Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 04, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130304 1462.25 1492.25 1460.00 1490.25 +25.75 28,018 14,971 -9,913
May13 130304 1440.50 1464.25 1434.25 1462.00 +18.50 120,133 303,771 +2,344
Jul13 130304 1424.25 1445.75 1417.50 1443.25 +16.00 55,485 133,701 +3,306
Aug13 130304 1390.00 1404.00 1378.75 1402.25 +14.25 976 4,859 +216
Sep13 130304 1316.00 1328.50 1307.00 1326.75 +9.75 1,109 5,826 +75
Nov13 130304 1261.50 1271.25 1248.25 1269.25 +8.00 29,030 118,027 +2,066
Jan14 130304 1273.50 1275.00 1254.00 1272.75 +8.00 797 10,036 -29
Mar14 130304 1269.00 1277.25 1260.25 1276.00 +9.25 126 1,775 +9
May14 130304 1269.00 1276.00 1260.50 1276.00 +9.75 183 1,662 +61
Jul14 130304 1270.00 1280.75 1270.00 1280.75 +10.75 204 1,092 +32
Aug14 130304 1275.50 1275.50 1264.75 1275.50 +10.75 1 2 +1
Sep14 130304 1255.50 1255.50 1244.75 1255.50 +10.75 0 10 +0
Nov14 130304 1225.25 1230.00 1216.00 1230.00 +2.00 205 3,569 -22
Jan15 130304 1231.00 1231.00 1229.00 1231.00 +2.00 0 2 +0
Total Volume and Open Interest 236,269 599,453 -1,852
Soybean Meal(CBOT)
Mar13 130304 427.40 433.10 423.20 432.20 +4.90 13,164 7,351 -3,512
May13 130304 429.00 434.40 424.20 433.70 +4.40 58,483 144,250 +3,442
Jul13 130304 423.60 429.00 419.20 428.20 +4.30 18,006 57,820 +3,631
Aug13 130304 410.60 411.20 403.30 411.00 +3.80 1,345 7,777 -10
Sep13 130304 379.00 381.90 375.40 381.90 +2.20 1,547 6,688 -112
Oct13 130304 357.50 358.10 351.30 357.30 +1.10 919 7,670 +177
Dec13 130304 354.50 357.20 348.40 355.40 +1.60 7,298 39,221 +1,410
Jan14 130304 355.20 357.60 350.60 357.00 +1.20 393 2,924 +3
Mar14 130304 358.00 359.60 357.30 359.60 +1.40 14 2,890 +0
May14 130304 358.10 359.80 358.10 359.80 +1.70 18 1,333 +10
Total Volume and Open Interest 101,193 278,426 +5,042
Soybean Oil(CBOT)
Mar13 130304 49.30 50.07 49.27 50.05 +0.58 10,738 4,874 -3,951
May13 130304 49.52 50.33 49.48 50.26 +0.59 59,823 172,044 +513
Jul13 130304 49.80 50.61 49.74 50.52 +0.58 25,984 75,394 +1,152
Aug13 130304 49.83 50.59 49.81 50.53 +0.59 2,249 8,667 +528
Sep13 130304 49.83 50.39 49.54 50.35 +0.55 1,134 7,142 +222
Oct13 130304 49.15 49.95 49.15 49.92 +0.51 1,000 8,451 +311
Dec13 130304 49.03 49.78 48.95 49.72 +0.48 13,238 37,256 +221
Jan14 130304 49.57 49.97 49.33 49.92 +0.47 495 3,108 +260
Mar14 130304 50.24 50.24 49.74 50.24 +0.50 79 1,376 +50
May14 130304 50.36 50.36 49.86 50.36 +0.50 60 607 +31
Total Volume and Open Interest 114,996 320,445 -500
Canola(WCE)
Mar13 130304 626.4 630.3 626.3 630.3 +4.3 1,142 2,051 -858
May13 130304 617.9 627.8 616.9 627.2 +9.6 9,657 105,744 +81
Jul13 130304 610.0 619.8 608.1 619.4 +10.0 1,583 37,949 +365
Nov13 130304 563.0 568.5 561.3 566.5 +5.2 1,572 31,715 -641
Jan14 130304 559.1 564.3 558.3 563.4 +5.6 16 2,265 +1
Total Volume and Open Interest 13,970 179,949 -1,052
Corn(CBOT)
Mar13 130304 724.25 730.50 715.25 723.00 -1.25 42,717 22,650 -15,950
May13 130304 707.50 712.75 695.25 703.25 -5.25 161,021 532,649 +3,371
Jul13 130304 686.75 690.75 675.00 681.75 -5.25 58,171 234,745 +1,491
Sep13 130304 583.75 585.50 571.25 578.00 -6.25 14,857 87,585 +1,517
Dec13 130304 555.00 558.25 545.25 550.25 -6.50 34,350 288,381 -684
Mar14 130304 567.00 567.50 556.00 560.25 -6.75 1,063 19,784 -34
May14 130304 574.00 574.00 563.00 567.50 -6.50 399 6,457 +64
Jul14 130304 578.75 579.00 568.00 572.50 -6.25 93 3,699 +39
Sep14 130304 549.50 551.50 546.00 546.25 -3.25 31 363 +19
Dec14 130304 546.00 546.00 537.00 540.50 -4.75 629 14,898 +73
Total Volume and Open Interest 313,435 1,213,306 -10,017
Wheat(CBOT)
Mar13 130304 714.00 714.00 691.00 696.00 -17.25 8,211 3,399 -2,620
May13 130304 722.00 722.00 697.50 702.50 -18.00 60,047 236,644 +2,379
Jul13 130304 719.75 723.00 700.00 704.50 -17.75 25,822 106,081 +12
Sep13 130304 730.00 730.00 708.00 712.00 -17.75 10,577 24,283 +2,222
Dec13 130304 743.25 743.25 721.50 725.25 -17.25 12,873 67,599 +991
Mar14 130304 751.50 755.00 737.50 737.50 -17.50 588 6,041 +197
Total Volume and Open Interest 118,188 449,053 +3,183
Wheat(KCBT)
Mar13 130304 752.25 752.25 736.50 737.00 -19.00 2,174 3,494 -1,649
May13 130304 756.00 757.00 734.50 738.00 -18.00 12,489 93,941 -76
Jul13 130304 761.25 761.75 739.50 742.25 -18.75 5,530 43,727 -118
Sep13 130304 773.50 773.50 753.00 755.50 -17.75 1,079 10,411 +215
Dec13 130304 785.50 785.50 769.00 770.75 -17.25 1,686 12,205 +16
Mar14 130304 785.25 785.25 780.00 780.00 -17.50 39 502 +9
