Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 05, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130305 1488.50 1511.00 1488.50 1496.50 +6.25 11,613 11,342 -3,629
May13 130305 1462.00 1481.75 1459.00 1466.50 +4.50 87,803 302,411 -1,360
Jul13 130305 1443.00 1460.50 1440.25 1447.75 +4.50 32,089 133,640 -61
Aug13 130305 1403.50 1418.25 1401.75 1406.50 +4.25 766 4,956 +97
Sep13 130305 1326.00 1338.00 1325.00 1331.00 +4.25 945 6,132 +306
Nov13 130305 1268.25 1279.50 1266.50 1275.50 +6.25 18,191 118,906 +879
Jan14 130305 1275.00 1283.00 1272.75 1279.00 +6.25 558 10,136 +100
Mar14 130305 1285.00 1285.00 1276.00 1281.50 +5.50 121 1,769 -6
May14 130305 1279.00 1284.50 1276.00 1281.25 +5.25 62 1,685 +23
Jul14 130305 1281.75 1285.75 1280.75 1285.75 +5.00 75 1,123 +31
Aug14 130305 1280.50 1280.50 1275.50 1280.50 +5.00 0 2 +0
Sep14 130305 1260.50 1260.50 1255.50 1260.50 +5.00 0 10 +0
Nov14 130305 1230.00 1241.00 1230.00 1239.00 +9.00 226 3,672 +103
Jan15 130305 1240.00 1240.00 1231.00 1240.00 +9.00 0 2 +0
Total Volume and Open Interest 152,449 595,936 -3,517
Soybean Meal(CBOT)
Mar13 130305 432.30 438.70 432.30 434.90 +2.70 5,586 5,083 -2,268
May13 130305 433.50 439.80 432.80 435.90 +2.20 38,378 144,777 +527
Jul13 130305 428.10 434.10 427.70 430.80 +2.60 13,713 59,335 +1,515
Aug13 130305 411.50 416.00 411.00 413.80 +2.80 675 7,795 +18
Sep13 130305 381.80 386.80 381.80 385.50 +3.60 322 6,782 +94
Oct13 130305 357.30 363.70 357.30 363.10 +5.80 266 7,763 +93
Dec13 130305 355.40 360.80 354.70 359.30 +3.90 4,262 39,332 +111
Jan14 130305 359.40 360.80 357.00 360.80 +3.80 123 2,863 -61
Mar14 130305 361.90 363.40 359.60 363.40 +3.80 3 2,887 -3
May14 130305 363.60 363.60 359.80 363.60 +3.80 19 1,336 +3
Total Volume and Open Interest 63,406 278,514 +88
Soybean Oil(CBOT)
Mar13 130305 50.07 50.48 49.92 49.92 -0.13 2,275 2,947 -1,927
May13 130305 50.31 50.75 50.03 50.13 -0.13 50,728 171,627 -417
Jul13 130305 50.52 51.00 50.30 50.38 -0.14 21,852 74,883 -511
Aug13 130305 50.61 50.98 50.34 50.39 -0.14 2,881 8,982 +315
Sep13 130305 50.31 50.70 50.13 50.22 -0.13 2,057 7,482 +340
Oct13 130305 49.95 50.27 49.70 49.82 -0.10 776 8,565 +114
Dec13 130305 49.80 50.12 49.52 49.69 -0.03 7,780 38,317 +1,061
Jan14 130305 49.92 50.28 49.89 49.89 -0.03 577 3,439 +331
Mar14 130305 50.19 50.24 50.19 50.19 -0.05 116 1,418 +42
May14 130305 50.30 50.36 50.30 50.30 -0.06 14 611 +4
Total Volume and Open Interest 89,135 319,874 -571
Canola(WCE)
Mar13 130305 634.3 643.5 634.1 635.9 +5.6 142 1,922 -129
May13 130305 624.2 634.4 624.2 628.4 +1.2 7,209 103,862 -1,882
Jul13 130305 615.7 624.8 615.7 618.7 -0.7 1,833 38,266 +317
Nov13 130305 566.2 570.2 563.5 564.5 -2.0 2,088 31,911 +196
Jan14 130305 564.9 565.5 560.8 560.8 -2.6 86 2,280 +15
Total Volume and Open Interest 11,403 178,455 -1,494
Corn(CBOT)
Mar13 130305 723.00 733.50 722.75 732.00 +9.00 14,200 16,371 -6,279
May13 130305 703.00 711.25 702.50 709.00 +5.75 115,810 531,133 -1,516
Jul13 130305 680.75 688.75 680.75 686.00 +4.25 36,848 231,210 -3,535
Sep13 130305 576.50 582.00 575.75 577.00 -1.00 11,015 88,977 +1,392
Dec13 130305 550.50 554.75 549.00 552.00 +1.75 24,011 289,299 +918
Mar14 130305 560.00 564.50 560.00 562.00 +1.75 1,803 20,730 +946
May14 130305 567.75 570.75 567.50 569.00 +1.50 973 6,505 +48
Jul14 130305 572.25 576.50 572.25 574.25 +1.75 151 3,773 +74
Sep14 130305 546.25 547.25 544.75 547.25 +1.00 24 380 +17
Dec14 130305 540.00 545.75 539.75 543.25 +2.75 416 14,979 +81
Total Volume and Open Interest 205,258 1,205,455 -7,851
Wheat(CBOT)
Mar13 130305 698.50 700.00 693.50 696.25 +0.25 3,790 2,360 -1,039
May13 130305 702.50 708.75 701.00 706.00 +3.50 55,872 238,025 +1,381
Jul13 130305 704.50 711.00 703.25 709.50 +5.00 23,147 106,546 +465
Sep13 130305 713.25 718.25 710.75 717.75 +5.75 5,577 24,558 +275
Dec13 130305 726.25 732.00 723.50 731.50 +6.25 9,866 68,712 +1,113
Mar14 130305 739.00 744.00 737.50 744.00 +6.50 814 6,343 +302
Total Volume and Open Interest 99,172 451,552 +2,499
Wheat(KCBT)
Mar13 130305 733.50 738.00 733.50 736.25 -0.75 2,400 1,351 -2,143
May13 130305 738.00 746.75 737.00 745.00 +7.00 13,318 93,911 -30
Jul13 130305 742.00 751.25 741.25 750.75 +8.50 7,640 43,823 +96
Sep13 130305 756.00 763.50 755.50 763.25 +7.75 1,586 10,615 +204
Dec13 130305 773.50 778.25 770.50 778.25 +7.50 2,998 12,621 +416
Mar14 130305 782.00 787.00 782.00 787.00 +7.00 16 509 +7
Total Volume and Open Interest 28,004 163,479 -1,410
