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 Fri March 01, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130301 1473.50 1478.50 1453.75 1464.50 -9.75 45,526 24,884 -11,793
May13 130301 1452.00 1457.50 1433.00 1443.50 -8.75 100,237 301,427 +5,155
Jul13 130301 1435.25 1440.75 1417.25 1427.25 -8.00 29,162 130,395 +3,626
Aug13 130301 1389.25 1396.25 1377.00 1388.00 -3.75 956 4,643 +52
Sep13 130301 1315.00 1320.50 1306.00 1317.00 +0.25 843 5,751 +104
Nov13 130301 1259.75 1264.75 1251.25 1261.25 +1.75 17,588 115,961 +1,677
Jan14 130301 1263.75 1268.75 1255.50 1264.75 +1.50 5,527 10,065 +4,320
Mar14 130301 1261.75 1267.00 1260.25 1266.75 +1.25 111 1,766 +58
May14 130301 1267.00 1267.00 1259.50 1266.25 +1.75 26 1,601 +8
Jul14 130301 1268.25 1270.00 1268.25 1270.00 +1.75 24 1,060 +14
Aug14 130301 1264.75 1264.75 1263.00 1264.75 +1.75 0 1 +0
Sep14 130301 1244.75 1244.75 1243.00 1244.75 +1.75 1 10 +0
Nov14 130301 1230.00 1230.00 1218.50 1228.00 +1.00 67 3,591 +18
Jan15 130301 1229.00 1229.00 1228.00 1229.00 +1.00 0 2 +0
Total Volume and Open Interest 200,068 601,305 +3,239
Soybean Meal(CBOT)
Mar13 130301 434.20 436.90 420.30 427.30 -7.50 14,504 10,863 -4,150
May13 130301 435.60 437.80 429.00 429.30 -6.30 40,480 140,808 -222
Jul13 130301 429.60 431.30 423.60 423.90 -5.70 12,315 54,189 +427
Aug13 130301 410.40 413.10 406.60 407.20 -4.40 1,160 7,787 +70
Sep13 130301 382.10 383.70 379.50 379.70 -2.80 589 6,800 +120
Oct13 130301 356.80 358.20 356.00 356.20 -1.10 1,006 7,493 +340
Dec13 130301 355.10 357.70 352.00 353.80 -1.00 4,158 37,811 +36
Jan14 130301 357.40 358.40 354.60 355.80 -0.60 306 2,921 -61
Mar14 130301 358.00 358.90 358.00 358.20 -0.70 17 2,890 +5
May14 130301 361.90 362.00 358.00 358.10 -0.80 15 1,323 +7
Total Volume and Open Interest 74,555 273,384 -3,427
Soybean Oil(CBOT)
Mar13 130301 48.85 49.55 48.46 49.47 +0.65 23,014 8,825 -9,143
May13 130301 49.20 49.75 48.67 49.67 +0.55 61,713 171,531 +8,233
Jul13 130301 49.52 50.00 48.97 49.94 +0.52 16,071 74,242 +207
Aug13 130301 49.45 50.00 49.00 49.94 +0.55 1,899 8,139 +318
Sep13 130301 49.30 49.85 48.79 49.80 +0.61 1,285 6,920 +197
Oct13 130301 48.96 49.41 48.38 49.41 +0.57 1,074 8,140 -107
Dec13 130301 48.80 49.31 48.18 49.24 +0.59 5,456 37,035 +993
Jan14 130301 48.93 49.45 48.38 49.45 +0.58 226 2,848 +62
Mar14 130301 49.00 49.74 48.70 49.74 +0.59 16 1,326 +7
May14 130301 49.00 49.86 49.00 49.86 +0.59 29 576 -5
Total Volume and Open Interest 110,924 320,945 +802
Canola(WCE)
Mar13 130301 627.0 629.3 625.9 626.0 -2.6 3,436 2,909 -2,796
May13 130301 621.0 625.3 614.0 617.6 -7.4 13,250 105,663 +528
Jul13 130301 611.0 617.7 606.4 609.4 -7.1 2,839 37,584 -1,624
Nov13 130301 563.0 569.7 557.0 561.3 -4.8 3,686 32,356 +1,775
Jan14 130301 561.2 561.2 555.2 557.8 -6.0 73 2,264 +61
Total Volume and Open Interest 23,289 181,001 -2,056
Corn(CBOT)
Mar13 130301 719.50 726.50 716.00 724.25 +4.75 117,894 38,600 -41,321
May13 130301 703.50 709.75 699.25 708.50 +5.00 185,805 529,278 +13,725
Jul13 130301 684.00 689.75 680.00 687.00 +2.25 66,750 233,254 +6,206
Sep13 130301 582.50 584.75 577.00 584.25 +1.50 12,015 86,068 +1,672
Dec13 130301 557.00 558.00 552.00 556.75 -0.25 28,430 289,065 -4
Mar14 130301 568.00 568.25 562.25 567.00 unch 1,394 19,818 +108
May14 130301 571.00 574.00 571.00 574.00 unch 427 6,393 +248
Jul14 130301 580.00 580.00 574.50 578.75 unch 67 3,660 +24
Sep14 130301 550.00 551.75 549.00 549.50 -2.25 42 344 +24
Dec14 130301 547.25 547.25 542.25 545.25 -0.75 291 14,825 +68
Total Volume and Open Interest 413,154 1,223,323 -19,222
Wheat(CBOT)
Mar13 130301 710.75 718.75 701.00 713.25 +5.50 42,602 6,019 -19,151
May13 130301 715.75 726.75 708.00 720.50 +6.00 78,625 234,265 +12,165
Jul13 130301 717.75 728.00 709.75 722.25 +5.75 17,854 106,069 -172
Sep13 130301 726.00 735.25 717.75 729.75 +4.50 4,267 22,061 +447
Dec13 130301 741.75 748.50 731.50 742.50 +3.00 7,058 66,608 +263
Mar14 130301 749.25 758.50 744.50 755.00 +2.50 582 5,844 -3
Total Volume and Open Interest 151,136 445,870 -6,421
Wheat(KCBT)
Mar13 130301 749.25 760.50 742.75 756.00 +9.00 16,725 5,143 -12,141
May13 130301 752.25 761.25 745.00 756.00 +3.25 22,191 94,017 +4,888
Jul13 130301 762.00 766.75 750.25 761.00 +1.50 4,866 43,845 +729
Sep13 130301 771.50 777.50 763.25 773.25 +0.25 893 10,196 +213
Dec13 130301 790.00 794.00 777.00 788.00 -2.00 914 12,189 -38
Mar14 130301 792.50 797.50 790.75 797.50 -2.50 101 493 +32