Total Volume and Open Interest 23,003 164,889 -1,604
Wheat(MGE)
Mar13 130304 820.00 820.00 807.50 807.50 -12.25 1,014 653 -895
May13 130304 804.75 805.50 790.50 792.25 -13.00 4,213 21,168 -677
Jul13 130304 807.50 807.50 794.00 795.75 -14.00 950 6,101 +285
Sep13 130304 810.00 810.00 794.00 795.25 -15.25 296 6,494 -51
Dec13 130304 815.00 815.00 800.00 802.75 -12.25 130 4,466 +13
Total Volume and Open Interest 6,606 39,064 -1,324
Oats(CBOT)
Mar13 130304 407.75 410.00 395.00 403.50 +1.00 70 509 -241
May13 130304 377.75 388.00 375.00 384.25 +4.50 942 8,117 -54
Jul13 130304 374.00 376.50 372.25 372.50 +0.25 90 853 +50
Sep13 130304 367.00 369.25 367.00 367.00 -2.25 13 73 +0
Total Volume and Open Interest 1,175 10,075 -195
Rough Rice(CBOT)
Mar13 130304 15.44 15.55 15.34 15.34 -0.19 58 394 -766
May13 130304 15.77 15.90 15.57 15.58 -0.19 325 11,399 +38
Jul13 130304 16.17 16.17 15.88 15.88 -0.19 8 794 -2
Sep13 130304 15.53 15.59 15.50 15.57 +0.01 7 457 +3
Total Volume and Open Interest 398 13,054 -727
Live Cattle(CME)
Apr13 130304 130.000 130.575 129.850 130.350 +0.400 26,633 168,472 +1,075
Jun13 130304 125.135 125.750 124.885 125.550 +0.450 14,466 82,007 +2,150
Aug13 130304 125.785 126.100 125.350 125.930 +0.200 5,554 40,410 +629
Oct13 130304 130.285 130.435 129.685 130.235 unch 3,167 25,409 +440
Dec13 130304 131.700 131.750 130.900 131.500 -0.100 1,127 14,679 +388
Feb14 130304 132.380 132.400 131.650 132.400 unch 165 2,797 +43
Total Volume and Open Interest 51,169 335,189 +4,462
Feeder Cattle(CME)
Mar13 130304 141.750 142.735 141.435 142.535 +0.985 2,009 8,667 -397
Apr13 130304 144.400 145.380 144.000 144.735 +0.585 2,034 10,557 +75
May13 130304 147.435 148.000 147.050 147.735 +0.335 2,021 11,072 +376
Aug13 130304 154.350 154.750 153.900 154.550 +0.200 764 6,541 +223
Sep13 130304 156.100 156.550 155.575 156.550 +0.265 86 1,179 +4
Oct13 130304 157.550 157.600 156.630 157.550 +0.250 47 714 +18
Nov13 130304 158.400 158.750 157.825 158.600 +0.200 16 526 +1
Total Volume and Open Interest 6,982 39,289 +303
Lean Hogs(CME)
Apr13 130304 81.180 81.200 80.050 80.300 -0.835 20,046 91,535 -2,511
May13 130304 89.300 89.330 88.135 88.400 -1.000 641 3,115 +354
Jun13 130304 91.350 91.350 90.400 90.580 -0.805 14,235 46,656 +108
Jul13 130304 91.650 91.650 90.750 90.750 -0.900 1,927 14,991 +115
Aug13 130304 91.830 91.930 91.150 91.300 -0.485 4,751 24,245 +805
Oct13 130304 82.700 83.000 82.230 82.400 -0.580 1,927 21,530 -241
Dec13 130304 79.430 79.930 79.000 79.430 -0.205 985 15,687 +413
Feb14 130304 81.700 82.000 81.350 81.580 -0.370 550 4,363 +106
Total Volume and Open Interest 45,531 224,684 -747
Class III Milk(CME)
Feb13 130227 17.25 17.75 17.25 17.25 +0.03 110 3,090 -57
Mar13 130304 16.77 16.87 16.68 16.82 +0.03 130 3,475 -40
Apr13 130304 17.06 17.22 16.98 17.18 +0.05 354 3,241 +39
May13 130304 17.45 17.59 17.37 17.58 +0.15 159 2,436 +4
Jun13 130304 17.76 17.89 17.70 17.85 +0.13 55 1,898 +6
Total Volume and Open Interest 851 18,658 +81
Cocoa(ICE)
Mar13 130304 2085 2087 2055 2055 -27 1 25 -1
May13 130304 2085 2085 2053 2056 -26 15,845 91,868 +1,498
Jul13 130304 2100 2100 2066 2068 -24 6,595 31,650 -74
Sep13 130304 2114 2114 2078 2080 -22 4,389 25,307 +811
Dec13 130304 2109 2111 2090 2092 -21 4,620 18,656 +1,521
Mar14 130304 2110 2111 2101 2103 -20 2,169 19,992 -770
May14 130304 2116 2116 2113 2114 -21 497 8,226 +243
Total Volume and Open Interest 34,361 198,583 +3,370
Coffee "C"(ICE)
Mar13 130304 146.00 146.00 145.70 145.95 +3.05 68 148 -49
May13 130304 143.00 146.95 142.50 146.65 +3.30 14,103 102,561 +1,205
Jul13 130304 145.50 149.50 145.25 149.20 +3.20 2,831 30,386 +473
Sep13 130304 148.15 152.15 148.15 151.90 +3.15 1,047 15,910 +274
Dec13 130304 152.55 155.95 152.20 155.70 +3.10 529 8,609 -170
Mar14 130304 157.45 159.50 157.45 159.45 +2.95 256 2,731 +129
Total Volume and Open Interest 18,961 162,621 +1,950
Orange Juice(ICE)
Mar13 130304 125.80 126.75 123.50 123.95 +3.20 623 1,345 -528
May13 130304 120.90 126.00 120.60 123.95 +3.00 1,429 15,736 +349
Jul13 130304 122.25 125.30 122.25 124.00 +2.50 241 1,800 -22
Sep13 130304 123.20 126.15 123.20 124.95 +2.50 136 1,029 +108
Nov13 130304 124.60 124.60 124.60 124.60 +2.30 0 236 +0
Jan14 130304 124.60 124.60 124.60 124.60 +2.30 0 46 +0
Total Volume and Open Interest 2,429 20,192 -93
Sugar #11(ICE)
May13 130304 17.91 18.14 17.91 18.08 +0.17 83,118 359,699 +3,064
Jul13 130304 18.02 18.21 18.01 18.15 +0.13 45,259 188,885 +1,220