Wheat(MGE)
Mar13 130305 810.00 810.00 804.00 808.00 +0.50 95 315 -338
May13 130305 792.25 798.00 791.00 795.75 +3.50 3,732 21,007 -161
Jul13 130305 796.25 801.25 795.50 800.25 +4.50 1,415 6,606 +505
Sep13 130305 795.00 800.00 794.75 799.00 +3.75 279 6,498 +4
Dec13 130305 803.50 806.00 801.50 805.25 +2.50 366 4,611 +145
Total Volume and Open Interest 5,898 39,219 +155
Oats(CBOT)
Mar13 130305 407.50 407.50 397.00 397.50 -6.00 78 504 -5
May13 130305 385.25 390.00 383.50 388.75 +4.50 679 8,069 -48
Jul13 130305 375.75 383.75 372.50 383.75 +11.25 19 854 +1
Sep13 130305 375.25 375.25 367.00 375.25 +8.25 0 73 +0
Total Volume and Open Interest 795 10,022 -53
Rough Rice(CBOT)
Mar13 130305 15.35 15.35 15.13 15.13 -0.20 258 276 -118
May13 130305 15.65 15.65 15.31 15.38 -0.20 506 11,368 -31
Jul13 130305 15.90 15.90 15.61 15.67 -0.20 8 790 -4
Sep13 130305 15.60 15.60 15.41 15.52 -0.05 3 457 +0
Total Volume and Open Interest 775 12,901 -153
Live Cattle(CME)
Apr13 130305 130.450 130.825 129.350 129.630 -0.720 29,032 166,673 -1,799
Jun13 130305 125.580 125.950 124.330 124.480 -1.070 16,226 84,622 +2,615
Aug13 130305 125.950 126.430 124.950 125.150 -0.780 6,682 40,571 +161
Oct13 130305 130.380 130.630 129.150 129.535 -0.700 4,651 25,437 +28
Dec13 130305 131.600 131.880 130.500 130.825 -0.675 1,307 14,872 +193
Feb14 130305 132.235 132.485 131.285 131.700 -0.700 117 2,853 +56
Total Volume and Open Interest 58,056 336,462 +1,273
Feeder Cattle(CME)
Mar13 130305 142.800 143.200 141.500 141.750 -0.785 2,657 8,709 +42
Apr13 130305 145.050 145.435 143.500 143.600 -1.135 2,889 10,816 +259
May13 130305 147.950 147.950 145.935 146.235 -1.500 2,340 11,530 +458
Aug13 130305 154.700 154.750 152.950 153.000 -1.550 718 6,524 -17
Sep13 130305 155.985 156.000 154.950 155.035 -1.515 94 1,194 +15
Oct13 130305 157.130 157.130 156.000 156.100 -1.450 59 734 +20
Nov13 130305 158.575 158.685 156.935 157.250 -1.350 12 530 +4
Total Volume and Open Interest 8,771 40,070 +781
Lean Hogs(CME)
Apr13 130305 80.430 80.725 78.680 79.250 -1.050 19,731 90,494 -1,041
May13 130305 88.550 88.680 86.850 87.700 -0.700 271 3,113 -2
Jun13 130305 90.680 91.035 89.180 89.550 -1.030 13,524 48,847 +2,191
Jul13 130305 91.000 91.100 89.350 89.600 -1.150 3,572 15,266 +275
Aug13 130305 91.400 91.480 89.950 90.080 -1.220 8,330 26,166 +1,921
Oct13 130305 82.080 82.600 81.150 81.535 -0.865 1,664 21,792 +262
Dec13 130305 79.330 79.725 78.350 78.400 -1.030 617 15,858 +171
Feb14 130305 81.050 82.000 80.650 81.080 -0.500 261 4,457 +94
Total Volume and Open Interest 48,446 228,658 +3,974
Class III Milk(CME)
Mar13 130305 16.80 16.95 16.74 16.94 +0.12 246 3,481 +6
Apr13 130305 17.15 17.38 17.08 17.36 +0.18 429 3,341 +100
May13 130305 17.58 17.88 17.55 17.81 +0.23 194 2,432 -4
Jun13 130305 17.86 18.25 17.85 18.18 +0.33 71 1,905 +7
Jul13 130305 18.20 18.50 18.17 18.49 +0.30 92 1,473 +57
Total Volume and Open Interest 1,178 18,896 +238
Cocoa(ICE)
Mar13 130305 2076 2076 2076 2076 +21 2 23 -2
May13 130305 2061 2082 2056 2059 +3 19,685 92,459 +591
Jul13 130305 2075 2092 2067 2070 +2 6,446 31,854 +204
Sep13 130305 2089 2102 2079 2083 +3 1,968 25,763 +456
Dec13 130305 2101 2114 2092 2094 +2 1,028 18,690 +34
Mar14 130305 2111 2125 2105 2105 +2 594 20,100 +108
May14 130305 2124 2136 2117 2117 +3 20 8,233 +7
Total Volume and Open Interest 29,813 200,002 +1,419
Coffee "C"(ICE)
Mar13 130305 146.00 146.90 140.10 140.50 -5.45 78 85 -63
May13 130305 147.00 147.50 140.50 141.15 -5.50 11,969 102,502 -59
Jul13 130305 149.20 149.95 143.15 143.75 -5.45 2,379 30,961 +575
Sep13 130305 152.00 152.65 146.00 146.45 -5.45 1,381 16,393 +483
Dec13 130305 155.95 156.25 149.85 150.30 -5.40 835 8,719 +110
Mar14 130305 159.60 159.65 153.80 154.20 -5.25 265 2,812 +81
Total Volume and Open Interest 17,114 163,847 +1,226
Orange Juice(ICE)
Mar13 130305 123.50 123.50 123.50 123.50 -0.45 317 1,076 -269
May13 130305 123.90 124.30 121.90 123.50 -0.45 2,559 15,027 -709
Jul13 130305 124.20 124.20 121.95 123.30 -0.70 352 1,847 +47
Sep13 130305 125.15 125.15 122.95 124.35 -0.60 99 1,054 +25
Nov13 130305 123.90 123.90 123.90 123.90 -0.70 0 236 +0
Jan14 130305 123.90 123.90 123.90 123.90 -0.70 0 46 +0
Total Volume and Open Interest 3,327 19,286 -906
Sugar #11(ICE)
May13 130305 18.15 18.28 18.07 18.19 +0.11 60,288 360,973 +1,274
Jul13 130305 18.18 18.32 18.15 18.25 +0.10 21,241 192,830 +3,945
Oct13 130305 18.62 18.75 18.57 18.67 +0.07 13,154 101,116 +2,799
