005 124,449 452,277 +5,208
Dec15 130228 99.070 99.095 99.060 99.075 +0.005 124,780 529,676 +15,563
Mar16 130228 98.930 98.960 98.925 98.935 +0.005 95,975 344,879 +688
Jun16 130228 98.770 98.805 98.765 98.780 +0.005 61,372 229,527 +3,771
Sep16 130228 98.605 98.640 98.600 98.610 +0.005 61,634 226,368 +1,634
Dec16 130228 98.420 98.465 98.420 98.435 +0.005 52,109 167,244 -4,390
Mar17 130228 98.260 98.300 98.250 98.265 +0.005 45,472 129,739 -774
Jun17 130228 98.080 98.120 98.065 98.085 +0.005 52,506 80,145 -6,501
Total Volume and Open Interest 2,389,910 9,192,201 -19,486
Ultra T-Bond(CBOT)
Mar13 130228 158~06 158~27 157~25 158~09 +0~08 272,983 129,432 -117,336
Jun13 130228 157~30 158~20 157~15 158~00 +0~06 188,463 287,742 +138,280
Sep13 130228 158~00 158~00 157~26 158~00 +0~06      
Total Volume and Open Interest 461,446 417,174 +20,944
30 Day Federal Funds(CBOT)
Feb13 130228 99.855 99.855 99.853 99.855 unch 1,969 43,817 -868
Mar13 130228 99.850 99.855 99.850 99.855 unch 2,464 40,419 +946
Apr13 130228 99.860 99.860 99.860 99.860 unch 1,647 31,826 -350
May13 130228 99.865 99.865 99.860 99.865 unch 1,499 26,813 -167
Jun13 130228 99.865 99.870 99.860 99.865 unch 1,555 23,450 +303
Jul13 130228 99.865 99.870 99.860 99.865 unch 1,412 20,484 -65
Total Volume and Open Interest 15,147 344,739 +517
3-Mth Euro-Yen(CME)
Mar13 130228 99.747 99.747 99.747 99.747 unch      
Jun13 130228 99.783 99.817 99.783 99.783 -0.035      
Sep13 130228 99.802 99.838 99.802 99.802 -0.035      
Dec13 130228 99.790 99.817 99.790 99.790 -0.027      
Mar14 130228 99.780 99.805 99.780 99.780 -0.025      
Jun14 130228 99.765 99.790 99.765 99.765 -0.025      
Sep14 130228 99.770 99.795 99.770 99.770 -0.025      
Dec14 130228 99.765 99.790 99.765 99.765 -0.025      
Mar15 130228 99.645 99.670 99.645 99.645 -0.025      
Jun15 130228 99.505 99.530 99.505 99.505 -0.025      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130228 99.75 99.75 99.75 99.75 unch 0 729 -9
Jun13 130228 99.78 99.78 99.78 99.78 -0.03 0 202 +0
Sep13 130228 99.80 99.80 99.80 99.80 -0.04 0 120 +0
Dec13 130228 99.79 99.79 99.79 99.79 -0.03 0 445 +0
Mar14 130228 99.78 99.78 99.78 99.78 -0.03 0 182 -30
Jun14 130228 99.76 99.76 99.76 99.76 -0.03 0 13 +0
Sep14 130228 99.77 99.77 99.77 99.77 -0.03 0 32 +0
Dec14 130228 99.76 99.76 99.76 99.76 -0.03 0 30 +0
Total Volume and Open Interest 0 1,753 -39
Japanese Gov't Bonds(SGX)
Mar13 130228 144.96 145.07 144.90 144.99 +0.04 4,729 20,597 +1,962
Jun13 130228 144.73 144.88 144.73 144.81 +0.04 445 420 +367
Sep13 130228 142.72 142.72 142.72 142.72 +0.04      
Total Volume and Open Interest 5,174 21,017 +2,329
Euro-Bund(EUREX)
Mar13 130228 145.00 145.23 144.81 144.99 -0.10 1,153,151 901,283 +44,619
Jun13 130228 143.13 143.38 142.98 143.15 -0.09 39,363 46,671 +10,813
Sep13 130228 143.31 143.31 143.25 143.25 -0.04 226 28 +21
Total Volume and Open Interest 1,192,740 947,982 +55,453
Euro-Bobl(EUREX)
Mar13 130228 127.53 127.67 127.44 127.58 +0.04 656,253 814,340 +17,229
Jun13 130228 125.85 125.97 125.74 125.88 +0.06 33,056 90,836 +6,549