Oct13 130304 18.50 18.66 18.48 18.60 +0.11 26,434 98,317 -642
Mar14 130304 19.35 19.48 19.34 19.44 +0.10 7,528 76,665 +437
May14 130304 19.50 19.55 19.42 19.52 +0.10 1,484 15,394 +221
Jul14 130304 19.60 19.64 19.53 19.63 +0.10 1,683 14,542 +1,054
Oct14 130304 19.74 19.82 19.70 19.80 +0.11 671 13,291 +128
Mar15 130304 20.05 20.07 19.98 20.07 +0.09 73 9,782 +31
Total Volume and Open Interest 166,269 780,199 -1,554
London Cocoa(LCE)
Mar13 130304 1381 1383 1360 1362 -19 6,193 42,168 -8,433
May13 130304 1406 1407 1386 1388 -18 11,910 46,843 +95
Jul13 130304 1423 1424 1402 1404 -18 6,625 40,267 +2,266
Sep13 130304 1433 1435 1417 1419 -17 3,971 34,380 -159
Dec13 130304 1439 1441 1425 1426 -16 4,353 37,177 -983
Mar14 130304 1434 1435 1425 1427 -14 3,359 31,405 +2,367
May14 130304 1437 1437 1432 1433 -13 112 7,863 +119
Total Volume and Open Interest 36,591 245,088 -4,565
London Sugar(LCE)
May13 130304 515.40 517.00 513.20 515.60 +1.70 5,103 26,057 -1,435
Aug13 130304 502.60 506.20 502.60 504.90 +2.40 1,451 14,810 -217
Oct13 130304 498.10 501.80 498.10 501.00 +3.40 420 8,624 +144
Dec13 130304 505.10 507.50 505.10 507.30 +3.10 66 3,548 +37
Mar14 130304 515.20 516.90 515.20 516.90 +2.70 81 2,737 +139
Total Volume and Open Interest 7,161 57,084 -1,304
Cotton(ICE)
Mar13 130304 84.30 84.91 84.30 84.91 +1.23 34 236 -29
May13 130304 85.49 86.75 84.91 86.26 +0.86 24,768 136,720 +4,350
Jul13 130304 85.91 86.94 85.46 86.51 +0.46 5,938 32,616 +387
Oct13 130304 85.75 85.83 85.75 85.83 +0.28 4 26 +2
Dec13 130304 85.00 85.60 84.81 85.42 +0.28 5,159 22,817 +1,121
Mar14 130304 84.50 85.18 84.43 85.18 +0.65 172 827 +6
Total Volume and Open Interest 36,160 193,690 +5,860
Lumber(CME)
Mar13 130304 397.0 400.0 386.9 387.2 -8.2 403 1,423 -53
May13 130304 399.0 404.8 388.6 391.2 -4.6 636 5,449 +174
Jul13 130304 397.2 400.0 387.1 390.9 -5.4 124 1,259 +23
Sep13 130304 388.0 394.5 383.3 385.5 -7.8 15 192 +6
Total Volume and Open Interest 1,178 8,390 +150
Crude Oil(NYM)
Apr13 130304 90.71 90.91 89.33 90.12 -0.56 218,119 267,936 -6,429
May13 130304 91.26 91.34 89.78 90.58 -0.56 61,332 146,366 +5,778
Jun13 130304 91.59 91.75 90.23 90.99 -0.56 48,556 154,429 +315
Jul13 130304 91.86 92.03 90.56 91.30 -0.56 19,768 123,228 -362
Aug13 130304 91.83 92.16 90.74 91.46 -0.55 10,824 58,687 +1,228
Sep13 130304 91.73 92.14 90.84 91.47 -0.55 10,754 70,828 +1,199
Oct13 130304 91.58 91.99 90.65 91.34 -0.55 4,595 44,322 -563
Nov13 130304 91.60 91.76 90.67 91.12 -0.56 5,001 37,120 -16
Dec13 130304 91.26 91.51 90.17 90.86 -0.57 38,404 187,928 -1,233
Jan14 130304 91.06 91.20 90.00 90.57 -0.57 5,862 40,786 +612
Feb14 130304 90.42 90.42 90.30 90.30 -0.56 1,270 19,269 -43
Mar14 130304 90.43 90.62 90.05 90.05 -0.55 1,790 24,916 +130
Apr14 130304 89.81 89.81 89.45 89.81 -0.53 294 12,205 +47
May14 130304 89.58 89.58 89.58 89.58 -0.52 301 14,788 +11
Jun14 130304 89.89 89.89 88.84 89.38 -0.50 3,709 65,047 -129
Jul14 130304 89.12 89.12 89.12 89.12 -0.48 210 13,111 -3
Total Volume and Open Interest 455,826 1,659,686 +115
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130304 90.800 90.900 89.350 90.125 -0.550 3,939 2,012 +63
May13 130304 91.275 91.300 89.875 90.575 -0.575 130 316 -23
Jun13 130304 91.400 91.700 90.650 91.000 -0.550 45 458 -15
Jul13 130304 91.450 92.000 90.650 91.300 -0.550 8 16 -1
Aug13 130304 91.450 91.450 91.375 91.450 -0.550 0 3 +0
Sep13 130304 91.475 91.475 91.475 91.475 -0.550 0 2 +0
Oct13 130304 91.350 91.350 91.350 91.350 -0.550 0 3 +0
Nov13 130304 91.125 91.125 91.125 91.125 -0.550 0 10 +0
Dec13 130304 90.850 90.850 90.850 90.850 -0.575 0 72 +0
Total Volume and Open Interest 4,122 2,968 +24
Heating Oil(NYM)
Apr13 130304 292.63 294.25 290.38 291.91 -1.10 61,480 90,739 -4,739
May13 130304 301.00 302.25 299.14 300.67 -0.39 30,757 56,591 -1,036
Jun13 130304 298.71 300.32 297.17 298.57 -0.55 25,602 39,653 +1,714
Jul13 130304 297.53 299.24 296.02 297.37 -0.64 12,534 21,456 -298
Aug13 130304 297.10 297.78 295.71 296.72 -0.59 7,759 6,153 +200
Sep13 130304 297.04 297.52 294.95 296.16 -0.51 6,644 16,507 -54
Oct13 130304 296.80 296.80 294.37 295.59 -0.46 2,696 5,754 -241
Nov13 130304 295.40 295.45 293.92 295.05 -0.44 2,127 5,141 -73
Dec13 130304 294.58 296.21 293.35 294.60 -0.39 11,278 29,639 -2,852
Jan14 130304 294.94 294.97 293.00 294.23 -0.35 556 6,144 +110
Feb14 130304 293.80 293.83 293.31 293.73 -0.20 391 1,323 +215
Mar14 130304 293.10 293.20 292.00 293.03 -0.15 517 1,412 +158