Total Volume and Open Interest 45,698 166,493 -6,312
Wheat(MGE)
Mar13 130301 803.75 820.00 802.00 819.75 +20.00 1,457 1,548 -1,962
May13 130301 801.75 811.50 800.00 805.25 +3.50 3,893 21,845 +236
Jul13 130301 808.50 816.00 805.00 809.75 +2.00 1,186 5,816 +392
Sep13 130301 808.50 816.50 807.00 810.50 +1.75 317 6,545 -96
Dec13 130301 816.00 820.50 812.25 815.00 -1.50 240 4,453 +70
Total Volume and Open Interest 7,111 40,388 -1,346
Oats(CBOT)
Mar13 130301 390.00 406.00 390.00 402.50 +10.75 193 750 -166
May13 130301 379.00 381.75 370.50 379.75 +2.50 632 8,171 -119
Jul13 130301 373.00 375.00 370.00 372.25 +1.00 52 803 +13
Sep13 130301 369.25 369.25 368.25 369.25 +1.00 0 73 +0
Total Volume and Open Interest 904 10,270 -245
Rough Rice(CBOT)
Mar13 130301 15.68 15.68 15.50 15.53 +0.03 1,819 1,160 -1,679
May13 130301 15.80 16.00 15.72 15.77 -0.01 2,040 11,361 +1,091
Jul13 130301 16.19 16.20 16.07 16.07 unch 8 796 +6
Sep13 130301 15.51 15.56 15.51 15.56 unch 3 454 +2
Total Volume and Open Interest 3,870 13,781 -580
Live Cattle(CME)
Apr13 130301 130.285 130.735 129.700 129.950 +0.100 25,313 167,397 -3,917
Jun13 130301 125.430 125.850 124.850 125.100 +0.150 13,742 79,857 +961
Aug13 130301 126.100 126.480 125.450 125.730 -0.020 7,099 39,781 -217
Oct13 130301 130.600 130.935 129.880 130.235 -0.250 4,223 24,969 +1,114
Dec13 130301 132.000 132.250 131.300 131.600 -0.300 1,210 14,291 +313
Feb14 130301 132.750 132.900 132.035 132.400 -0.350 217 2,754 +115
Total Volume and Open Interest 52,683 330,727 -2,216
Feeder Cattle(CME)
Mar13 130301 142.350 143.350 141.350 141.550 -0.450 2,584 9,064 -685
Apr13 130301 145.400 146.185 144.130 144.150 -0.785 2,005 10,482 +338
May13 130301 148.300 149.185 147.235 147.400 -0.650 1,776 10,696 +302
Aug13 130301 155.400 155.825 154.100 154.350 -0.530 637 6,318 -39
Sep13 130301 156.950 157.535 155.985 156.285 -0.595 124 1,175 +6
Oct13 130301 157.950 158.450 156.935 157.300 -0.500 97 696 -6
Nov13 130301 158.850 159.200 158.235 158.400 -0.500 34 525 +13
Total Volume and Open Interest 7,257 38,986 -71
Lean Hogs(CME)
Apr13 130301 81.250 81.750 81.000 81.135 +0.135 21,982 94,046 -3,285
May13 130301 89.250 89.900 88.930 89.400 +0.100 324 2,761 +105
Jun13 130301 91.730 92.180 91.230 91.385 -0.095 15,185 46,548 +1,360
Jul13 130301 92.080 92.500 91.550 91.650 -0.200 2,258 14,876 +104
Aug13 130301 92.250 92.600 91.700 91.785 -0.365 5,903 23,440 +1,906
Oct13 130301 82.800 83.150 82.600 82.980 +0.250 2,209 21,771 -190
Dec13 130301 79.550 80.050 79.500 79.635 +0.160 688 15,274 +305
Feb14 130301 81.700 82.000 81.350 81.950 +0.400 242 4,257 +6
Total Volume and Open Interest 48,951 225,431 +364
Class III Milk(CME)
Feb13 130227 17.25 17.75 17.25 17.25 +0.03 110 3,090 -57
Mar13 130301 17.05 17.05 16.78 16.79 -0.19 218 3,515 +15
Apr13 130301 17.19 17.25 16.94 17.13 -0.06 291 3,202 +13
May13 130301 17.53 17.60 17.32 17.43 -0.06 123 2,432 -7
Jun13 130301 17.87 17.90 17.65 17.72 -0.06 51 1,892 -5
Total Volume and Open Interest 932 18,577 -2,938
Cocoa(ICE)
Mar13 130301 2146 2146 2082 2082 -64 0 26 -15
May13 130301 2132 2139 2075 2082 -53 9,504 90,370 -143
Jul13 130301 2144 2148 2086 2092 -51 3,519 31,724 +1,239
Sep13 130301 2148 2150 2096 2102 -49 1,676 24,496 +459
Dec13 130301 2157 2159 2108 2113 -49 812 17,135 +220
Mar14 130301 2168 2170 2119 2123 -50 515 20,762 +268
May14 130301 2151 2151 2135 2135 -49 152 7,983 -100
Total Volume and Open Interest 16,318 195,213 +2,028
Coffee "C"(ICE)
Mar13 130301 143.55 143.60 142.00 142.90 +0.25 152 197 -45
May13 130301 143.15 144.30 142.20 143.35 +0.15 12,037 101,356 -1,533
Jul13 130301 145.75 146.95 144.95 146.00 +0.10 3,749 29,913 +118
Sep13 130301 149.05 149.65 147.70 148.75 +0.05 1,258 15,636 +241
Dec13 130301 152.80 153.40 151.60 152.60 unch 795 8,779 +105
Mar14 130301 156.00 157.25 155.80 156.50 unch 347 2,602 +233
Total Volume and Open Interest 18,601 160,671 -762
Orange Juice(ICE)
Mar13 130301 126.60 126.75 120.15 120.75 -6.40 802 1,873 -708
May13 130301 127.00 127.45 120.00 120.95 -6.85 1,274 15,387 +218
Jul13 130301 127.25 127.25 120.90 121.50 -6.45 374 1,822 +288
Sep13 130301 128.05 128.05 122.45 122.45 -6.10 61 921 +7
Nov13 130301 122.30 122.30 122.30 122.30 -6.05 0 236 +0
Jan14 130301 122.30 122.30 122.30 122.30 -6.05 0 46 -10
Total Volume and Open Interest 2,511 20,285 -205
Sugar #11(ICE)
May13 130301 18.34 18.39 17.88 17.91 -0.48 38,296 356,635 +882
