Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed March 06, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130306 1496.50 1503.25 1482.00 1484.50 -12.00 8,398 8,295 -3,047
May13 130306 1466.50 1475.50 1455.50 1466.00 -0.50 95,565 305,038 +2,627
Jul13 130306 1447.75 1456.50 1437.25 1448.75 +1.00 31,551 136,431 +2,791
Aug13 130306 1404.00 1412.25 1395.50 1408.50 +2.00 896 5,046 +90
Sep13 130306 1329.25 1333.50 1318.75 1331.50 +0.50 1,089 6,348 +216
Nov13 130306 1275.00 1280.00 1262.50 1278.75 +3.25 18,101 118,762 -144
Jan14 130306 1279.00 1283.50 1267.00 1282.25 +3.25 236 10,197 +61
Mar14 130306 1274.75 1284.50 1272.00 1284.50 +3.00 80 1,769 +0
May14 130306 1274.00 1284.25 1269.25 1284.25 +3.00 95 1,737 +52
Jul14 130306 1284.75 1288.75 1284.50 1288.75 +3.00 124 1,193 +70
Aug14 130306 1283.50 1283.50 1280.50 1283.50 +3.00 0 2 +0
Sep14 130306 1263.50 1263.50 1260.50 1263.50 +3.00 0 10 +0
Nov14 130306 1236.00 1244.50 1233.75 1244.50 +5.50 25 3,682 +10
Jan15 130306 1245.50 1245.50 1240.00 1245.50 +5.50 0 2 +0
Total Volume and Open Interest 156,163 598,665 +2,729
Soybean Meal(CBOT)
Mar13 130306 434.90 437.90 431.20 434.20 -0.70 2,437 3,898 -1,185
May13 130306 436.10 439.30 431.90 435.30 -0.60 40,313 145,945 +1,168
Jul13 130306 430.60 433.90 426.90 430.20 -0.60 12,473 59,799 +464
Aug13 130306 411.20 415.40 409.50 413.20 -0.60 791 7,908 +113
Sep13 130306 385.20 386.30 380.50 384.60 -0.90 660 6,941 +159
Oct13 130306 360.50 363.50 358.10 362.40 -0.70 317 7,829 +66
Dec13 130306 359.10 360.70 354.00 359.80 +0.50 3,125 39,657 +325
Jan14 130306 358.70 362.10 356.00 361.40 +0.60 196 2,958 +95
Mar14 130306 361.50 364.00 361.50 364.00 +0.60 11 2,888 +1
May14 130306 363.00 364.20 363.00 364.20 +0.60 2 1,335 -1
Total Volume and Open Interest 60,350 279,739 +1,225
Soybean Oil(CBOT)
Mar13 130306 49.93 50.10 49.83 50.06 +0.14 1,295 2,054 -893
May13 130306 50.13 50.40 49.97 50.26 +0.13 46,328 173,618 +1,991
Jul13 130306 50.38 50.62 50.22 50.49 +0.11 16,306 76,372 +1,489
Aug13 130306 50.41 50.61 50.22 50.51 +0.12 1,678 9,365 +383
Sep13 130306 50.20 50.47 50.06 50.36 +0.14 1,680 7,545 +63
Oct13 130306 49.89 50.10 49.64 50.02 +0.20 589 8,599 +34
Dec13 130306 49.69 49.95 49.50 49.89 +0.20 4,905 39,617 +1,300
Jan14 130306 49.76 50.12 49.72 50.05 +0.16 64 3,437 -2
Mar14 130306 50.35 50.35 50.19 50.34 +0.15 1 1,418 +0
May14 130306 50.45 50.45 50.30 50.45 +0.15 0 611 +0
Total Volume and Open Interest 72,914 324,274 +4,400
Canola(WCE)
Mar13 130306 638.8 644.1 638.8 644.1 +8.2 379 1,268 -654
May13 130306 626.5 636.2 626.5 634.6 +6.2 6,639 103,662 -200
Jul13 130306 618.6 624.9 616.5 622.5 +3.8 2,448 38,541 +275
Nov13 130306 563.7 572.6 562.8 570.0 +5.5 2,156 32,129 +218
Jan14 130306 559.9 567.1 559.9 567.1 +6.3 277 2,498 +218
Total Volume and Open Interest 11,899 178,312 -143
Corn(CBOT)
Mar13 130306 732.25 732.25 707.50 708.00 -24.00 8,020 12,564 -3,807
May13 130306 709.00 709.75 688.00 688.50 -20.50 129,192 524,983 -6,150
Jul13 130306 685.50 687.00 671.25 671.75 -14.25 43,105 238,494 +7,284
Sep13 130306 576.75 576.75 566.50 567.25 -9.75 11,374 91,526 +2,549
Dec13 130306 552.00 552.50 544.00 544.25 -7.75 31,199 290,016 +717
Mar14 130306 561.00 562.00 553.75 554.00 -8.00 2,012 20,783 +53
May14 130306 565.50 569.00 561.25 561.25 -7.75 430 6,563 +58