Mar14 130305 19.50 19.57 19.39 19.48 +0.04 5,890 77,160 +495
May14 130305 19.58 19.64 19.46 19.56 +0.04 1,058 15,408 +14
Jul14 130305 19.69 19.73 19.57 19.66 +0.03 352 14,572 +30
Oct14 130305 19.74 19.89 19.74 19.85 +0.05 240 13,354 +63
Mar15 130305 20.12 20.17 20.01 20.12 +0.05 33 9,777 -5
Total Volume and Open Interest 102,273 788,816 +8,617
London Cocoa(LCE)
Mar13 130305 1363 1374 1357 1365 +3 8,031 39,814 -2,354
May13 130305 1389 1401 1384 1391 +3 11,049 47,914 +1,071
Jul13 130305 1405 1417 1400 1407 +3 7,475 40,961 +694
Sep13 130305 1420 1428 1415 1422 +3 3,031 34,014 -366
Dec13 130305 1428 1439 1424 1429 +3 3,091 38,012 +835
Mar14 130305 1429 1440 1425 1429 +2 2,097 31,586 +181
May14 130305 1433 1443 1432 1436 +3 344 7,816 -47
Total Volume and Open Interest 35,513 245,100 +12
London Sugar(LCE)
May13 130305 516.20 518.00 513.90 516.70 +1.10 3,235 25,432 -625
Aug13 130305 504.30 508.00 503.20 506.80 +1.90 1,744 14,703 -107
Oct13 130305 501.10 503.80 499.50 502.80 +1.80 854 8,808 +184
Dec13 130305 509.10 510.00 508.90 508.90 +1.60 5 3,557 +9
Mar14 130305 518.30 518.30 517.00 517.90 +1.00 5 2,759 +22
Total Volume and Open Interest 5,846 56,598 -486
Cotton(ICE)
Mar13 130305 86.14 86.14 85.68 85.97 +1.06 9 98 -138
May13 130305 86.46 87.45 85.84 86.98 +0.72 15,892 135,259 -1,461
Jul13 130305 86.21 87.80 86.21 87.70 +1.19 4,244 33,130 +514
Oct13 130305 86.53 86.53 86.53 86.53 +0.70 0 26 +0
Dec13 130305 85.01 85.97 85.01 85.74 +0.32 2,487 24,013 +1,196
Mar14 130305 85.32 85.36 84.80 85.24 +0.06 45 839 +12
Total Volume and Open Interest 22,723 193,826 +136
Lumber(CME)
Mar13 130305 390.0 390.0 386.0 387.3 +0.1 475 1,299 -124
May13 130305 394.3 395.8 390.7 392.4 +1.2 696 5,475 +26
Jul13 130305 391.2 392.0 390.0 391.4 +0.5 342 1,334 +75
Sep13 130305 383.6 387.0 383.6 385.9 +0.4 118 257 +65
Total Volume and Open Interest 1,648 8,446 +56
Crude Oil(NYM)
Apr13 130305 90.23 90.99 90.02 90.82 +0.70 248,466 259,321 -8,615
May13 130305 90.72 91.44 90.49 91.28 +0.70 73,851 163,889 +17,523
Jun13 130305 91.10 91.86 90.91 91.69 +0.70 50,679 156,431 +2,002
Jul13 130305 91.46 92.47 91.24 92.00 +0.70 21,880 125,320 +2,092
Aug13 130305 91.77 92.20 91.40 92.15 +0.69 18,674 62,189 +3,502
Sep13 130305 91.69 92.23 91.37 92.15 +0.68 12,366 72,395 +1,567
Oct13 130305 91.55 92.07 91.38 92.02 +0.68 6,028 43,843 -479
Nov13 130305 91.45 91.85 91.17 91.81 +0.69 4,680 37,187 +67
Dec13 130305 91.00 91.66 90.74 91.54 +0.68 41,254 186,320 -1,608
Jan14 130305 90.71 91.30 90.67 91.24 +0.67 4,180 39,545 -1,241
Feb14 130305 90.96 90.96 90.96 90.96 +0.66 1,797 18,857 -412
Mar14 130305 90.15 90.70 90.10 90.70 +0.65 2,467 23,993 -923
Apr14 130305 90.44 90.44 90.44 90.44 +0.63 821 12,232 +27
May14 130305 90.18 90.18 90.18 90.18 +0.60 358 14,877 +89
Jun14 130305 89.49 90.01 89.23 89.95 +0.57 5,828 65,221 +174
Jul14 130305 89.68 89.68 89.68 89.68 +0.56 104 13,146 +35
Total Volume and Open Interest 524,395 1,672,099 +12,413
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130305 90.275 91.000 90.025 90.825 +0.700 5,409 2,216 +204
May13 130305 90.700 91.350 90.550 91.275 +0.700 294 396 +80
Jun13 130305 91.475 91.800 91.075 91.700 +0.700 148 493 +35
Jul13 130305 91.275 92.025 91.275 92.000 +0.700 101 102 +86
Aug13 130305 92.150 92.150 92.150 92.150 +0.700 0 3 +0
Sep13 130305 92.150 92.150 92.150 92.150 +0.675 0 2 +0
Oct13 130305 92.025 92.025 92.025 92.025 +0.675 0 3 +0
Nov13 130305 91.800 91.800 91.800 91.800 +0.675 0 10 +0
Dec13 130305 91.550 91.550 91.550 91.550 +0.700 0 72 +0
Total Volume and Open Interest 5,952 3,373 +405
Heating Oil(NYM)
Apr13 130305 291.84 299.07 291.56 297.30 +5.39 60,725 86,237 -4,502
May13 130305 300.67 306.33 299.96 305.42 +4.75 34,023 59,143 +2,552
Jun13 130305 298.24 303.65 297.79 303.11 +4.54 28,137 39,459 -194
Jul13 130305 298.48 302.14 297.36 301.60 +4.23 13,817 23,113 +1,657
Aug13 130305 296.59 301.29 296.59 300.73 +4.01 7,440 7,177 +1,024
Sep13 130305 297.85 300.57 297.36 300.02 +3.86 6,302 16,153 -354
Oct13 130305 296.80 299.87 296.80 299.31 +3.72 1,947 6,243 +489
Nov13 130305 296.81 299.27 296.20 298.67 +3.62 1,561 5,164 +23
Dec13 130305 294.63 298.88 294.63 298.17 +3.57 7,994 30,142 +503
Jan14 130305 294.78 298.49 294.72 297.72 +3.49 1,007 6,256 +112
Feb14 130305 295.13 297.24 294.84 297.24 +3.51 1,213 1,415 +92
Mar14 130305 295.00 296.64 294.50 296.64 +3.61 1,013 1,814 +402
Apr14 130305 294.00 295.96 293.57 295.64 +3.71 474 3,437 +250