Jul13 130301 18.42 18.49 18.00 18.02 -0.44 18,700 187,665 -1,606
Oct13 130301 18.90 18.93 18.47 18.49 -0.41 10,191 98,959 +1,776
Mar14 130301 19.72 19.77 19.31 19.34 -0.41 4,207 76,228 -586
May14 130301 19.80 19.85 19.41 19.42 -0.41 685 15,173 +134
Jul14 130301 19.92 19.96 19.52 19.53 -0.41 543 13,488 +186
Oct14 130301 20.10 20.12 19.69 19.69 -0.40 970 13,163 +314
Mar15 130301 20.38 20.38 19.98 19.98 -0.40 17 9,751 +5
Total Volume and Open Interest 89,334 781,753 -4,733
London Cocoa(LCE)
Mar13 130301 1411 1415 1379 1381 -28 6,209 50,601 -2,178
May13 130301 1431 1436 1404 1406 -23 9,459 46,748 -323
Jul13 130301 1447 1450 1420 1422 -24 8,363 38,001 +2,681
Sep13 130301 1462 1465 1433 1436 -24 4,250 34,539 +154
Dec13 130301 1469 1475 1440 1442 -28 4,910 38,160 -69
Mar14 130301 1469 1471 1440 1441 -25 4,057 29,038 +922
May14 130301 1472 1476 1446 1446 -25 447 7,744 +540
Total Volume and Open Interest 37,956 249,653 +1,733
London Sugar(LCE)
May13 130301 517.40 523.00 513.00 513.90 -5.80 5,866 27,492 -1,270
Aug13 130301 509.50 512.30 502.00 502.50 -8.30 2,356 15,027 -25
Oct13 130301 507.40 508.80 497.10 497.60 -9.60 1,013 8,480 +228
Dec13 130301 513.20 514.30 504.20 504.20 -8.60 335 3,511 +94
Mar14 130301 522.40 522.40 514.20 514.20 -8.10 264 2,598 +196
Total Volume and Open Interest 9,955 58,388 -745
Cotton(ICE)
Mar13 130301 83.98 84.05 83.40 83.68 +0.12 20 265 -51
May13 130301 85.10 85.80 84.13 85.40 +0.11 20,119 132,370 +1,586
Jul13 130301 85.84 86.35 84.94 86.05 +0.11 4,362 32,229 +118
Oct13 130301 85.55 85.55 85.55 85.55 -0.03 0 24 +0
Dec13 130301 84.75 85.40 84.22 85.14 -0.07 2,206 21,696 +1,008
Mar14 130301 84.45 84.58 83.88 84.53 -0.01 33 821 -10
Total Volume and Open Interest 26,802 187,830 +2,675
Lumber(CME)
Mar13 130301 385.8 397.1 385.0 395.4 +15.1 177 1,476 -101
May13 130301 390.0 395.8 390.0 395.8 +10.0 386 5,275 +27
Jul13 130301 389.8 396.3 389.8 396.3 +10.0 52 1,236 +17
Sep13 130301 387.8 393.5 387.8 393.3 +9.8 29 186 +20
Total Volume and Open Interest 644 8,240 -37
Crude Oil(NYM)
Apr13 130301 91.76 91.97 90.04 90.68 -1.37 201,512 274,365 -4,979
May13 130301 92.28 92.37 90.50 91.14 -1.32 48,199 140,588 +5,132
Jun13 130301 92.51 92.76 90.92 91.55 -1.29 52,946 154,114 +313
Jul13 130301 92.90 93.00 91.24 91.86 -1.25 22,233 123,590 +3,019
Aug13 130301 93.05 93.05 91.39 92.01 -1.22 15,971 57,459 +3,285
Sep13 130301 93.03 93.05 91.39 92.02 -1.18 12,306 69,629 -361
Oct13 130301 92.20 92.20 91.37 91.89 -1.14 6,663 44,885 -663
Nov13 130301 92.59 92.59 91.21 91.68 -1.11 3,205 37,136 -645
Dec13 130301 92.31 92.37 90.81 91.43 -1.09 44,123 189,161 -1,878
Jan14 130301 91.11 91.40 90.81 91.14 -1.07 2,464 40,174 +237
Feb14 130301 90.70 91.10 90.33 90.86 -1.05 1,389 19,312 -39
Mar14 130301 90.71 90.75 90.10 90.60 -1.02 5,821 24,786 +1,086
Apr14 130301 90.34 90.34 90.34 90.34 -0.98 510 12,158 +14
May14 130301 90.10 90.10 90.10 90.10 -0.94 989 14,777 -470
Jun14 130301 90.07 90.07 89.39 89.88 -0.90 5,937 65,176 -273
Jul14 130301 89.60 89.60 89.59 89.60 -0.86 88 13,114 -2
Total Volume and Open Interest 451,491 1,659,571 +5,482
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130301 91.775 91.950 90.050 90.675 -1.375 4,598 1,949 -79
May13 130301 92.225 92.350 90.550 91.150 -1.300 60 339 +4
Jun13 130301 92.550 92.550 91.000 91.550 -1.300 27 473 -8
Jul13 130301 92.025 92.050 91.350 91.850 -1.250 14 17 +3
Aug13 130301 92.000 92.000 91.800 92.000 -1.225 1 3 +0
Sep13 130301 92.025 92.025 92.025 92.025 -1.175 0 2 +0
Oct13 130301 91.900 91.900 91.900 91.900 -1.125 0 3 +0
Nov13 130301 91.675 91.675 91.675 91.675 -1.125 0 10 +0
Dec13 130301 91.425 91.425 91.425 91.425 -1.100 0 72 +0
Total Volume and Open Interest 4,700 2,944 -80
Heating Oil(NYM)
Apr13 130301 295.09 295.98 291.82 293.01 -3.02 70,736 95,478 -1,045
May13 130301 303.65 303.65 299.58 301.06 -2.44 33,435 57,627 -2,048
Jun13 130301 299.20 301.57 298.08 299.12 -2.64 25,970 37,939 +1,142
Jul13 130301 299.00 300.31 297.15 298.01 -2.74 12,063 21,754 -378
Aug13 130301 298.06 299.21 296.55 297.31 -2.66 6,760 5,953 -228
Sep13 130301 299.63 299.63 295.97 296.67 -2.60 5,092 16,561 +754
Oct13 130301 296.33 297.05 295.34 296.05 -2.51 1,668 5,995 +121
Nov13 130301 295.45 296.35 294.72 295.49 -2.37 1,247 5,214 +81
Dec13 130301 296.97 297.23 294.08 294.99 -2.22 10,961 32,491 -1,387
Jan14 130301 294.05 295.40 293.78 294.58 -2.08 394 6,034 -5
Feb14 130301 294.20 294.63 293.50 293.93 -1.94 442 1,108 +217