Sep13 130228 126.25 126.25 126.25 126.25 -0.03 0 928 +0
Total Volume and Open Interest 689,309 906,104 +23,778
3-Mth Euribor(EUREX)
Mar13 130228 99.800 99.800 99.800 99.800 +0.010 0 4,100 +0
Jun13 130228 99.810 99.810 99.810 99.810 +0.030 0 1,366 +0
Sep13 130228 99.785 99.785 99.785 99.785 +0.035 0 803 +0
Total Volume and Open Interest 3,171 11,574 -1,820
Long Gilt(LIFFE)
Mar13 130228 117~23 117~27 117~18 117~22 -0~04 88,773 74,151 -105,085
Jun13 130228 116~23 116~27 116~17 116~22 -0~04 214,029 369,722 +98,348
Total Volume and Open Interest 302,802 443,873 -6,737
3-Mth Short Sterling(LIFFE)
Mar13 130228 99.50 99.51 99.50 99.50 0.00 10,104 287,947 -13,799
Jun13 130228 99.54 99.55 99.53 99.54 unch 59,612 333,637 -1,061
Sep13 130228 99.56 99.58 99.55 99.57 +0.01 58,366 361,852 +22,296
Dec13 130228 99.55 99.57 99.54 99.57 +0.02 40,479 347,889 +4,922
Mar14 130228 99.53 99.55 99.52 99.55 +0.02 36,046 319,078 -7,064
Jun14 130228 99.50 99.52 99.48 99.51 +0.02 44,034 255,411 +6,012
Total Volume and Open Interest 439,237 2,838,325 +15,504
3-Mth Euribor(LIFFE)
Mar13 130228 99.790 99.810 99.780 99.800 +0.010 117,357 506,969 -13,144
Jun13 130228 99.785 99.820 99.775 99.810 +0.030 104,741 571,655 +7,576
Sep13 130228 99.750 99.795 99.745 99.785 +0.035 102,046 415,766 -4,793
Total Volume and Open Interest 945,744 4,366,763 -22,955
3-Mth Aus T-Bills(SFE)
Mar13 130228 97.12 97.13 97.07 97.08 -0.05 30,531 125,879 +2,820
Jun13 130228 97.31 97.32 97.24 97.25 -0.06 52,292 215,251 +458
Sep13 130228 97.36 97.38 97.29 97.31 -0.06 45,441 162,483 +4,670
Dec13 130228 97.33 97.34 97.26 97.28 -0.06 21,021 126,330 +4,757
Mar14 130228 97.23 97.25 97.17 97.18 -0.06 10,497 85,054 +3,001
Jun14 130228 97.12 97.13 97.05 97.07 -0.06 7,673 45,224 +4,374
Sep14 130228 97.00 97.02 96.95 96.96 -0.06 2,563 27,054 +386
Dec14 130228 96.90 96.90 96.85 96.86 -0.05 964 15,334 +187
Mar15 130228 96.80 96.80 96.75 96.75 -0.05 80 1,398 -176
Jun15 130228 96.69 96.69 96.64 96.64 -0.05 21 564 -24
Total Volume and Open Interest 171,151 805,080 +20,484
10-Year Aus T-Bonds(SFE)
Mar13 130228 96.69 96.73 96.65 96.68 -0.01 95,012 420,111 -3,715
Jun13 130228 96.63 96.63 96.63 96.63 -0.01 0 88 +0
Total Volume and Open Interest 95,012 420,199 -3,715
3-Year Aus T-Bonds(SFE)
Mar13 130228 97.30 97.33 97.24 97.26 -0.04 195,943 550,408 -48,819
Jun13 130228 97.27 97.27 97.27 97.27 -0.04      
Total Volume and Open Interest 195,943 550,408 -48,819
Gold(CMX)
Apr13 130228 1596.3 1602.5 1574.3 1578.1 -17.6 254,857 247,653 -8,278
Jun13 130228 1598.4 1603.7 1576.0 1579.8 -17.6 9,498 66,001 +209
Aug13 130228 1601.1 1604.9 1578.7 1581.3 -17.7 1,280 24,760 +470
Oct13 130228 1606.5 1606.5 1579.6 1582.7 -17.7 347 11,372 +100
Dec13 130228 1602.5 1606.8 1581.9 1584.1 -17.7 743 32,290 -120
Feb14 130228 1594.2 1594.2 1584.6 1585.4 -17.8 1,251 11,911 +932
Apr14 130228 1595.9 1595.9 1586.9 1586.9 -17.9 548 4,464 +308
Jun14 130228 1588.5 1588.5 1588.5 1588.5 -17.9 210 8,540 +7
Aug14 130228 1602.8 1602.8 1590.2 1590.2 -18.0 121 118 +23
Oct14 130228 1592.0 1592.0 1592.0 1592.0 -18.1 0 5 -1
Dec14 130228 1612.9 1612.9 1591.6 1594.0 -18.2 88 5,230 +10