May14 130305 292.00 293.49 292.00 293.49 +3.56 97 265 +12
Total Volume and Open Interest 165,978 290,664 +2,095
Gasoline(NYMEX)
Apr13 130305 309.51 315.30 308.64 314.82 +4.99 59,761 115,953 -5,160
May13 130305 306.36 312.33 306.11 311.96 +5.13 33,000 63,368 +1,277
Jun13 130305 300.49 306.36 300.26 306.01 +4.92 20,953 36,681 -206
Jul13 130305 295.51 300.22 294.57 299.94 +4.65 10,535 28,539 +125
Aug13 130305 289.17 293.91 288.38 293.91 +4.39 7,736 17,468 +19
Sep13 130305 283.69 287.89 282.49 287.89 +4.20 9,836 16,387 -657
Oct13 130305 267.93 271.05 267.93 271.03 +3.90 2,046 9,866 -607
Nov13 130305 262.76 265.95 262.76 265.81 +3.73 1,610 14,921 -597
Dec13 130305 259.71 263.03 259.11 262.51 +3.71 2,675 11,167 +674
Jan14 130305 257.60 261.60 257.60 260.86 +3.71 83 3,377 +10
Total Volume and Open Interest 148,361 321,276 -5,082
e-miNY RBOB Gasoline(NYM)
Apr13 130305 314.80 314.82 314.80 314.80 +5.00      
May13 130305 312.00 312.00 311.96 312.00 +5.20      
Jun13 130305 306.00 306.01 306.00 306.00 +4.90      
Jul13 130305 299.90 299.94 299.90 299.90 +4.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr13 130305 3.535 3.594 3.511 3.529 unch 118,026 193,768 -6,282
May13 130305 3.577 3.636 3.556 3.575 +0.003 42,262 236,211 +6,531
Jun13 130305 3.623 3.679 3.603 3.621 +0.003 17,567 67,244 +154
Jul13 130305 3.680 3.732 3.658 3.676 +0.004 23,705 97,885 +217
Aug13 130305 3.716 3.758 3.688 3.705 +0.003 12,327 45,201 +3,034
Sep13 130305 3.750 3.763 3.692 3.710 +0.002 8,525 40,903 +1,451
Oct13 130305 3.738 3.793 3.721 3.739 +0.001 20,352 124,834 -2,139
Nov13 130305 3.849 3.885 3.820 3.839 +0.003 3,426 37,708 -57
Dec13 130305 4.020 4.066 4.008 4.027 +0.003 2,704 43,953 +17
Jan14 130305 4.112 4.163 4.105 4.124 +0.005 8,740 101,203 +219
Feb14 130305 4.151 4.156 4.099 4.121 +0.004 1,094 16,292 +40
Mar14 130305 4.090 4.101 4.050 4.070 +0.003 2,109 29,201 -69
Apr14 130305 3.999 4.012 3.957 3.981 +0.003 5,968 49,896 -2,139
May14 130305 4.011 4.024 3.997 4.000 +0.004 183 6,789 +36
Jun14 130305 4.036 4.049 4.022 4.022 +0.004 106 7,927 +22
Jul14 130305 4.068 4.072 4.039 4.053 +0.004 53 5,866 +11
Total Volume and Open Interest 270,412 1,214,638 +1,300
Brent Crude Oil(ICE)
Apr13 130305 110.10 111.93 110.10 111.61 +1.52 251,868 255,980 -17,970
May13 130305 109.10 110.95 109.10 110.68 +1.62 139,008 244,905 +6,094
Jun13 130305 108.16 110.04 108.16 109.77 +1.64 109,576 168,231 +7,769
Jul13 130305 107.37 109.18 107.37 108.98 +1.62 33,894 89,711 +2,701
Aug13 130305 106.68 108.42 106.68 108.26 +1.59 23,241 87,906 -848
Sep13 130305 106.27 107.68 106.17 107.51 +1.56 21,570 75,042 +1,192
Oct13 130305 105.59 106.99 105.49 106.82 +1.54 12,878 46,222 +2,534
Nov13 130305 104.99 106.38 104.88 106.21 +1.53 11,481 40,669 +84
Dec13 130305 104.47 105.78 104.28 105.62 +1.53 78,901 172,472 -521
Jan14 130305 105.06 105.06 105.06 105.06 +1.51 18,134 38,092 +722
Feb14 130305 104.53 104.53 104.53 104.53 +1.50 14,490 18,943 -27
Mar14 130305 104.01 104.01 104.01 104.01 +1.49 18,061 22,388 +714
Apr14 130305 103.51 103.51 103.51 103.51 +1.48 9,043 25,800 +4,466
May14 130305 103.09 103.09 103.09 103.09 +1.46 3,583 8,766 +417
Total Volume and Open Interest 805,837 1,558,374 +13,967
Gas Oil(ICE)
Mar13 130305 920.75 933.25 920.75 924.75 +5.75 40,761 57,310 -4,036
Apr13 130305 921.25 936.50 921.25 927.50 +6.25 105,548 141,254 +880
May13 130305 921.50 934.50 921.25 925.50 +6.25 48,749 65,384 +1,965
Jun13 130305 918.25 931.00 917.75 922.00 +6.25 41,394 62,069 +2,330
Jul13 130305 915.75 928.25 915.75 919.75 +6.25 7,720 25,783 +493
Aug13 130305 914.00 926.25 914.00 918.00 +6.25 3,666 21,239 +17
Sep13 130305 913.50 924.25 912.50 916.25 +6.25 6,991 21,454 +65
Oct13 130305 911.25 921.75 910.25 914.00 +6.25 2,583 15,739 -2
Nov13 130305 908.25 914.25 907.25 910.75 +6.00 3,827 16,684 +463
Dec13 130305 905.25 915.00 904.25 907.50 +5.75 25,000 47,796 +43
Total Volume and Open Interest 298,488 552,977 +4,563
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130305 2.405 2.445 2.405 2.437 +0.026 99 2,127 -137
May13 130305 2.429 2.429 2.389 2.424 +0.026 108 1,285 -34
Jun13 130305 2.408 2.408 2.361 2.391 +0.019 173 1,392 -32
Jul13 130305 2.320 2.383 2.299 2.355 +0.010 147 1,330 +22
Aug13 130305 2.288 2.348 2.288 2.314 +0.005 153 1,358 -54
Sep13 130305 2.198 2.198 2.188 2.193 +0.003 44 844 +14
Oct13 130305 2.059 2.059 2.048 2.054 -0.002 55 1,078 +39
Total Volume and Open Interest 870 11,004 -162