Mar14 130301 293.50 293.50 293.00 293.18 -1.81 362 1,254 +220
Apr14 130301 291.00 292.42 291.00 292.00 -1.59 257 2,975 +193
May14 130301 289.50 290.00 289.50 289.70 -1.24 15 224 -3
Total Volume and Open Interest 191,294 301,279 -8,804
Gasoline(NYMEX)
Apr13 130301 310.29 314.14 305.90 312.86 +1.69 70,684 120,151 -1,512
May13 130301 307.54 309.95 303.15 308.86 +1.07 32,148 59,500 +2,008
Jun13 130301 300.70 303.40 298.04 302.55 +0.25 21,559 37,492 +260
Jul13 130301 295.82 296.79 292.59 296.29 -0.48 11,805 27,938 +902
Aug13 130301 290.03 291.00 287.69 290.28 -1.11 11,167 17,697 +557
Sep13 130301 286.65 286.65 282.10 284.33 -1.62 9,147 16,457 +571
Oct13 130301 267.75 267.84 265.90 267.36 -1.75 4,662 10,229 -275
Nov13 130301 262.50 263.88 261.34 262.27 -1.84 2,983 15,304 +861
Dec13 130301 259.11 260.93 257.29 258.97 -1.82 3,443 10,242 -745
Jan14 130301 257.32 257.32 257.32 257.32 -1.71 413 3,385 +103
Total Volume and Open Interest 198,400 326,280 -5,525
e-miNY RBOB Gasoline(NYM)
Apr13 130301 312.90 312.90 312.86 312.90 +1.70      
May13 130301 308.90 308.90 308.86 308.90 +1.10      
Jun13 130301 302.60 302.60 302.55 302.60 +0.30      
Jul13 130301 296.30 296.30 296.29 296.30 -0.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr13 130301 3.491 3.520 3.440 3.456 -0.030 173,665 199,605 -14,682
May13 130301 3.535 3.563 3.490 3.504 -0.027 53,177 227,125 -3,094
Jun13 130301 3.573 3.612 3.541 3.555 -0.024 19,988 65,262 -754
Jul13 130301 3.631 3.666 3.597 3.612 -0.022 28,431 95,094 -293
Aug13 130301 3.663 3.691 3.631 3.642 -0.020 13,823 39,622 +2,064
Sep13 130301 3.674 3.694 3.642 3.648 -0.019 11,139 38,582 +2,289
Oct13 130301 3.699 3.726 3.662 3.679 -0.020 34,361 126,094 +834
Nov13 130301 3.804 3.822 3.771 3.782 -0.017 7,868 37,001 +1,686
Dec13 130301 4.000 4.013 3.955 3.975 -0.015 9,258 42,960 -179
Jan14 130301 4.081 4.107 4.058 4.070 -0.015 21,920 100,929 +2,834
Feb14 130301 4.091 4.106 4.058 4.069 -0.014 3,154 15,783 +392
Mar14 130301 4.041 4.051 4.013 4.021 -0.013 3,564 28,918 +302
Apr14 130301 3.949 3.957 3.927 3.933 -0.010 8,332 51,126 +533
May14 130301 3.968 3.968 3.953 3.953 -0.010 1,329 6,575 +266
Jun14 130301 3.986 4.002 3.973 3.976 -0.011 430 7,423 +274
Jul14 130301 4.027 4.027 4.007 4.007 -0.010 304 5,684 -35
Total Volume and Open Interest 398,380 1,195,268 -5,269
Brent Crude Oil(ICE)
Apr13 130301 110.90 111.36 109.82 110.40 -0.98 219,976 272,569 -4,213
May13 130301 109.93 110.35 108.88 109.41 -1.01 79,733 231,944 +841
Jun13 130301 109.06 109.45 108.01 108.51 -1.04 87,380 154,806 +4,986
Jul13 130301 108.32 108.60 107.28 107.76 -1.05 25,697 86,567 -1,178
Aug13 130301 107.59 107.93 106.59 107.10 -1.04 17,665 88,625 -597
Sep13 130301 107.10 107.20 105.88 106.39 -1.03 13,501 75,961 +164
Oct13 130301 106.20 106.53 105.26 105.72 -1.02 6,149 42,916 +228
Nov13 130301 105.60 105.92 104.72 105.13 -1.01 4,546 40,813 +158
Dec13 130301 105.01 105.33 104.09 104.55 -1.00 56,329 168,791 -100
Jan14 130301 104.01 104.01 104.01 104.01 -0.99 4,595 36,069 -56
Feb14 130301 103.49 103.49 103.49 103.49 -0.98 2,178 19,366 +94
Mar14 130301 102.97 102.97 102.97 102.97 -0.97 2,922 21,582 +267
Apr14 130301 102.46 102.46 102.46 102.46 -0.97 631 21,332 +38
May14 130301 102.15 102.15 102.06 102.06 -0.92 766 8,434 +210
Total Volume and Open Interest 555,940 1,525,874 +3,463
Gas Oil(ICE)
Mar13 130301 925.75 930.25 917.25 920.50 -17.75 43,986 66,579 -5,250
Apr13 130301 925.00 931.25 919.00 922.50 -16.50 99,960 139,615 -1,228
May13 130301 923.75 929.00 917.00 920.50 -16.25 41,578 58,522 -1,831
Jun13 130301 920.75 925.50 914.00 917.50 -15.75 38,080 59,640 +1,689
Jul13 130301 918.00 923.00 912.25 915.25 -15.50 8,508 24,107 -740
Aug13 130301 917.00 920.75 910.00 913.50 -15.00 4,751 21,110 +346
Sep13 130301 915.00 918.00 908.25 911.75 -14.75 5,114 21,580 -279
Oct13 130301 912.50 915.00 906.00 909.25 -14.75 3,881 15,653 +146
Nov13 130301 911.25 912.00 903.00 906.25 -14.50 2,298 16,061 +414
Dec13 130301 905.00 909.75 900.00 903.50 -14.25 18,518 47,542 -760
Total Volume and Open Interest 273,969 544,999 -7,143
Ethanol(CBOT)
Mar13 130301 2.404 2.412 2.404 2.406 +0.001 389 156 -240
Apr13 130301 2.420 2.425 2.405 2.414 +0.005 731 2,270 +120
May13 130301 2.404 2.410 2.391 2.404 +0.005 182 1,340 +34
Jun13 130301 2.378 2.384 2.363 2.384 +0.016 82 1,398 +9
Jul13 130301 2.347 2.357 2.347 2.354 +0.007 193 1,356 +35
Aug13 130301 2.310 2.325 2.307 2.315 +0.006 352 1,372 +105