Apr14 130304 292.00 292.62 291.00 291.93 -0.07 461 3,187 +212
May14 130304 289.20 290.31 289.00 289.93 +0.23 179 253 +29
Total Volume and Open Interest 163,288 288,569 -12,710
Gasoline(NYMEX)
Apr13 130304 312.71 314.79 307.86 309.83 -3.03 68,445 121,113 +962
May13 130304 308.86 310.84 304.79 306.83 -2.03 37,182 62,091 +2,591
Jun13 130304 302.23 304.36 299.14 301.09 -1.46 23,376 36,887 -605
Jul13 130304 296.74 297.95 293.35 295.29 -1.00 12,592 28,414 +476
Aug13 130304 291.50 291.50 287.60 289.52 -0.76 10,154 17,449 -248
Sep13 130304 284.16 285.71 281.86 283.69 -0.64 11,063 17,044 +587
Oct13 130304 266.80 267.76 265.21 267.13 -0.23 2,375 10,473 +244
Nov13 130304 263.21 263.21 260.06 262.08 -0.19 1,400 15,518 +214
Dec13 130304 258.00 259.65 257.00 258.80 -0.17 2,837 10,493 +251
Jan14 130304 257.48 257.48 256.73 257.15 -0.17 121 3,367 -18
Total Volume and Open Interest 169,789 326,358 +78
e-miNY RBOB Gasoline(NYM)
Apr13 130304 309.80 309.83 309.80 309.80 -3.10      
May13 130304 306.80 306.83 306.80 306.80 -2.10      
Jun13 130304 301.10 301.10 301.09 301.10 -1.50      
Jul13 130304 295.30 295.30 295.29 295.30 -1.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr13 130304 3.469 3.540 3.408 3.529 +0.073 148,120 200,050 +445
May13 130304 3.513 3.583 3.459 3.572 +0.068 47,993 229,680 +2,555
Jun13 130304 3.562 3.629 3.511 3.618 +0.063 19,679 67,090 +1,828
Jul13 130304 3.589 3.683 3.569 3.672 +0.060 23,355 97,668 +2,574
Aug13 130304 3.638 3.709 3.604 3.702 +0.060 11,036 42,167 +2,545
Sep13 130304 3.643 3.715 3.610 3.708 +0.060 7,011 39,452 +870
Oct13 130304 3.681 3.745 3.642 3.738 +0.059 36,519 126,973 +879
Nov13 130304 3.754 3.839 3.746 3.836 +0.054 8,542 37,765 +764
Dec13 130304 3.947 4.029 3.942 4.024 +0.049 5,855 43,936 +976
Jan14 130304 4.062 4.125 4.028 4.119 +0.049 16,968 100,984 +55
Feb14 130304 4.055 4.122 4.055 4.117 +0.048 2,200 16,252 +469
Mar14 130304 4.056 4.071 4.040 4.067 +0.046 3,371 29,270 +352
Apr14 130304 3.968 3.978 3.954 3.978 +0.045 5,102 52,035 +909
May14 130304 3.992 3.996 3.985 3.996 +0.043 472 6,753 +178
Jun14 130304 3.995 4.018 3.995 4.018 +0.042 598 7,905 +482
Jul14 130304 4.036 4.049 4.036 4.049 +0.042 359 5,855 +171
Total Volume and Open Interest 342,055 1,213,338 +18,070
Brent Crude Oil(ICE)
Apr13 130304 110.58 110.89 109.58 110.09 -0.31 224,342 273,950 +1,381
May13 130304 109.45 109.82 108.56 109.06 -0.35 126,673 238,811 +6,867
Jun13 130304 108.54 108.88 107.65 108.13 -0.38 111,419 160,462 +5,656
Jul13 130304 107.69 108.06 106.89 107.36 -0.40 39,936 87,010 +443
Aug13 130304 107.01 107.34 106.20 106.67 -0.43 21,909 88,754 +129
Sep13 130304 106.30 106.62 105.53 105.95 -0.44 20,366 73,850 -2,111
Oct13 130304 105.65 105.91 104.82 105.28 -0.44 8,786 43,688 +772
Nov13 130304 105.04 105.27 104.23 104.68 -0.45 6,377 40,585 -228
Dec13 130304 104.45 104.71 103.65 104.09 -0.46 57,296 172,993 +4,202
Jan14 130304 103.76 103.76 103.55 103.55 -0.46 5,890 37,370 +1,301
Feb14 130304 103.03 103.03 103.03 103.03 -0.46 1,484 18,970 -396
Mar14 130304 102.52 102.52 102.52 102.52 -0.45 1,881 21,674 +92
Apr14 130304 102.03 102.03 102.03 102.03 -0.43 823 21,334 +2
May14 130304 101.74 101.74 101.63 101.63 -0.43 462 8,349 -85
Total Volume and Open Interest 654,745 1,544,407 +18,533
Gas Oil(ICE)
Mar13 130304 923.50 926.00 915.25 919.00 -1.50 49,762 61,346 -5,233
Apr13 130304 927.25 928.25 917.50 921.25 -1.25 105,666 140,374 +759
May13 130304 922.00 925.25 915.75 919.25 -1.25 51,443 63,419 +4,897
Jun13 130304 918.25 921.50 912.50 915.75 -1.75 43,127 59,739 +99
Jul13 130304 915.50 917.75 910.00 913.50 -1.75 9,304 25,290 +1,183
Aug13 130304 912.75 916.00 908.75 911.75 -1.75 3,496 21,222 +112
Sep13 130304 910.75 913.75 907.00 910.00 -1.75 6,080 21,389 -191
Oct13 130304 908.25 911.50 904.75 907.75 -1.50 3,595 15,741 +88
Nov13 130304 905.00 908.50 902.00 904.75 -1.50 3,790 16,221 +160
Dec13 130304 902.75 906.25 898.75 901.75 -1.75 21,499 47,753 +211
Total Volume and Open Interest 303,842 548,414 +3,415
Ethanol(CBOT)
Mar13 130304 2.400 2.405 2.400 2.404 -0.002 133 73 -83
Apr13 130304 2.393 2.438 2.393 2.411 -0.003 519 2,264 -6
May13 130304 2.382 2.422 2.382 2.398 -0.006 148 1,319 -21
Jun13 130304 2.361 2.397 2.361 2.372 -0.012 107 1,424 +26
Jul13 130304 2.357 2.359 2.335 2.345 -0.009 168 1,308 -48
Aug13 130304 2.329 2.329 2.298 2.309 -0.006 181 1,412 +40
Sep13 130304 2.202 2.208 2.186 2.190 -0.025 47 830 +12