WTI Crude Oil(ICE)
Apr13 130305 90.30 90.99 90.04 90.82 +0.70 47,354 71,768 +1,000
May13 130305 90.79 91.46 90.51 91.28 +0.70 15,764 42,288 +1,441
Jun13 130305 91.20 91.87 90.92 91.69 +0.70 20,670 70,952 +2,320
Jul13 130305 91.73 92.05 91.33 92.00 +0.70 4,758 36,983 +886
Aug13 130305 91.88 92.25 91.42 92.15 +0.69 4,084 16,241 -116
Sep13 130305 91.88 92.24 91.49 92.15 +0.68 4,110 21,212 +823
Oct13 130305 91.57 92.10 91.46 92.02 +0.68 1,148 13,248 +7
Nov13 130305 91.46 91.88 91.44 91.81 +0.69 1,094 11,271 +42
Dec13 130305 91.00 91.62 90.75 91.54 +0.68 13,674 107,380 +592
Jan14 130305 91.24 91.24 91.24 91.24 +0.67 194 7,327 -3
Feb14 130305 90.96 90.96 90.96 90.96 +0.66 92 3,206 +49
Mar14 130305 90.70 90.70 90.70 90.70 +0.65 65 5,344 +0
Apr14 130305 90.44 90.44 90.44 90.44 +0.63 86 2,813 -40
May14 130305 90.18 90.18 90.18 90.18 +0.60 102 2,184 -1
Jun14 130305 89.38 89.95 89.38 89.95 +0.57 193 15,491 +57
Jul14 130305 89.68 89.68 89.68 89.68 +0.56 6 1,980 +0
Total Volume and Open Interest 120,479 533,002 +9,141
US Dollar Index(ICE)
Mar13 130305 82.210 82.300 81.955 82.147 -0.107 34,825 72,603 +391
Jun13 130305 82.405 82.515 82.165 82.357 -0.107 932 1,911 +243
Sep13 130305 82.558 82.558 82.558 82.558 -0.107 2 5 +2
Total Volume and Open Interest 35,759 74,519 +636
Australian Dollar(CME)
Mar13 130305 101.84 102.53 101.82 102.34 +0.51 103,225 151,841 +1,365
Jun13 130305 101.19 101.82 101.15 101.64 +0.49 1,453 3,418 +546
Sep13 130305 101.00 101.00 100.53 101.00 +0.47 3 15 +3
Total Volume and Open Interest 104,681 155,299 +1,914
British Pound(CME)
Mar13 130305 151.12 151.99 150.93 151.12 +0.02 148,947 224,270 +9,648
Jun13 130305 151.07 151.93 150.85 151.05 +0.01 3,827 4,840 +829
Sep13 130305 151.60 151.83 151.01 151.01 unch 5 8 -1
Total Volume and Open Interest 152,779 229,166 +10,476
Canadian Dollar(CME)
Mar13 130305 97.31 97.47 97.10 97.26 +0.02 101,027 195,124 -1,003
Jun13 130305 97.13 97.27 96.94 97.07 +0.02 1,886 9,337 +512
Sep13 130305 97.00 97.00 96.80 96.89 +0.01 400 2,693 +208
Dec13 130305 96.66 96.73 96.60 96.70 +0.01 27 2,206 +7
Total Volume and Open Interest 103,340 209,518 -276
Japanese Yen(CME)
Mar13 130305 106.98 107.64 106.93 107.19 +0.15 181,585 218,596 +2,731
Jun13 130305 107.05 107.71 107.01 107.26 +0.14 4,252 16,444 +1,290
Sep13 130305 107.20 107.64 107.20 107.35 +0.15 20 434 +8
Total Volume and Open Interest 185,857 235,550 +4,029
Swiss Franc(CME)
Mar13 130305 106.31 106.47 106.01 106.19 -0.09 52,628 54,297 +4,209
Jun13 130305 106.41 106.57 106.17 106.30 -0.09 453 787 +130
Sep13 130305 106.44 106.53 106.44 106.44 -0.09 0 3 +0
Total Volume and Open Interest 53,081 55,087 +4,339
EuroFX(CME)
Mar13 130305 130.28 130.76 130.11 130.42 +0.17 325,169 210,376 -3,495
Jun13 130305 130.35 130.86 130.19 130.51 +0.17 3,724 8,091 +774
Sep13 130305 130.84 130.84 130.37 130.61 +0.17 80 239 +32
Total Volume and Open Interest 328,979 218,764 -2,684
Mexican Peso(CME)
Mar13 130305 783.25 787.50 782.25 786.50 +3.50 42,612 150,303 -179
Apr13 130305 784.50 784.50 780.75 784.50 +3.75      
Total Volume and Open Interest 43,038 158,883 -45
Brazilian Real(CME)
Apr13 130305 507.35 507.60 507.30 507.50 +3.30 328 11,109 -66
May13 130305 505.60 505.60 505.60 505.60 +3.30 0 10 +0
Jun13 130305 503.00 503.80 503.00 503.75 +3.15 259 3,280 +192
Jul13 130305 500.75 500.75 500.75 500.75 +2.60      
Total Volume and Open Interest 587 35,505 +126
30-Year T-Bonds(CBOT)
Mar13 130305 145~150 145~180 144~280 145~050 -0~090 58,417 81,845 -27,726
Jun13 130305 143~300 144~030 143~110 143~210 -0~090 442,083 611,509 +12,772
Sep13 130305 143~020 143~120 143~020 143~020 -0~100 0 4 +0
Total Volume and Open Interest 500,500 693,358 -14,954
10-Year T-Notes(CBOT)
Mar13 130305 132~260 132~280 132~175 132~220 -0~030 201,578 190,764 -52,419
Jun13 130305 131~205 131~230 131~120 131~170 -0~030 1,246,212 1,937,473 +38,583
Sep13 130305 131~165 131~200 131~165 131~165 -0~035      
Total Volume and Open Interest 1,447,790 2,128,237 -13,836
5-Year T-Notes(CBOT)
Mar13 130305 124~132 124~132 124~090 124~102 -0~022 136,774 154,699 -36,628
Jun13 130305 124~004 124~014 123~282 123~296 -0~024 618,666 1,686,599 +22,211
Sep13 130305 123~146 123~172 123~146 123~146 -0~024      
Total Volume and Open Interest 755,440 1,841,298 -14,417
2 Year T-Notes(CBOT)
Mar13 130305 110~084 110~086 110~082 110~082 -0~002 50,292 110,232 -23,165
Jun13 130305 110~080 110~080 110~072 110~074 -0~002 164,479 974,692 +8,448