Sep13 130301 2.200 2.216 2.195 2.215 +0.006 187 818 +96
Oct13 130301 2.068 2.090 2.064 2.083 +0.009 131 982 +77
Total Volume and Open Interest 2,313 11,127 +280
WTI Crude Oil(ICE)
Apr13 130301 91.59 91.97 90.05 90.68 -1.37 54,025 71,717 -3,488
May13 130301 92.01 92.36 90.50 91.14 -1.32 12,051 40,908 +1,752
Jun13 130301 92.42 92.71 90.97 91.55 -1.29 22,624 66,977 +1,624
Jul13 130301 92.88 92.89 91.33 91.86 -1.25 4,755 35,628 +931
Aug13 130301 93.07 93.07 91.51 92.01 -1.22 2,880 16,149 +368
Sep13 130301 92.80 92.80 91.46 92.02 -1.18 4,614 18,918 -74
Oct13 130301 92.64 92.64 91.38 91.89 -1.14 1,180 13,212 -72
Nov13 130301 92.40 92.40 91.19 91.68 -1.11 909 11,178 -110
Dec13 130301 92.08 92.31 90.87 91.43 -1.09 14,844 106,592 +1,981
Jan14 130301 91.14 91.14 91.14 91.14 -1.07 421 7,313 +20
Feb14 130301 90.86 90.86 90.86 90.86 -1.05 194 3,131 +37
Mar14 130301 90.60 90.60 90.60 90.60 -1.02 531 5,321 +69
Apr14 130301 90.34 90.34 90.34 90.34 -0.98 161 2,851 +0
May14 130301 90.10 90.10 90.10 90.10 -0.94 113 2,178 +26
Jun14 130301 89.52 89.88 89.45 89.88 -0.90 752 15,419 -284
Jul14 130301 89.60 89.60 89.60 89.60 -0.86 3 1,981 -2
Total Volume and Open Interest 125,253 520,349 +3,126
US Dollar Index(ICE)
Mar13 130301 82.010 82.580 81.850 82.357 +0.355 38,846 69,769 +1,822
Jun13 130301 82.200 82.795 82.070 82.558 +0.370 364 1,616 -17
Sep13 130301 82.605 82.757 82.605 82.757 +0.370 0 3 +0
Total Volume and Open Interest 39,210 71,388 +1,805
Australian Dollar(CME)
Mar13 130301 102.07 102.30 101.70 101.81 -0.27 112,856 153,260 -1,503
Jun13 130301 101.36 101.61 101.04 101.13 -0.27 550 2,643 +73
Sep13 130301 100.50 100.77 100.50 100.51 -0.26 0 5 +0
Total Volume and Open Interest 113,406 155,933 -1,430
British Pound(CME)
Mar13 130301 151.66 151.85 149.83 150.16 -1.56 134,279 209,253 +7,118
Jun13 130301 151.51 151.75 149.78 150.10 -1.56 1,137 3,451 +460
Sep13 130301 150.65 151.63 149.95 150.07 -1.56 2 9 +0
Total Volume and Open Interest 135,418 212,761 +7,578
Canadian Dollar(CME)
Mar13 130301 97.00 97.41 96.65 97.18 +0.15 72,646 189,618 +5,791
Jun13 130301 96.81 97.20 96.46 96.99 +0.15 1,103 7,819 +317
Sep13 130301 96.50 96.98 96.37 96.82 +0.15 78 2,314 +41
Dec13 130301 96.27 96.80 96.27 96.64 +0.15 59 2,162 +25
Total Volume and Open Interest 73,887 202,068 +6,175
Japanese Yen(CME)
Mar13 130301 107.98 108.19 106.75 106.85 -1.05 223,670 209,597 -427
Jun13 130301 108.07 108.24 106.84 106.92 -1.05 9,403 13,578 +7,742
Sep13 130301 108.16 108.16 107.02 107.02 -1.06 16 396 +10
Total Volume and Open Interest 233,090 223,648 +7,325
Swiss Franc(CME)
Mar13 130301 106.79 106.94 105.69 105.98 -0.79 32,255 46,471 -979
Jun13 130301 106.82 107.02 105.84 106.09 -0.79 67 158 +9
Sep13 130301 106.23 107.02 106.23 106.23 -0.79 0 3 +0
Total Volume and Open Interest 32,322 46,632 -970
EuroFX(CME)
Mar13 130301 130.68 131.03 129.67 130.20 -0.45 346,071 215,619 -8,616
Jun13 130301 130.74 131.10 129.79 130.29 -0.45 2,852 6,741 +656
Sep13 130301 130.57 130.86 129.96 130.39 -0.45 9 199 +6
Total Volume and Open Interest 348,935 222,614 -7,953
Mexican Peso(CME)
Mar13 130301 781.00 783.50 776.00 781.50 -1.25 70,654 150,801 -13,061
Apr13 130301 779.25 780.50 779.25 779.25 -1.25      
Total Volume and Open Interest 73,295 158,709 -15,097
Brazilian Real(CME)
Apr13 130301 502.90 503.60 501.70 503.30 -1.50 10,229 7,990 +7,561
May13 130301 501.35 501.35 499.80 501.35 -1.50 0 10 +0
Jun13 130301 498.10 499.75 498.05 499.55 -1.65 107 3,057 +31
Jul13 130301 497.20 497.20 497.20 497.20 -1.65      
Total Volume and Open Interest 21,006 45,854 +2,730
30-Year T-Bonds(CBOT)
Mar13 130301 145~140 146~060 145~090 145~270 +0~180 583,636 174,150 -124,247
Jun13 130301 143~290 144~220 143~290 144~110 +0~180 357,014 573,504 +92,754
Sep13 130301 143~260 143~260 143~080 143~260 +0~180 0 4 +0
Total Volume and Open Interest 940,650 747,658 -31,493
10-Year T-Notes(CBOT)
Mar13 130301 132~245 133~015 132~225 132~295 +0~070 1,808,848 371,245 -353,759
Jun13 130301 131~200 131~290 131~180 131~250 +0~075 1,240,155 1,795,025 +344,147
Sep13 130301 131~250 131~250 131~175 131~250 +0~075      
Total Volume and Open Interest 3,049,003 2,166,270 -9,612
5-Year T-Notes(CBOT)
Mar13 130301 124~126 124~166 124~116 124~144 +0~024 1,096,628 280,877 -299,390
Jun13 130301 124~000 124~042 123~310 124~024 +0~030 858,691 1,595,298 +318,932
Sep13 130301 123~194 123~194 123~164 123~194 +0~030      