Oct13 130304 2.090 2.090 2.048 2.056 -0.027 100 1,039 +57
Total Volume and Open Interest 1,553 11,166 +39
WTI Crude Oil(ICE)
Apr13 130304 90.68 90.91 89.34 90.12 -0.56 48,448 70,768 -949
May13 130304 91.00 91.32 89.81 90.58 -0.56 15,024 40,847 -61
Jun13 130304 91.47 91.75 90.27 90.99 -0.56 19,459 68,632 +1,655
Jul13 130304 91.55 91.93 90.58 91.30 -0.56 4,271 36,097 +469
Aug13 130304 91.82 91.91 90.74 91.46 -0.55 2,933 16,357 +208
Sep13 130304 91.72 92.08 90.78 91.47 -0.55 5,342 20,389 +1,471
Oct13 130304 91.67 91.67 91.06 91.34 -0.55 1,535 13,241 +29
Nov13 130304 91.31 91.54 90.71 91.12 -0.56 846 11,229 +51
Dec13 130304 91.38 91.48 90.16 90.86 -0.57 12,246 106,788 +196
Jan14 130304 90.57 90.57 90.57 90.57 -0.57 245 7,330 +17
Feb14 130304 90.30 90.30 90.30 90.30 -0.56 143 3,157 +26
Mar14 130304 90.05 90.05 90.05 90.05 -0.55 49 5,344 +23
Apr14 130304 89.81 89.81 89.81 89.81 -0.53 31 2,853 +2
May14 130304 89.58 89.58 89.58 89.58 -0.52 54 2,185 +7
Jun14 130304 89.46 89.48 89.38 89.38 -0.50 352 15,434 +15
Jul14 130304 89.12 89.12 89.12 89.12 -0.48 1 1,980 -1
Total Volume and Open Interest 116,914 523,861 +3,512
US Dollar Index(ICE)
Mar13 130304 82.355 82.530 82.230 82.255 -0.103 27,994 72,212 +2,443
Jun13 130304 82.600 82.720 82.450 82.465 -0.093 200 1,668 +52
Sep13 130304 82.665 82.665 82.665 82.665 -0.092 0 3 +0
Total Volume and Open Interest 28,194 73,883 +2,495
Australian Dollar(CME)
Mar13 130304 101.88 101.96 101.04 101.83 +0.02 101,848 150,476 -2,784
Jun13 130304 101.20 101.27 100.38 101.15 +0.02 956 2,872 +229
Sep13 130304 100.53 100.53 100.51 100.53 +0.02 7 12 +7
Total Volume and Open Interest 102,811 153,385 -2,548
British Pound(CME)
Mar13 130304 150.28 151.17 149.98 151.10 +0.94 120,311 214,622 +5,369
Jun13 130304 150.21 151.10 149.91 151.04 +0.94 1,613 4,011 +560
Sep13 130304 150.02 151.01 150.02 151.01 +0.94 1 9 +0
Total Volume and Open Interest 121,925 218,690 +5,929
Canadian Dollar(CME)
Mar13 130304 97.31 97.34 96.96 97.24 +0.06 93,912 196,127 +6,509
Jun13 130304 97.12 97.15 96.78 97.05 +0.06 3,294 8,825 +1,006
Sep13 130304 96.75 96.92 96.65 96.88 +0.06 324 2,485 +171
Dec13 130304 96.55 96.77 96.45 96.69 +0.05 47 2,199 +37
Total Volume and Open Interest 97,580 209,794 +7,726
Japanese Yen(CME)
Mar13 130304 106.89 107.33 106.70 107.04 +0.19 157,152 215,865 +6,268
Jun13 130304 106.95 107.41 106.80 107.12 +0.20 4,057 15,154 +1,576
Sep13 130304 106.96 107.34 106.96 107.20 +0.18 37 426 +30
Total Volume and Open Interest 161,247 231,521 +7,873
Swiss Franc(CME)
Mar13 130304 106.12 106.32 105.94 106.28 +0.30 40,286 50,088 +3,617
Jun13 130304 106.26 106.40 106.07 106.39 +0.30 876 657 +499
Sep13 130304 106.53 106.53 106.23 106.53 +0.30 0 3 +0
Total Volume and Open Interest 41,162 50,748 +4,116
EuroFX(CME)
Mar13 130304 130.16 130.33 129.83 130.25 +0.05 281,712 213,871 -1,748
Jun13 130304 130.23 130.40 129.94 130.34 +0.05 2,054 7,317 +576
Sep13 130304 130.21 130.44 130.09 130.44 +0.05 10 207 +8
Total Volume and Open Interest 283,779 221,448 -1,166
Mexican Peso(CME)
Mar13 130304 782.00 783.75 778.50 783.00 +1.50 30,220 150,482 -319
Apr13 130304 780.75 780.75 779.25 780.75 +1.50      
Total Volume and Open Interest 31,051 158,928 +219
Brazilian Real(CME)
Apr13 130304 502.60 505.95 502.20 504.20 +0.90 3,242 11,175 +3,185
May13 130304 503.10 503.95 500.35 502.30 +0.95 0 10 +0
Jun13 130304 498.80 502.25 498.70 500.60 +1.05 48 3,088 +31
Jul13 130304 498.15 498.15 498.15 498.15 +0.95      
Total Volume and Open Interest 3,290 35,379 -10,475
30-Year T-Bonds(CBOT)
Mar13 130304 146~030 146~130 145~140 145~140 -0~130 158,032 109,571 -64,579
Jun13 130304 144~210 144~290 143~290 143~300 -0~130 459,862 598,737 +25,233
Sep13 130304 143~020 143~260 143~020 143~120 -0~140 0 4 +0
Total Volume and Open Interest 617,894 708,312 -39,346
10-Year T-Notes(CBOT)
Mar13 130304 133~010 133~045 132~245 132~250 -0~045 475,415 243,183 -128,062
Jun13 130304 131~280 132~005 131~195 131~200 -0~050 1,317,092 1,898,890 +103,865
Sep13 130304 131~200 131~250 131~200 131~200 -0~050      
Total Volume and Open Interest 1,792,507 2,142,073 -24,197
5-Year T-Notes(CBOT)
Mar13 130304 124~156 124~172 124~120 124~124 -0~020 279,533 191,327 -89,550
Jun13 130304 124~036 124~054 124~000 124~002 -0~022 792,039 1,664,388 +69,090
Sep13 130304 123~172 123~194 123~172 123~172 -0~022      
Total Volume and Open Interest 1,071,572 1,855,715 -20,460
2 Year T-Notes(CBOT)
Mar13 130304 110~086 110~090 110~084 110~084 unch 240,144 133,397 -74,307