Sep13 130305 110~050 110~052 110~050 110~050 -0~002      
Total Volume and Open Interest 214,771 1,084,924 -14,717
Eurodollars(CME)
Mar13 130305 99.715 99.720 99.713 99.717 +0.005 116,460 867,562 -7,032
Jun13 130305 99.705 99.710 99.700 99.705 +0.005 142,031 813,140 +19,991
Sep13 130305 99.685 99.690 99.680 99.685 unch 173,366 764,786 +33,819
Dec13 130305 99.660 99.665 99.650 99.660 unch 145,144 820,863 +15,286
Mar14 130305 99.635 99.635 99.620 99.630 unch 153,125 688,276 +8,923
Jun14 130305 99.590 99.595 99.575 99.585 -0.005 141,288 605,629 +12,952
Sep14 130305 99.540 99.540 99.520 99.530 -0.010 103,391 541,175 +1,763
Dec14 130305 99.470 99.475 99.450 99.455 -0.015 112,538 602,969 +1,743
Mar15 130305 99.400 99.400 99.370 99.380 -0.015 93,737 520,071 +13,641
Jun15 130305 99.310 99.310 99.280 99.290 -0.020 88,723 654,617 +13,938
Sep15 130305 99.210 99.215 99.180 99.190 -0.020 85,449 471,310 +182
Dec15 130305 99.090 99.095 99.050 99.065 -0.025 88,748 539,072 +9,366
Mar16 130305 98.955 98.960 98.915 98.930 -0.025 82,179 342,384 +1,666
Jun16 130305 98.800 98.805 98.760 98.775 -0.025 65,287 233,516 +4,057
Sep16 130305 98.640 98.645 98.595 98.615 -0.020 49,596 224,000 -1,101
Dec16 130305 98.465 98.475 98.420 98.445 -0.020 53,316 167,584 +3,869
Mar17 130305 98.300 98.305 98.255 98.280 -0.015 32,749 131,730 +867
Jun17 130305 98.120 98.130 98.075 98.100 -0.015 37,539 84,049 +2,710
Total Volume and Open Interest 1,854,350 9,374,678 +137,544
Ultra T-Bond(CBOT)
Mar13 130305 158~12 158~13 157~21 157~31 -0~14 19,325 46,162 -9,549
Jun13 130305 158~05 158~10 157~10 157~21 -0~15 73,848 371,286 +2,298
Sep13 130305 157~21 158~04 157~21 157~21 -0~15      
Total Volume and Open Interest 93,173 417,448 -7,251
30 Day Federal Funds(CBOT)
Mar13 130305 99.857 99.857 99.853 99.853 -0.003 690 43,413 +215
Apr13 130305 99.865 99.865 99.855 99.860 unch 227 32,533 +41
May13 130305 99.865 99.870 99.860 99.865 unch 818 28,156 +372
Jun13 130305 99.865 99.865 99.860 99.865 unch 880 25,305 +533
Jul13 130305 99.865 99.870 99.865 99.865 unch 3,155 22,384 +1,407
Aug13 130305 99.865 99.865 99.860 99.865 unch 2,451 14,237 -238
Total Volume and Open Interest 36,537 321,625 +13,747
3-Mth Euro-Yen(CME)
Mar13 130305 99.747 99.747 99.747 99.747 unch      
Jun13 130305 99.805 99.805 99.805 99.805 unch      
Sep13 130305 99.825 99.825 99.825 99.825 unch      
Dec13 130305 99.832 99.832 99.832 99.832 unch      
Mar14 130305 99.820 99.820 99.820 99.820 unch      
Jun14 130305 99.805 99.805 99.805 99.805 unch      
Sep14 130305 99.810 99.810 99.810 99.810 unch      
Dec14 130305 99.805 99.805 99.805 99.805 unch      
Mar15 130305 99.685 99.685 99.685 99.685 unch      
Jun15 130305 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130305 99.75 99.75 99.75 99.75 unch 0 729 -24
Jun13 130305 99.81 99.81 99.81 99.81 unch 0 214 -12
Sep13 130305 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130305 99.83 99.83 99.83 99.83 unch 0 445 +0
Mar14 130305 99.82 99.82 99.82 99.82 unch 0 182 +0
Jun14 130305 99.81 99.81 99.81 99.81 unch 10 23 +10
Sep14 130305 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 130305 99.81 99.81 99.81 99.81 unch 0 30 +0
Total Volume and Open Interest 10 1,775 -26
Japanese Gov't Bonds(SGX)
Mar13 130305 145.23 145.37 144.84 144.86 -0.41 5,461 22,055 +579
Jun13 130305 145.12 145.24 144.71 144.72 -0.41 1,358 1,521 +955
Sep13 130305 142.63 142.63 142.63 142.63 -0.41      
Total Volume and Open Interest 6,819 23,576 +1,534
Euro-Bund(EUREX)
Mar13 130305 145.36 145.43 145.01 145.03 -0.48 923,369 746,076 -65,424
Jun13 130305 143.50 143.59 143.19 143.21 -0.46 164,901 169,153 +49,250
Sep13 130305 143.48 143.49 143.30 143.30 -0.45 5 32 +3
Total Volume and Open Interest 1,088,275 915,261 -16,171
Euro-Bobl(EUREX)
Mar13 130305 127.68 127.72 127.53 127.56 -0.16 574,350 718,733 -37,778
Jun13 130305 125.99 126.02 125.81 125.83 -0.20 128,064 150,195 +42,930
Sep13 130305 126.26 126.26 126.26 126.26 -0.16 1 938 +0
Total Volume and Open Interest 702,415 869,866 +5,152
3-Mth Euribor(EUREX)
Mar13 130305 99.805 99.805 99.805 99.805 -0.005 0 4,100 +0
Jun13 130305 99.800 99.800 99.800 99.800 -0.010 0 1,379 +0
Sep13 130305 99.770 99.770 99.770 99.770 -0.015 0 743 +0
Total Volume and Open Interest 250 10,719 -148
Long Gilt(LIFFE)
Mar13 130305 118~04 118~05 117~20 117~21 -0~19 11,668 43,082 -3,956
Jun13 130305 117~03 117~05 116~19 116~21 -0~18 127,609 382,136 +3,571