Total Volume and Open Interest 270,319 433,750 -6,240
Silver(CMX)
Mar13 130228 2895.5 2914.0 2839.0 2839.5 -54.8 70,905 9,411 -14,408
May13 130228 2901.5 2919.0 2840.0 2843.2 -55.3 49,693 70,980 +7,044
Jul13 130228 2920.0 2920.0 2845.5 2848.6 -55.4 5,731 11,206 +233
Sep13 130228 2900.0 2900.0 2853.3 2853.3 -55.4 1,500 6,003 -516
Dec13 130228 2926.0 2933.5 2859.3 2859.3 -55.4 1,971 25,292 -108
Mar14 130228 2930.0 2930.5 2863.9 2863.9 -55.5 234 2,329 +109
May14 130228 2866.7 2866.7 2866.7 2866.7 -55.4 258 945 -20
Total Volume and Open Interest 131,560 145,620 -7,699
Platinum(NYMEX)
Apr13 130228 1600.0 1607.5 1581.4 1583.5 -16.6 17,370 61,215 -1,430
Jul13 130228 1605.1 1610.4 1585.0 1586.3 -16.5 468 4,646 +274
Oct13 130228 1590.5 1590.5 1588.0 1588.3 -17.0 3 292 +1
Jan14 130228 1601.3 1601.3 1592.3 1592.3 -17.0 0 5 +0
Total Volume and Open Interest 17,855 66,162 -1,167
Palladium(NYMEX)
Mar13 130228 744.05 748.50 724.95 732.60 -10.55 9,967 2,367 -5,669
Jun13 130228 748.95 750.75 725.75 734.55 -11.10 10,259 32,142 +3,044
Sep13 130228 735.40 735.75 735.25 735.75 -11.10 148 293 +144
Total Volume and Open Interest 20,382 34,819 -2,477
Copper(CMX)
Mar13 130228 355.55 358.10 352.50 352.75 -1.75 55,453 12,928 -8,819
May13 130228 357.80 360.20 354.45 354.75 -1.95 53,364 97,019 +3,282
Jul13 130228 359.25 361.65 356.00 356.25 -1.95 1,789 20,272 -38
Sep13 130228 362.35 362.35 357.50 357.65 -1.90 504 7,833 +82
Dec13 130228 363.30 363.30 359.30 359.35 -1.85 83 12,200 -5
Total Volume and Open Interest 112,265 161,081 -5,651
DJIA Index(CBOT)
Mar13 130228 14067 14125 14020 14038 -22 714 15,656 -52
Jun13 130228 14019 14020 13967 13967 -24 10 15 +9
Sep13 130228 13888 13912 13888 13888 -24      
Dec13 130228 13819 13843 13819 13819 -24      
Total Volume and Open Interest 724 15,671 -43
E-mini DJIA Index(CBOT)
Mar13 130228 14062 14133 14012 14038 -22 233,528 119,082 +2,581
Jun13 130228 13993 14057 13947 13967 -24 1,511 5,173 +919
Sep13 130228 13888 13888 13888 13888 -24      
Dec13 130228 13819 13819 13819 13819 -24 0 16 +0
Total Volume and Open Interest 235,039 124,271 +3,500
S & P 500(CME)
Mar13 130228 1516.10 1524.30 1508.90 1513.30 -2.50 19,424 217,537 +1,618
Jun13 130228 1512.00 1517.80 1504.30 1507.40 -2.40 1,220 7,911 +855
Sep13 130228 1500.90 1511.30 1497.80 1500.90 -2.40 0 1,379 +0
Dec13 130228 1494.20 1504.60 1491.10 1494.20 -2.40 0 1,084 +0
Total Volume and Open Interest 20,644 227,911 +2,473
S & P 500 E-Mini(Globex)
Mar13 130228 1516.25 1524.50 1508.75 1513.25 -2.50 2,933,833 3,129,679 +7,208
Jun13 130228 1510.00 1518.50 1503.00 1507.50 -2.25 25,216 101,889 +10,923
Total Volume and Open Interest 2,959,175 3,236,746 +18,137
NASDAQ 100(CME)
Mar13 130228 2742.80 2763.00 2733.00 2738.00 -2.50 670 15,205 -180
Jun13 130228 2745.00 2754.00 2731.00 2731.80 -2.50 43 130 +67
Sep13 130228 2726.30 2728.80 2726.30 2726.30 -2.50      
Total Volume and Open Interest 713 15,335 -113
NASDAQ 100 E-Mini(Globex)
Mar13 130228 2741.00 2761.50 2732.50 2738.00 -2.50 321,127 325,434 -5,406
Jun13 130228 2739.50 2753.00 2727.00 2731.80 -2.50 3,358 6,277 +1,722