Total Volume and Open Interest 1,955,319 1,876,175 +19,542
2 Year T-Notes(CBOT)
Mar13 130301 110~084 110~086 110~082 110~084 +0~002 621,303 207,704 -231,169
Jun13 130301 110~074 110~082 110~074 110~076 +0~002 586,272 911,572 +203,422
Sep13 130301 110~050 110~050 110~050 110~050 +0~002      
Total Volume and Open Interest 1,207,575 1,119,276 -27,747
Eurodollars(CME)
Mar13 130301 99.707 99.715 99.705 99.713 +0.007 93,292 874,878 -20,125
Jun13 130301 99.695 99.700 99.690 99.695 +0.005 82,555 787,191 -2,721
Sep13 130301 99.670 99.685 99.665 99.680 +0.010 120,062 724,931 -12,714
Dec13 130301 99.645 99.660 99.640 99.655 +0.010 140,998 798,179 -10,777
Mar14 130301 99.620 99.635 99.615 99.630 +0.010 124,719 673,065 +1,244
Jun14 130301 99.585 99.595 99.575 99.590 +0.010 122,071 590,060 +3,454
Sep14 130301 99.530 99.545 99.525 99.540 +0.010 141,825 536,331 +11,635
Dec14 130301 99.465 99.480 99.455 99.470 +0.010 116,565 592,101 -1,423
Mar15 130301 99.395 99.405 99.385 99.400 +0.015 103,705 501,394 -6,786
Jun15 130301 99.310 99.325 99.295 99.315 +0.015 96,889 633,866 +12,526
Sep15 130301 99.205 99.225 99.200 99.215 +0.015 100,995 466,720 +14,443
Dec15 130301 99.080 99.105 99.075 99.095 +0.020 87,077 532,692 +3,016
Mar16 130301 98.940 98.975 98.940 98.960 +0.025 100,821 340,831 -4,048
Jun16 130301 98.780 98.820 98.780 98.810 +0.030 60,450 229,242 -285
Sep16 130301 98.625 98.655 98.620 98.645 +0.035 55,235 227,261 +893
Dec16 130301 98.445 98.485 98.445 98.475 +0.040 55,115 165,897 -1,347
Mar17 130301 98.275 98.320 98.275 98.305 +0.040 31,129 130,939 +1,200
Jun17 130301 98.105 98.145 98.095 98.125 +0.040 29,348 82,641 +2,496
Total Volume and Open Interest 1,723,074 9,187,591 -4,610
Ultra T-Bond(CBOT)
Mar13 130301 158~18 159~20 158~18 159~02 +0~25 184,111 73,743 -55,689
Jun13 130301 158~09 159~13 158~00 158~25 +0~25 123,016 360,838 +73,096
Sep13 130301 158~25 158~25 158~00 158~25 +0~25      
Total Volume and Open Interest 307,127 434,581 +17,407
30 Day Federal Funds(CBOT)
Mar13 130301 99.860 99.860 99.855 99.855 unch 4,504 42,011 +1,592
Apr13 130301 99.860 99.865 99.860 99.860 unch 966 32,351 +525
May13 130301 99.870 99.870 99.860 99.865 unch 96 26,777 -36
Jun13 130301 99.865 99.870 99.860 99.865 unch 1,070 23,961 +511
Jul13 130301 99.860 99.865 99.860 99.865 unch 815 20,706 +222
Aug13 130301 99.860 99.865 99.860 99.865 unch 79 14,518 -29
Total Volume and Open Interest 12,089 347,572 +2,833
3-Mth Euro-Yen(CME)
Mar13 130301 99.747 99.747 99.747 99.747 unch      
Jun13 130301 99.795 99.795 99.795 99.795 +0.012      
Sep13 130301 99.815 99.815 99.815 99.815 +0.013      
Dec13 130301 99.823 99.823 99.823 99.823 +0.033      
Mar14 130301 99.810 99.810 99.810 99.810 +0.030      
Jun14 130301 99.795 99.795 99.795 99.795 +0.030      
Sep14 130301 99.800 99.800 99.800 99.800 +0.030      
Dec14 130301 99.795 99.795 99.795 99.795 +0.030      
Mar15 130301 99.675 99.675 99.675 99.675 +0.030      
Jun15 130301 99.535 99.535 99.535 99.535 +0.030      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130301 99.75 99.75 99.75 99.75 unch 0 729 +0
Jun13 130301 99.79 99.79 99.79 99.79 +0.01 0 202 +0
Sep13 130301 99.82 99.82 99.82 99.82 +0.01 0 120 +0
Dec13 130301 99.82 99.82 99.82 99.82 +0.03 0 445 +0
Mar14 130301 99.81 99.81 99.81 99.81 +0.03 0 182 +0
Jun14 130301 99.84 99.84 99.79 99.79 +0.03 0 13 +0
Sep14 130301 99.80 99.80 99.80 99.80 +0.03 0 32 +0
Dec14 130301 99.79 99.79 99.79 99.79 +0.03 0 30 +0
Total Volume and Open Interest 0 1,753 +0
Japanese Gov't Bonds(SGX)
Mar13 130301 145.04 145.20 144.88 145.12 +0.13 3,766 21,187 +590
Jun13 130301 144.85 145.00 144.72 144.94 +0.13 216 486 +66
Sep13 130301 142.85 142.85 142.85 142.85 +0.13      
Total Volume and Open Interest 3,982 21,673 +656
Euro-Bund(EUREX)
Mar13 130301 145.19 145.64 144.86 145.51 +0.52 989,335 845,658 -55,625
Jun13 130301 143.33 143.80 143.03 143.67 +0.52 69,730 84,641 +37,970
Sep13 130301 143.46 143.84 143.28 143.83 +0.58 23 27 -1
Total Volume and Open Interest 1,059,088 930,326 -17,656
Euro-Bobl(EUREX)
Mar13 130301 127.66 127.83 127.53 127.77 +0.19 439,185 766,202 -48,138
Jun13 130301 125.97 126.12 125.84 126.07 +0.19 28,289 93,741 +2,905
Sep13 130301 126.47 126.47 126.47 126.47 +0.22 10 938 +10
Total Volume and Open Interest 467,484 860,881 -45,223
3-Mth Euribor(EUREX)
Mar13 130301 99.805 99.805 99.805 99.805 +0.005 0 4,100 +0
Jun13 130301 99.810 99.810 99.810 99.810 unch 50 1,351 -15