Total Volume and Open Interest 139,277 425,218 -385
3-Mth Short Sterling(LIFFE)
Mar13 130305 99.50 99.51 99.50 99.50 +0.00 26,481 288,197 +3,768
Jun13 130305 99.54 99.55 99.53 99.54 unch 68,150 330,612 -864
Sep13 130305 99.57 99.58 99.55 99.56 -0.01 75,835 381,782 +13,975
Dec13 130305 99.57 99.58 99.54 99.56 -0.01 76,284 336,879 -12,625
Mar14 130305 99.56 99.56 99.52 99.54 -0.02 79,377 329,706 +10,594
Jun14 130305 99.53 99.53 99.49 99.50 -0.03 76,534 286,499 +17,134
Total Volume and Open Interest 680,176 2,919,381 +72,077
3-Mth Euribor(LIFFE)
Mar13 130305 99.805 99.810 99.800 99.805 -0.005 40,515 499,809 +1,093
Jun13 130305 99.810 99.815 99.795 99.800 -0.010 78,023 560,631 -18,957
Sep13 130305 99.785 99.790 99.765 99.770 -0.015 98,107 387,248 -10,923
Total Volume and Open Interest 673,428 4,388,577 +6,642
3-Mth Aus T-Bills(SFE)
Mar13 130305 97.04 97.05 97.01 97.02 -0.03 31,978 86,244 -25,583
Jun13 130305 97.25 97.26 97.16 97.17 -0.08 45,685 224,242 -2,477
Sep13 130305 97.34 97.36 97.24 97.25 -0.10 34,059 175,202 +1,085
Dec13 130305 97.32 97.34 97.21 97.23 -0.09 19,797 133,633 +1,516
Mar14 130305 97.24 97.25 97.12 97.13 -0.10 11,912 88,139 +4,622
Jun14 130305 97.12 97.14 97.01 97.01 -0.10 5,877 49,426 +2,113
Sep14 130305 96.94 96.96 96.88 96.89 -0.10 2,368 29,993 +1,324
Dec14 130305 96.83 96.85 96.77 96.78 -0.09 2,236 15,945 +538
Mar15 130305 96.73 96.73 96.67 96.67 -0.09 2,790 4,305 +2,669
Jun15 130305 96.58 96.58 96.58 96.58 -0.08 331 856 +291
Total Volume and Open Interest 157,074 808,440 -13,920
10-Year Aus T-Bonds(SFE)
Mar13 130305 96.75 96.76 96.69 96.70 -0.05 78,806 428,560 +3,871
Jun13 130305 96.71 96.71 96.65 96.65 -0.05 1,172 1,284 +1,143
Total Volume and Open Interest 79,978 429,844 +5,014
3-Year Aus T-Bonds(SFE)
Mar13 130305 97.30 97.32 97.21 97.23 -0.08 151,824 558,901 +8,258
Jun13 130305 97.24 97.24 97.24 97.24 -0.08      
Total Volume and Open Interest 151,824 558,901 +8,258
Gold(CMX)
Apr13 130305 1574.2 1585.8 1571.1 1574.9 +2.5 193,691 242,647 -2,564
Jun13 130305 1575.7 1587.1 1573.1 1576.8 +2.6 10,440 69,692 +2,390
Aug13 130305 1578.0 1589.0 1574.9 1578.3 +2.6 5,039 28,682 +1,373
Oct13 130305 1582.3 1588.7 1578.7 1579.7 +2.7 297 11,536 +131
Dec13 130305 1581.1 1590.0 1578.3 1581.2 +2.8 1,824 32,843 -59
Feb14 130305 1582.5 1582.5 1582.5 1582.5 +2.8 365 12,262 +91
Apr14 130305 1592.1 1592.1 1584.0 1584.0 +2.9 153 4,662 -2
Jun14 130305 1592.5 1592.5 1585.5 1585.5 +2.9 289 8,505 +92
Aug14 130305 1587.2 1587.2 1587.2 1587.2 +2.9 193 126 +8
Oct14 130305 1588.9 1588.9 1588.9 1588.9 +2.9 0 5 +0
Dec14 130305 1592.8 1597.3 1590.8 1590.8 +2.9 440 5,844 +68
Total Volume and Open Interest 214,387 437,311 +2,048
Silver(CMX)
Mar13 130305 2858.0 2899.5 2856.3 2856.3 +10.6 947 780 -561
May13 130305 2859.5 2909.0 2852.0 2860.4 +10.8 54,219 78,026 +532
Jul13 130305 2864.5 2912.0 2861.0 2866.0 +10.8 1,415 11,480 -96
Sep13 130305 2904.5 2914.0 2871.0 2871.1 +10.9 821 6,164 -34
Dec13 130305 2878.5 2920.0 2872.5 2877.4 +10.9 2,583 26,049 +746
Mar14 130305 2882.1 2882.1 2882.1 2882.1 +10.9 90 2,541 +65
May14 130305 2885.0 2885.0 2885.0 2885.0 +10.9 40 812 +21
Total Volume and Open Interest 61,782 145,845 +1,032
Platinum(NYMEX)
Apr13 130305 1569.2 1597.4 1568.8 1585.7 +19.5 15,279 58,842 -989
Jul13 130305 1579.0 1597.8 1579.0 1588.7 +19.5 1,087 6,344 +667
Oct13 130305 1584.1 1596.3 1584.1 1590.4 +19.2 6 304 +1
Jan14 130305 1593.4 1593.4 1593.4 1593.4 +19.2 0 5 +0
Total Volume and Open Interest 16,374 65,496 -320
Palladium(NYMEX)
Mar13 130305 725.00 735.30 722.60 732.60 +20.10 159 988 -157
Jun13 130305 716.50 739.05 716.50 734.60 +20.15 4,706 33,393 -677
Sep13 130305 727.00 738.05 727.00 735.75 +20.05 55 399 +50
Total Volume and Open Interest 4,926 34,809 -780
Copper(CMX)
Mar13 130305 350.20 352.65 349.65 349.65 +1.35 1,469 3,173 -1,380
May13 130305 352.00 354.45 351.45 351.50 +1.35 73,027 102,938 -1,517
Jul13 130305 353.75 355.80 353.05 353.10 +1.45 3,546 19,218 +17
Sep13 130305 355.70 356.30 354.55 354.55 +1.45 942 8,442 +51
Dec13 130305 356.95 357.80 356.20 356.25 +1.45 981 12,071 -270
Total Volume and Open Interest 80,970 157,646 -2,907
DJIA Index(CBOT)
Mar13 130305 14125 14265 14115 14224 +108 159 15,693 -8
Jun13 130305 14150 14180 14150 14180 +131 0 17 +0
Sep13 130305 14092 14092 13970 14092 +122      
Dec13 130305 14023 14023 13901 14023 +122      
Total Volume and Open Interest 159 15,710 -8
E-mini DJIA Index(CBOT)