Total Volume and Open Interest 324,487 331,754 -3,683
S & P Midcap 400(CME)
Mar13 130228 1100.00 1107.50 1098.00 1101.70 -1.10 0 1,474 +0
Jun13 130228 1098.90 1100.00 1098.90 1098.90 -1.10      
Sep13 130228 1096.90 1098.00 1096.90 1096.90 -1.10      
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 130228 15.30 16.20 15.08 16.15 +0.75 135,683 172,005 -17,139
Apr13 130228 16.05 16.70 15.70 16.70 +0.60 82,416 79,924 -4,879
May13 130228 16.65 17.20 16.40 17.05 +0.30 27,037 49,359 -182
Total Volume and Open Interest 299,566 409,106 -24,172
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130228 11465 11650 11425 11525 +65 25,512 67,387 -59
Jun13 130228 11440 11640 11440 11525 +65 1,499 7,481 -280
Total Volume and Open Interest 27,027 74,869 -339
Nikkei 225(SGX)
Mar13 130228 11265 11575 11220 11495 +245 232,753 297,411 +2,402
Jun13 130228 11210 11495 11150 11435 +265 759 15,986 +238
Sep13 130228 11410 11410 11410 11410 +245 1 3 +2
Total Volume and Open Interest 234,346 338,537 +3,096
CAC 40(EURONEXT)
Mar13 130228 3711.0 3741.5 3684.5 3723.0 +32.0 129,708 351,603 +2,548
Apr13 130228 3705.5 3733.5 3679.5 3716.5 +31.5 377 1,477 +116
May13 130228 3653.0 3653.0 3653.0 3653.0 +32.0      
Total Volume and Open Interest 130,086 353,152 +2,671
Hang Seng Index(HKFE)
Feb13 130227 22577 22655 22531 22566 +6 106,589 74,787 -27,052
Mar13 130228 22756 23001 22640 22972 +508 84,044 106,730 +23,149
Apr13 130228 22707 23000 22650 22980        
DAX(EUREX)
Mar13 130228 7722.5 7784.5 7691.0 7750.5 +74.0 164,951 143,305 -5,125
Jun13 130228 7738.0 7794.5 7710.5 7762.0 +74.0 448 16,240 +61
Sep13 130228 7730.0 7798.5 7715.5 7767.0 +74.0 290 1,306 +87
Total Volume and Open Interest 165,689 160,851 -4,977
FT-SE 100(EURONEXT)
Mar13 130228 6350.00 6368.00 6315.00 6358.50 +41.00 95,646 667,345 +6,063
Jun13 130228 6277.50 6295.50 6250.00 6291.00 +41.00 165 12,498 +2,212
Sep13 130228 6243.50 6243.50 6243.50 6243.50 +41.50 0 391 +0
Total Volume and Open Interest 95,811 680,414 +8,275
SPI 200(SFE)
Mar13 130228 5021.0 5097.0 5009.0 5085.0 +65.0 25,796 284,949 -5,006
Jun13 130228 5037.0 5096.0 5037.0 5091.0 +66.0 217 3,543 +174
Sep13 130228 4981.0 5049.0 4981.0 5049.0 +68.0 520 1,955 +482
Total Volume and Open Interest 26,659 293,702 -4,228
FTSE MIB(ISE)
Mar13 130228 15880.00 15940.00 15715.00 15917.00 +110.00 51,637 37,020 +234
Jun13 130228 15610.00 15630.00 15440.00 15627.00 +107.00 99 454 +32
Sep13 130228 15769.00 15769.00 15769.00 15769.00 +107.00      
Total Volume and Open Interest 51,736 37,474 +266
KOSPI 200(KFE)
Mar13 130228 269.15 269.20 268.65 269.10 +2.95 177,602 121,225 +381
Jun13 130228 270.45 270.90 270.45 270.90 +3.00 274 4,502 +214
Sep13 130228 272.50 272.50 272.50 272.50 +3.00 0 332 +0
Total Volume and Open Interest 177,876 126,143 +595
GSCI(CME)
Mar13 130228 650.05 651.75 648.00 648.00 -2.00 500 11,173 -227
Apr13 130228 651.30 652.75 649.00 649.00 -3.50 1 360 -1
May13 130228 647.00 650.50 647.00 647.00 -2.25      
Total Volume and Open Interest 501 11,533 -228
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