Jun13 130304 110~076 110~082 110~076 110~076 unch 298,084 966,244 +54,672
Sep13 130304 110~052 110~052 110~050 110~052 +0~002      
Total Volume and Open Interest 538,228 1,099,641 -19,635
Eurodollars(CME)
Mar13 130304 99.713 99.715 99.713 99.713 unch 119,539 874,594 -284
Jun13 130304 99.700 99.705 99.695 99.700 +0.005 116,679 793,149 +5,958
Sep13 130304 99.685 99.690 99.680 99.685 +0.005 84,862 730,967 +6,036
Dec13 130304 99.660 99.665 99.655 99.660 +0.005 107,229 805,577 +7,398
Mar14 130304 99.630 99.640 99.630 99.630 unch 129,960 679,353 +6,288
Jun14 130304 99.590 99.600 99.590 99.590 unch 91,265 592,677 +2,617
Sep14 130304 99.540 99.550 99.535 99.540 unch 82,244 539,412 +3,081
Dec14 130304 99.470 99.485 99.470 99.470 unch 91,196 601,226 +9,125
Mar15 130304 99.400 99.410 99.395 99.395 -0.005 88,936 506,430 +5,036
Jun15 130304 99.315 99.325 99.305 99.310 -0.005 80,840 640,679 +6,813
Sep15 130304 99.220 99.230 99.205 99.210 -0.005 69,502 471,128 +4,408
Dec15 130304 99.095 99.110 99.085 99.090 -0.005 94,867 529,706 -2,986
Mar16 130304 98.965 98.980 98.950 98.955 -0.005 66,702 340,718 -113
Jun16 130304 98.815 98.830 98.795 98.800 -0.010 50,798 229,459 +217
Sep16 130304 98.645 98.670 98.635 98.635 -0.010 41,809 225,101 -2,160
Dec16 130304 98.475 98.505 98.460 98.465 -0.010 47,494 163,715 -2,182
Mar17 130304 98.310 98.335 98.290 98.295 -0.010 31,577 130,863 -76
Jun17 130304 98.130 98.155 98.115 98.115 -0.010 24,327 81,339 -1,302
Total Volume and Open Interest 1,480,567 9,237,134 +49,543
Ultra T-Bond(CBOT)
Mar13 130304 159~17 159~24 158~12 158~13 -0~21 48,646 55,711 -18,032
Jun13 130304 159~06 159~18 158~02 158~04 -0~21 109,533 368,988 +8,150
Sep13 130304 158~04 158~25 158~04 158~04 -0~21      
Total Volume and Open Interest 158,179 424,699 -9,882
30 Day Federal Funds(CBOT)
Mar13 130304 99.853 99.857 99.853 99.855 unch 2,120 43,198 +1,187
Apr13 130304 99.860 99.865 99.860 99.860 unch 411 32,492 +141
May13 130304 99.865 99.865 99.865 99.865 unch 1,800 27,784 +1,007
Jun13 130304 99.870 99.870 99.860 99.865 unch 2,565 24,772 +811
Jul13 130304 99.870 99.870 99.865 99.865 unch 1,635 20,977 +271
Aug13 130304 99.865 99.865 99.860 99.865 unch 340 14,475 -43
Total Volume and Open Interest 12,663 307,878 -39,694
3-Mth Euro-Yen(CME)
Mar13 130304 99.747 99.747 99.747 99.747 unch      
Jun13 130304 99.805 99.805 99.805 99.805 +0.010      
Sep13 130304 99.825 99.825 99.825 99.825 +0.010      
Dec13 130304 99.832 99.832 99.832 99.832 +0.010      
Mar14 130304 99.820 99.820 99.820 99.820 +0.010      
Jun14 130304 99.805 99.805 99.805 99.805 +0.010      
Sep14 130304 99.810 99.810 99.810 99.810 +0.010      
Dec14 130304 99.805 99.805 99.805 99.805 +0.010      
Mar15 130304 99.685 99.685 99.685 99.685 +0.010      
Jun15 130304 99.545 99.545 99.545 99.545 +0.010      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130304 99.75 99.75 99.75 99.75 unch 24 753 +24
Jun13 130304 99.81 99.81 99.81 99.81 +0.01 24 226 +24
Sep13 130304 99.82 99.82 99.82 99.82 +0.01 0 120 +0
Dec13 130304 99.83 99.83 99.83 99.83 +0.01 0 445 +0
Mar14 130304 99.82 99.82 99.82 99.82 +0.01 0 182 +0
Jun14 130304 99.81 99.81 99.81 99.81 +0.01 0 13 +0
Sep14 130304 99.81 99.81 99.81 99.81 +0.01 0 32 +0
Dec14 130304 99.81 99.81 99.81 99.81 +0.01 0 30 +0
Total Volume and Open Interest 48 1,801 +48
Japanese Gov't Bonds(SGX)
Mar13 130304 145.16 145.36 145.07 145.27 +0.15 3,471 21,476 +289
Jun13 130304 144.98 145.22 144.88 145.13 +0.19 155 566 +80
Sep13 130304 143.04 143.04 143.04 143.04 +0.19      
Total Volume and Open Interest 3,626 22,042 +369
Euro-Bund(EUREX)
Mar13 130304 145.77 145.80 145.35 145.51 unch 865,803 811,500 -34,158
Jun13 130304 143.94 143.96 143.51 143.67 unch 135,677 119,903 +35,262
Sep13 130304 144.00 144.00 143.64 143.75 -0.08 2 29 +2
Total Volume and Open Interest 1,001,482 931,432 +1,106
Euro-Bobl(EUREX)
Mar13 130304 127.83 127.84 127.66 127.72 -0.05 405,444 756,511 -9,691
Jun13 130304 126.13 126.14 125.97 126.03 -0.04 49,349 107,265 +13,524
Sep13 130304 126.42 126.42 126.42 126.42 -0.05 0 938 +0
Total Volume and Open Interest 454,793 864,714 +3,833
3-Mth Euribor(EUREX)
Mar13 130304 99.810 99.810 99.810 99.810 +0.005 0 4,100 +0
Jun13 130304 99.815 99.815 99.805 99.810 unch 50 1,379 +28
Sep13 130304 99.790 99.790 99.785 99.785 unch 0 743 +0
Total Volume and Open Interest 53 10,867 +27
Long Gilt(LIFFE)
Mar13 130304 118~19 118~20 118~07 118~08 -0~08 18,330 47,038 -9,111