Mar13 130305 14127 14270 14113 14233 +117 197,210 127,128 -1,730
Jun13 130305 14058 14205 14047 14171 +122 1,759 7,462 +937
Sep13 130305 14050 14092 14050 14092 +122 0 2 +0
Dec13 130305 14030 14030 14023 14023 +122 0 16 +0
Total Volume and Open Interest 198,969 134,608 -793
S & P 500(CME)
Mar13 130305 1526.70 1542.50 1524.60 1537.10 +11.40 16,799 209,512 -724
Jun13 130305 1526.80 1537.00 1526.80 1531.90 +11.80 1,550 8,185 +721
Sep13 130305 1527.50 1530.40 1525.40 1525.50 +11.90 0 1,351 +9
Dec13 130305 1518.80 1523.70 1518.70 1518.80 +11.90 1 1,085 +1
Total Volume and Open Interest 18,350 220,133 +7
S & P 500 E-Mini(Globex)
Mar13 130305 1526.75 1542.75 1524.50 1537.00 +11.25 2,545,008 2,999,850 -42,459
Jun13 130305 1520.75 1537.25 1519.25 1532.00 +12.00 62,521 167,870 +45,604
Total Volume and Open Interest 2,608,167 3,172,914 +3,143
NASDAQ 100(CME)
Mar13 130305 2763.00 2805.00 2761.80 2798.30 +38.30 530 15,062 +13
Jun13 130305 2771.00 2797.00 2770.00 2793.00 +39.20 18 87 +7
Sep13 130305 2787.50 2787.50 2748.30 2787.50 +39.20      
Total Volume and Open Interest 548 15,149 +20
NASDAQ 100 E-Mini(Globex)
Mar13 130305 2762.50 2803.80 2761.00 2798.30 +38.30 278,656 329,172 -1,724
Jun13 130305 2755.80 2797.80 2755.30 2793.00 +39.20 1,496 7,863 +330
Total Volume and Open Interest 280,152 337,078 -1,394
S & P Midcap 400(CME)
Mar13 130305 1114.30 1117.00 1114.30 1114.30 +12.70 4 1,583 +112
Jun13 130305 1112.00 1112.00 1099.00 1112.00 +13.00      
Sep13 130305 1110.00 1110.00 1097.00 1110.00 +13.00      
Total Volume and Open Interest 4 1,583 +112
Volatility Index(CBOE)
Mar13 130305 14.85 14.90 14.45 14.55 -0.45 80,477 152,535 -5,281
Apr13 130305 15.72 15.72 15.40 15.55 -0.30 48,888 92,397 +4,105
May13 130305 16.47 16.47 16.19 16.35 -0.20 16,428 48,602 +1,437
Jun13 130305 17.00 17.05 16.75 16.90 -0.20 10,734 34,182 -1,273
Total Volume and Open Interest 171,543 400,118 -1,503
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130305 11755 11850 11675 11840 +85 14,979 66,269 -314
Jun13 130305 11795 11885 11710 11885 +90 407 8,466 +127
Total Volume and Open Interest 15,386 74,736 -187
Nikkei 225(SGX)
Mar13 130305 11635 11785 11630 11680 +30 146,227 274,018 -6,659
Jun13 130305 11570 11715 11560 11620 +35 12,301 27,815 +8,318
Sep13 130305 11590 11590 11590 11590 +30 0 3 +0
Total Volume and Open Interest 160,823 329,250 +3,149
CAC 40(EURONEXT)
Mar13 130305 3736.5 3794.0 3728.0 3786.5 +76.0 114,827 337,034 +9,362
Apr13 130305 3723.5 3786.5 3723.5 3781.0 +76.5 12,099 1,749 +151
May13 130305 3786.5 3786.5 3786.5 3786.5 +146.0      
Total Volume and Open Interest 126,937 338,861 +9,520
Hang Seng Index(HKFE)
Mar13 130305 22540 22594 22415 22419 -49 51,400 113,863 -5,626
Apr13 130305 22572 22594 22422 22422 -52 453 715 +167
Total Volume and Open Interest 52,072 117,819 -5,385
DAX(EUREX)
Mar13 130305 7748.5 7884.5 7737.5 7872.5 +171.0 161,675 147,762 +1,342
Jun13 130305 7755.5 7896.5 7749.0 7884.5 +171.5 1,515 17,911 +716
Sep13 130305 7768.0 7900.0 7753.5 7888.5 +171.5 455 1,366 +44
Total Volume and Open Interest 163,645 167,039 +2,102
FT-SE 100(EURONEXT)
Mar13 130305 6362.00 6429.00 6351.00 6416.50 +88.00 86,935 686,786 +4,796
Jun13 130305 6286.00 6360.00 6285.00 6349.00 +89.50 7,697 12,196 -305
Sep13 130305 6277.00 6299.00 6277.00 6299.00 +88.00 3 452 +61
Total Volume and Open Interest 94,635 699,614 +4,552
SPI 200(SFE)
Mar13 130305 5021.0 5097.0 5017.0 5079.0 +58.0 34,066 297,731 -1,665
Jun13 130305 5029.0 5103.0 5029.0 5086.0 +59.0 267 3,948 +175
Sep13 130305 5032.0 5044.0 5032.0 5044.0 +59.0 202 1,948 +199
Total Volume and Open Interest 34,676 307,321 -1,167
FTSE MIB(ISE)
Mar13 130305 15680.00 15980.00 15660.00 15958.00 +406.00 28,085 35,237 -846
Jun13 130305 15390.00 15695.00 15390.00 15673.00 +408.00 84 465 +9
Sep13 130305 15815.00 15815.00 15815.00 15815.00 +408.00      
Total Volume and Open Interest 28,169 35,702 -837
KOSPI 200(KFE)
Mar13 130305 267.95 268.25 267.50 267.50 +0.75 182,495 124,510 -1,310
Jun13 130305 270.10 270.15 269.30 269.30 +0.85 802 6,129 +625
Sep13 130305 273.00 273.00 273.00 273.00 +2.85 0 361 +20
Total Volume and Open Interest 183,297 131,104 -645
GSCI(CME)
Mar13 130305 643.50 645.50 642.00 645.50 +5.50 276 11,072 +15
Apr13 130305 644.75 647.00 644.00 647.00 +5.40 1 368 -1
May13 130305 645.00 645.00 638.95 645.00 +6.00      
Total Volume and Open Interest 277 11,440 +14
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!