Sep13 130301 99.785 99.785 99.785 99.785 unch 200 743 -60
Total Volume and Open Interest 1,372 10,840 -734
Long Gilt(LIFFE)
Mar13 130301 117~22 118~21 117~20 118~16 +0~26 25,670 56,149 -18,002
Jun13 130301 116~22 117~21 116~20 117~15 +0~25 164,117 386,978 +17,256
Total Volume and Open Interest 189,787 443,127 -746
3-Mth Short Sterling(LIFFE)
Mar13 130301 99.50 99.52 99.50 99.50 +0.00 17,680 286,289 -1,658
Jun13 130301 99.54 99.58 99.54 99.57 +0.03 43,437 331,305 -2,332
Sep13 130301 99.57 99.62 99.56 99.60 +0.03 44,336 364,097 +2,245
Dec13 130301 99.58 99.62 99.57 99.60 +0.03 66,860 348,459 +570
Mar14 130301 99.56 99.61 99.55 99.57 +0.02 54,069 324,114 +5,036
Jun14 130301 99.51 99.57 99.51 99.54 +0.03 59,237 256,670 +1,259
Total Volume and Open Interest 417,090 2,838,756 +431
3-Mth Euribor(LIFFE)
Mar13 130301 99.805 99.815 99.800 99.805 +0.005 186,539 490,074 -16,895
Jun13 130301 99.810 99.830 99.800 99.810 unch 204,313 559,207 -12,448
Sep13 130301 99.785 99.815 99.780 99.785 unch 165,207 394,998 -20,768
Total Volume and Open Interest 1,333,874 4,323,464 -43,299
3-Mth Aus T-Bills(SFE)
Mar13 130301 97.07 97.07 97.04 97.05 -0.03 38,276 110,952 -14,927
Jun13 130301 97.24 97.26 97.22 97.24 -0.01 54,710 220,879 +5,628
Sep13 130301 97.30 97.33 97.27 97.31 unch 32,057 165,532 +3,049
Dec13 130301 97.26 97.30 97.24 97.28 unch 18,011 126,507 +177
Mar14 130301 97.17 97.20 97.14 97.19 +0.01 7,367 82,043 -3,011
Jun14 130301 97.06 97.09 97.05 97.07 unch 3,322 45,209 -15
Sep14 130301 96.94 96.97 96.93 96.95 -0.01 1,034 27,375 +321
Dec14 130301 96.85 96.87 96.82 96.83 -0.03 342 15,229 -105
Mar15 130301 96.74 96.74 96.72 96.72 -0.03 301 1,636 +238
Jun15 130301 96.64 96.64 96.62 96.62 -0.02 2 565 +1
Total Volume and Open Interest 155,424 796,386 -8,694
10-Year Aus T-Bonds(SFE)
Mar13 130301 96.68 96.72 96.65 96.69 +0.01 77,590 416,089 -4,022
Jun13 130301 96.64 96.64 96.64 96.64 +0.01 52 124 +36
Total Volume and Open Interest 77,642 416,213 -3,986
3-Year Aus T-Bonds(SFE)
Mar13 130301 97.25 97.29 97.22 97.27 +0.01 268,383 542,702 -7,706
Jun13 130301 97.28 97.28 97.28 97.28 +0.01      
Total Volume and Open Interest 268,383 542,702 -7,706
Gold(CMX)
Apr13 130301 1578.5 1586.9 1564.0 1572.3 -5.8 172,158 244,812 -2,841
Jun13 130301 1581.4 1588.2 1565.7 1574.0 -5.8 17,222 66,665 +664
Aug13 130301 1582.6 1588.3 1567.5 1575.5 -5.8 4,247 26,782 +2,022
Oct13 130301 1583.0 1590.7 1570.0 1576.8 -5.9 192 11,241 -131
Dec13 130301 1586.8 1591.9 1571.6 1578.2 -5.9 1,879 32,786 +496
Feb14 130301 1576.5 1593.4 1576.5 1579.6 -5.8 368 12,166 +255
Apr14 130301 1577.3 1592.0 1577.3 1581.0 -5.9 55 4,511 +47
Jun14 130301 1590.7 1594.0 1582.5 1582.5 -6.0 205 8,495 -45
Aug14 130301 1584.2 1584.2 1584.2 1584.2 -6.0 4 118 +0
Oct14 130301 1585.9 1585.9 1585.9 1585.9 -6.1 0 5 +0
Dec14 130301 1602.2 1602.2 1587.8 1587.8 -6.2 130 5,253 +23
Total Volume and Open Interest 197,388 434,296 +546
Silver(CMX)
Mar13 130301 2848.5 2874.5 2795.5 2845.1 +5.6 25,170 2,597 -6,814
May13 130301 2852.5 2879.0 2792.5 2849.0 +5.8 54,373 76,682 +5,702
Jul13 130301 2858.5 2879.5 2800.0 2854.6 +6.0 1,649 11,669 +463
Sep13 130301 2863.5 2882.5 2805.0 2859.5 +6.2 313 6,099 +96
Dec13 130301 2873.0 2894.5 2821.0 2865.6 +6.3 741 25,307 +15
Mar14 130301 2870.3 2870.3 2870.3 2870.3 +6.4 167 2,408 +79
May14 130301 2833.0 2889.5 2833.0 2873.1 +6.4 1 944 -1
Total Volume and Open Interest 82,860 145,338 -282
Platinum(NYMEX)
Apr13 130301 1583.2 1588.9 1565.5 1573.5 -10.0 11,539 60,542 -673
Jul13 130301 1582.0 1584.8 1568.2 1576.7 -9.6 795 5,148 +502
Oct13 130301 1585.5 1585.5 1572.4 1578.7 -9.6 8 298 +6
Jan14 130301 1582.5 1582.5 1580.0 1582.5 -9.8 0 5 +0
Total Volume and Open Interest 12,346 65,993 -169
Palladium(NYMEX)
Mar13 130301 726.00 726.00 714.00 718.65 -13.95 2,626 1,428 -939
Jun13 130301 732.90 732.90 715.75 720.40 -14.15 5,656 33,920 +1,778
Sep13 130301 725.20 725.20 718.00 721.75 -14.00 0 293 +0
Total Volume and Open Interest 8,292 35,655 +836
Copper(CMX)
Mar13 130301 353.20 353.65 345.40 348.15 -4.60 16,369 5,879 -7,049
May13 130301 355.30 355.80 347.25 350.10 -4.65 51,908 103,919 +6,900
Jul13 130301 357.10 357.10 348.95 351.65 -4.60 2,180 19,585 -687
Sep13 130301 358.35 358.35 351.60 353.05 -4.60 300 7,996 +163
Dec13 130301 357.15 357.20 353.00 354.80 -4.55 90 12,198 -2
Total Volume and Open Interest 72,305 161,043 -38
DJIA Index(CBOT)
Mar13 130301 14034 14087 13925 14074 +36 231 15,689 +33