Jun13 130304 117~17 117~21 117~05 117~07 -0~08 225,214 378,565 -8,413
Total Volume and Open Interest 243,544 425,603 -17,524
3-Mth Short Sterling(LIFFE)
Mar13 130304 99.51 99.51 99.50 99.50 0.00 56,980 284,429 -1,860
Jun13 130304 99.56 99.58 99.54 99.54 -0.03 94,140 331,476 +171
Sep13 130304 99.60 99.61 99.56 99.57 -0.03 94,833 367,807 +3,710
Dec13 130304 99.60 99.62 99.57 99.57 -0.03 105,589 349,504 +1,045
Mar14 130304 99.59 99.60 99.55 99.56 -0.01 102,937 319,112 -5,002
Jun14 130304 99.55 99.57 99.52 99.53 -0.01 93,475 269,365 +12,695
Total Volume and Open Interest 954,691 2,847,304 +8,548
3-Mth Euribor(LIFFE)
Mar13 130304 99.810 99.810 99.800 99.810 +0.005 74,921 498,716 +8,642
Jun13 130304 99.810 99.820 99.805 99.810 unch 121,423 579,588 +20,381
Sep13 130304 99.785 99.805 99.780 99.785 unch 119,494 398,171 +3,173
Total Volume and Open Interest 960,902 4,381,935 +58,471
3-Mth Aus T-Bills(SFE)
Mar13 130304 97.05 97.06 97.02 97.05 unch 24,370 111,827 +875
Jun13 130304 97.23 97.26 97.21 97.25 +0.01 40,200 226,719 +5,840
Sep13 130304 97.30 97.36 97.30 97.35 +0.04 38,731 174,117 +8,585
Dec13 130304 97.28 97.34 97.27 97.32 +0.04 40,148 132,117 +5,610
Mar14 130304 97.19 97.26 97.18 97.23 +0.04 24,225 83,517 +1,474
Jun14 130304 97.07 97.14 97.01 97.11 +0.04 7,565 47,313 +2,104
Sep14 130304 96.96 97.01 96.95 96.99 +0.04 4,374 28,669 +1,294
Dec14 130304 96.83 96.88 96.83 96.87 +0.04 1,338 15,407 +178
Mar15 130304 96.73 96.77 96.72 96.76 +0.04 41 1,636 +0
Jun15 130304 96.63 96.66 96.63 96.66 +0.04 14 565 +0
Total Volume and Open Interest 181,034 822,360 +25,974
10-Year Aus T-Bonds(SFE)
Mar13 130304 96.69 96.76 96.67 96.75 +0.06 66,291 424,689 +8,600
Jun13 130304 96.67 96.70 96.64 96.70 +0.06 17 141 +17
Total Volume and Open Interest 66,308 424,830 +8,617
3-Year Aus T-Bonds(SFE)
Mar13 130304 97.26 97.32 97.25 97.31 +0.04 161,869 550,643 +7,941
Jun13 130304 97.32 97.32 97.32 97.32 +0.04      
Total Volume and Open Interest 161,869 550,643 +7,941
Gold(CMX)
Apr13 130304 1578.0 1584.3 1568.7 1572.4 +0.1 190,164 245,211 +399
Jun13 130304 1580.8 1585.3 1570.7 1574.2 +0.2 8,939 67,302 +637
Aug13 130304 1583.3 1585.0 1572.3 1575.7 +0.2 2,699 27,309 +527
Oct13 130304 1583.0 1586.6 1575.7 1577.0 +0.2 281 11,405 +164
Dec13 130304 1585.4 1586.1 1575.4 1578.4 +0.2 1,510 32,902 +116
Feb14 130304 1580.6 1580.6 1579.7 1579.7 +0.1 53 12,171 +5
Apr14 130304 1593.0 1593.0 1581.0 1581.1 +0.1 180 4,664 +153
Jun14 130304 1583.8 1583.8 1582.6 1582.6 +0.1 102 8,413 -82
Aug14 130304 1584.3 1584.3 1584.3 1584.3 +0.1 1 118 +0
Oct14 130304 1586.0 1586.0 1586.0 1586.0 +0.1 0 5 +0
Dec14 130304 1587.9 1587.9 1587.9 1587.9 +0.1 969 5,776 +523
Total Volume and Open Interest 205,523 435,263 +967
Silver(CMX)
Mar13 130304 2863.5 2870.0 2845.7 2845.7 +0.6 1,524 1,341 -1,256
May13 130304 2868.0 2881.5 2843.0 2849.6 +0.6 47,177 77,494 +812
Jul13 130304 2881.0 2886.0 2849.0 2855.2 +0.6 1,667 11,576 -93
Sep13 130304 2878.5 2878.5 2860.0 2860.2 +0.7 180 6,198 +99
Dec13 130304 2883.0 2892.5 2863.0 2866.5 +0.9 352 25,303 -4
Mar14 130304 2873.5 2873.5 2871.2 2871.2 +0.9 73 2,476 +68
May14 130304 2874.1 2874.1 2874.1 2874.1 +1.0 253 791 -153
Total Volume and Open Interest 51,805 144,813 -525
Platinum(NYMEX)
Apr13 130304 1574.2 1585.1 1564.0 1566.2 -7.3 11,579 59,831 -711
Jul13 130304 1580.0 1586.8 1567.4 1569.2 -7.5 816 5,677 +529
Oct13 130304 1573.6 1573.6 1570.0 1571.2 -7.5 6 303 +5
Jan14 130304 1580.0 1580.0 1574.2 1574.2 -8.3 1 5 +0
Total Volume and Open Interest 12,402 65,816 -177
Palladium(NYMEX)
Mar13 130304 722.25 725.05 711.85 712.50 -6.15 406 1,145 -283
Jun13 130304 720.45 726.75 713.00 714.45 -5.95 5,355 34,070 +150
Sep13 130304 727.10 727.10 715.00 715.70 -6.05 56 349 +56
Total Volume and Open Interest 5,834 35,589 -66
Copper(CMX)
Mar13 130304 348.80 350.45 346.80 348.30 +0.15 2,891 4,553 -1,326
May13 130304 350.20 352.65 348.25 350.15 +0.05 62,712 104,455 +536
Jul13 130304 352.25 354.05 350.00 351.65 unch 2,547 19,201 -384
Sep13 130304 355.00 355.15 353.10 353.10 +0.05 658 8,391 +395
Dec13 130304 355.90 356.70 354.80 354.80 unch 499 12,341 +143
Total Volume and Open Interest 70,709 160,553 -490
DJIA Index(CBOT)
Mar13 130304 14060 14127 14007 14116 +42 1,230 15,701 +12
Jun13 130304 14049 14049 14005 14049 +44 2 17 +2
Sep13 130304 13970 13970 13926 13970 +44      
Dec13 130304 13901 13901 13857 13901 +44      
Total Volume and Open Interest 1,232 15,718 +14
E-mini DJIA Index(CBOT)
Mar13 130304 14058 14133 14003 14116 +42 151,404 128,858 -1,253
Jun13 130304 13996 14064 13937 14049 +44 672 6,525 +182
Sep13 130304 13880 13970 13880 13970 +44 0 2 +0
Dec13 130304 13901 13901 13901 13901 +44 0 16 +0
Total Volume and Open Interest 152,076 135,401 -1,071
S & P 500(CME)
Mar13 130304 1515.00 1527.30 1507.10 1525.70 +9.20 12,992 210,236 -6,568
Jun13 130304 1517.20 1520.10 1507.00 1520.10 +9.40 227 7,464 +53
Sep13 130304 1513.60 1513.60 1500.20 1513.60 +9.40 0 1,342 +0
Dec13 130304 1506.90 1506.90 1493.50 1506.90 +9.40 0 1,084 +0
Total Volume and Open Interest 13,219 220,126 -6,515
S & P 500 E-Mini(Globex)
Mar13 130304 1514.75 1527.50 1507.00 1525.75 +9.25 2,199,825 3,042,309 -62,368
Jun13 130304 1509.25 1521.75 1501.50 1520.00 +9.25 15,475 122,266 +9,290
Total Volume and Open Interest 2,215,400 3,169,771 -53,064
NASDAQ 100(CME)
Mar13 130304 2746.00 2763.50 2733.50 2760.00 +11.20 574 15,049 -164
Jun13 130304 2741.00 2755.00 2731.00 2753.80 +11.50 18 80 +0
Sep13 130304 2748.30 2748.30 2736.80 2748.30 +11.50      
Total Volume and Open Interest 592 15,129 -164
NASDAQ 100 E-Mini(Globex)
Mar13 130304 2745.50 2763.80 2732.80 2760.00 +11.20 248,960 330,896 +950
Jun13 130304 2739.50 2757.50 2726.80 2753.80 +11.50 1,588 7,533 +622
Total Volume and Open Interest 250,549 338,472 +1,572
S & P Midcap 400(CME)
Mar13 130304 1101.60 1101.60 1092.00 1101.60 +4.90 5 1,471 -3
Jun13 130304 1099.00 1099.00 1094.10 1099.00 +4.90      
Sep13 130304 1097.00 1097.00 1092.10 1097.00 +4.90      
Total Volume and Open Interest 5 1,471 -3
Volatility Index(CBOE)
Mar13 130304 16.25 16.50 14.95 15.00 -1.40 66,885 157,816 -6,450
Apr13 130304 16.80 17.00 15.75 15.85 -1.10 43,001 88,292 +2,878
May13 130304 17.30 17.45 16.50 16.55 -0.80 15,436 47,165 -1,924
Jun13 130304 17.55 17.82 17.05 17.10 -0.50 11,977 35,455 +116
Total Volume and Open Interest 152,820 401,621 -4,930
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130304 11705 11770 11630 11755 +40 14,983 66,583 +192
Jun13 130304 11730 11800 11645 11795 +75 1,109 8,339 +341
Total Volume and Open Interest 16,092 74,923 +533
Nikkei 225(SGX)
Mar13 130304 11575 11770 11550 11650 +70 181,814 280,677 +288
Jun13 130304 11500 11695 11475 11585 +65 3,398 19,497 +2,158
Sep13 130304 11560 11560 11560 11560 +65 0 3 +0
Total Volume and Open Interest 185,690 326,101 +2,486
CAC 40(EURONEXT)
Mar13 130304 3684.5 3733.0 3670.5 3710.5 +7.0 126,277 327,672 -3,615
Apr13 130304 3675.0 3724.0 3665.0 3704.5 +7.0 737 1,598 +56
May13 130304 3640.5 3640.5 3640.5 3640.5 +7.0      
Total Volume and Open Interest 127,030 329,341 -3,558
Hang Seng Index(HKFE)
Mar13 130304 22818 22883 22368 22468 -385 74,268 119,489 +3,878
Apr13 130304 22849 22880 22380 22474 -375 892 548 +548
Total Volume and Open Interest 75,411 123,204 -23,376
DAX(EUREX)
Mar13 130304 7665.5 7734.0 7635.5 7701.5 -12.5 117,381 146,420 +2,638
Jun13 130304 7671.5 7739.0 7647.0 7713.0 -12.0 1,699 17,195 +364
Sep13 130304 7682.5 7748.0 7659.5 7717.0 -13.0 172 1,322 +47
Total Volume and Open Interest 119,252 164,937 +3,049
FT-SE 100(EURONEXT)
Mar13 130304 6349.00 6354.50 6315.50 6328.50 -35.50 112,865 681,990 +9,998
Jun13 130304 6272.50 6278.00 6247.00 6259.50 -36.00 2,860 12,501 -78
Sep13 130304 6222.00 6222.00 6211.00 6211.00 -36.50 114 391 +0
Total Volume and Open Interest 115,839 695,062 +9,920
SPI 200(SFE)
Mar13 130304 5075.0 5085.0 5003.0 5021.0 -53.0 28,848 299,396 +5,248
Jun13 130304 5065.0 5075.0 5014.0 5027.0 -53.0 164 3,773 +136
Sep13 130304 4985.0 4985.0 4985.0 4985.0 -53.0 5 1,749 -150
Total Volume and Open Interest 29,108 308,488 +5,314
FTSE MIB(ISE)
Mar13 130304 15570.00 15685.00 15405.00 15552.00 -154.00 26,978 36,083 +782
Jun13 130304 15255.00 15380.00 15135.00 15265.00 -146.00 51 456 +6
Sep13 130304 15407.00 15407.00 15407.00 15407.00 -146.00      
Total Volume and Open Interest 27,029 36,539 +788
KOSPI 200(KFE)
Mar13 130304 266.85 266.95 266.65 266.75 -2.35 209,114 125,820 +4,595
Jun13 130304 268.65 268.75 268.45 268.45 -2.45 562 5,504 +1,002
Sep13 130304 270.15 270.15 270.15 270.15 -2.35 0 341 +9
Total Volume and Open Interest 209,676 131,749 +5,606
GSCI(CME)
Mar13 130304 643.00 643.00 637.50 640.00 -2.50 472 11,057 -74
Apr13 130304 644.30 644.50 639.00 641.60 -1.90 1 369 +1
May13 130304 642.25 642.50 636.50 639.00 -2.50      
Total Volume and Open Interest 473 11,426 -73
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