Jun13 130301 14005 14005 13967 14005 +38 3 15 +0
Sep13 130301 13926 13926 13888 13926 +38      
Dec13 130301 13857 13857 13819 13857 +38      
Total Volume and Open Interest 234 15,704 +33
E-mini DJIA Index(CBOT)
Mar13 130301 14043 14093 13919 14074 +36 183,260 130,111 +11,029
Jun13 130301 13960 14018 13858 14005 +38 1,796 6,343 +1,170
Sep13 130301 13926 13926 13926 13926 +38 2 2 +2
Dec13 130301 13857 13857 13857 13857 +38 0 16 +0
Total Volume and Open Interest 185,058 136,472 +12,201
S & P 500(CME)
Mar13 130301 1512.40 1519.00 1500.00 1516.50 +3.20 16,826 216,804 -733
Jun13 130301 1498.00 1511.40 1495.40 1510.70 +3.30 619 7,411 -500
Sep13 130301 1504.20 1504.90 1488.90 1504.20 +3.30 6 1,342 -37
Dec13 130301 1497.00 1498.20 1482.20 1497.50 +3.30 0 1,084 +0
Total Volume and Open Interest 17,451 226,641 -1,270
S & P 500 E-Mini(Globex)
Mar13 130301 1512.50 1519.00 1499.50 1516.50 +3.25 2,458,935 3,104,677 -25,002
Jun13 130301 1506.25 1513.00 1494.00 1510.75 +3.25 26,343 112,976 +11,087
Total Volume and Open Interest 2,485,970 3,222,835 -13,911
NASDAQ 100(CME)
Mar13 130301 2736.00 2753.00 2711.00 2748.80 +10.80 882 15,213 +8
Jun13 130301 2718.00 2745.00 2708.00 2742.30 +10.50 51 80 -50
Sep13 130301 2736.80 2736.80 2726.30 2736.80 +10.50      
Total Volume and Open Interest 933 15,293 -42
NASDAQ 100 E-Mini(Globex)
Mar13 130301 2738.00 2751.50 2711.80 2748.80 +10.80 281,226 329,946 +4,512
Jun13 130301 2732.00 2744.00 2707.50 2742.30 +10.50 2,476 6,911 +634
Total Volume and Open Interest 283,703 336,900 +5,146
S & P Midcap 400(CME)
Mar13 130301 1095.50 1097.50 1086.00 1096.70 -5.00 0 1,474 +0
Jun13 130301 1094.10 1098.90 1094.10 1094.10 -4.80      
Sep13 130301 1092.10 1096.90 1092.10 1092.10 -4.80      
Total Volume and Open Interest 0 1,474 +0
Volatility Index(CBOE)
Mar13 130301 16.60 17.25 15.90 16.40 +0.25 94,965 164,266 -7,739
Apr13 130301 17.05 17.38 16.40 16.95 +0.25 58,007 85,414 +5,490
May13 130301 17.35 17.67 16.89 17.35 +0.30 17,319 49,089 -270
Jun13 130301 17.70 17.97 17.30 17.60 +0.10 10,802 35,339 -1,499
Total Volume and Open Interest 200,413 406,551 -2,555
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130301 11520 11745 11460 11715 +190 15,982 66,391 -996
Jun13 130301 11550 11750 11525 11720 +195 818 7,998 +517
Total Volume and Open Interest 16,800 74,390 -479
Nikkei 225(SGX)
Mar13 130301 11495 11650 11455 11580 +85 199,899 280,389 -17,022
Jun13 130301 11435 11575 11385 11520 +85 1,383 17,339 +1,353
Sep13 130301 11495 11495 11495 11495 +85 1 3 +0
Total Volume and Open Interest 202,156 323,615 -14,922
CAC 40(EURONEXT)
Mar13 130301 3710.0 3732.5 3661.0 3703.5 -19.5 98,864 331,287 -20,316
Apr13 130301 3701.0 3722.5 3656.0 3697.5 -19.0 201 1,542 +65
May13 130301 3633.5 3633.5 3633.5 3633.5 -19.5      
Total Volume and Open Interest 99,069 332,899 -20,253
Hang Seng Index(HKFE)
Mar13 130301 22909 22923 22810 22853 -119 75,591 115,611 +8,881
Apr13 130301 22890 22921 22810 22849 -131      
Total Volume and Open Interest 90,919 146,580  
DAX(EUREX)
Mar13 130301 7726.5 7768.5 7627.5 7714.0 -36.5 151,826 143,782 +477
Jun13 130301 7745.0 7779.5 7638.5 7725.0 -37.0 1,224 16,831 +591
Sep13 130301 7744.5 7772.0 7643.5 7730.0 -37.0 220 1,275 -31
Total Volume and Open Interest 153,270 161,888 +1,037
FT-SE 100(EURONEXT)
Mar13 130301 6329.50 6377.00 6291.00 6364.00 +5.50 105,983 671,992 +4,647
Jun13 130301 6255.00 6301.50 6226.50 6295.50 +4.50 783 12,579 +81
Sep13 130301 6183.00 6247.50 6182.50 6247.50 +4.00 0 391 +0
Total Volume and Open Interest 106,766 685,142 +4,728
SPI 200(SFE)
Mar13 130301 5088.0 5089.0 5045.0 5074.0 -11.0 40,450 294,148 +9,199
Jun13 130301 5082.0 5084.0 5053.0 5080.0 -11.0 138 3,637 +94
Sep13 130301 5043.0 5043.0 5038.0 5038.0 -11.0 7 1,899 -56
Total Volume and Open Interest 40,978 303,174 +9,472
FTSE MIB(ISE)
Mar13 130301 15850.00 15910.00 15550.00 15706.00 -211.00 31,720 35,301 -1,719
Jun13 130301 15585.00 15620.00 15290.00 15411.00 -216.00 100 450 -4
Sep13 130301 15553.00 15553.00 15553.00 15553.00 -216.00      
Total Volume and Open Interest 31,820 35,751 -1,723
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 130301 643.00 643.00 639.50 642.50 -5.50 768 11,131 -42
Apr13 130301 644.25 644.25 640.75 643.50 -5.50 8 368 +8
May13 130301 641.50 647.05 640.00 641.50 -5.50      
Total Volume and Open Interest 776 11,499 -34
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