Jul14 130306 570.00 574.25 566.25 566.50 -7.75 194 3,846 +73
Sep14 130306 542.75 547.25 539.00 539.00 -8.25 25 392 +12
Dec14 130306 542.50 543.25 535.75 536.00 -7.25 278 15,061 +82
Total Volume and Open Interest 225,834 1,206,329 +874
Wheat(CBOT)
Mar13 130306 695.25 696.25 676.00 676.25 -20.00 2,173 1,285 -1,075
May13 130306 707.75 708.00 681.00 683.75 -22.25 59,345 242,371 +4,346
Jul13 130306 709.50 710.50 686.25 688.75 -20.75 20,817 107,676 +1,130
Sep13 130306 716.00 717.75 695.75 697.50 -20.25 4,066 24,798 +240
Dec13 130306 732.00 733.00 709.50 711.75 -19.75 10,342 68,375 -337
Mar14 130306 744.00 744.00 724.50 724.50 -19.50 268 6,399 +56
Total Volume and Open Interest 97,223 455,966 +4,414
Wheat(KCBT)
Mar13 130306 727.00 736.50 727.00 729.50 -6.75 1,049 224 -1,127
May13 130306 745.25 746.00 723.00 724.50 -20.50 10,121 95,299 +1,388
Jul13 130306 750.50 751.75 730.25 731.50 -19.25 4,482 44,371 +548
Sep13 130306 761.00 761.00 743.25 744.50 -18.75 702 10,613 -2
Dec13 130306 778.00 778.00 760.00 761.25 -17.00 1,311 12,706 +85
Mar14 130306 788.00 788.00 770.00 770.00 -17.00 30 503 -6
Total Volume and Open Interest 17,760 164,337 +858
Wheat(MGE)
Mar13 130306 799.00 802.00 799.00 802.00 -6.00 168 182 -133
May13 130306 796.00 797.00 780.00 783.50 -12.25 3,470 20,368 -639
Jul13 130306 800.50 800.75 779.75 782.25 -18.00 1,521 6,815 +209
Sep13 130306 797.00 797.00 779.75 783.00 -16.00 281 6,489 -9
Dec13 130306 800.00 802.50 786.75 789.75 -15.50 367 4,801 +190
Total Volume and Open Interest 5,889 38,900 -319
Oats(CBOT)
Mar13 130306 400.75 400.75 394.75 394.75 -2.75 34 483 -21
May13 130306 388.00 393.00 384.00 384.25 -4.50 848 8,238 +169
Jul13 130306 382.75 383.75 376.50 378.75 -5.00 32 854 +0
Sep13 130306 370.00 375.25 370.00 370.00 -5.25 0 73 +0
Total Volume and Open Interest 914 10,170 +148
Rough Rice(CBOT)
Mar13 130306 15.10 15.13 15.10 15.10 -0.03 102 82 -194
May13 130306 15.40 15.40 15.30 15.34 -0.03 715 11,628 +260
Jul13 130306 15.69 15.69 15.59 15.63 -0.04 92 750 -40
Sep13 130306 15.40 15.43 15.40 15.43 -0.10 13 454 -3
Total Volume and Open Interest 922 12,924 +23
Live Cattle(CME)
Apr13 130306 129.500 129.650 127.180 128.800 -0.830 19,002 160,742 -5,931
Jun13 130306 124.500 124.550 122.230 123.950 -0.530 13,833 86,500 +1,878
Aug13 130306 125.100 125.150 123.135 124.800 -0.350 5,490 42,086 +1,515
Oct13 130306 129.235 129.400 127.200 128.900 -0.635 3,071 25,845 +408
Dec13 130306 130.285 130.485 128.630 130.100 -0.725 718 15,102 +230
Feb14 130306 131.050 131.150 129.630 130.700 -1.000 131 2,918 +65
Total Volume and Open Interest 42,319 334,672 -1,790
Feeder Cattle(CME)
Mar13 130306 141.750 141.800 139.500 140.935 -0.815 1,786 8,230 -479
Apr13 130306 143.750 143.750 140.700 142.250 -1.350 2,435 10,575 -241
May13 130306 146.300 146.300 143.235 144.575 -1.660 2,190 12,051 +521
Aug13 130306 153.250 153.250 150.075 151.450 -1.550 656 6,617 +93
Sep13 130306 154.300 154.300 152.035 153.350 -1.685 125 1,198 +4
Oct13 130306 154.735 154.735 153.100 154.500 -1.600 49 740 +6
Nov13 130306 157.000 157.000 154.285 155.600 -1.650 21 529 -1
Total Volume and Open Interest 7,267 39,975 -95
Lean Hogs(CME)
Apr13 130306 78.800 79.830 78.250 79.250 unch 18,314 86,952 -3,542
May13 130306 86.980 87.800 86.385 87.350 -0.350 327 3,251 +138
Jun13 130306 89.350 90.080 88.700 89.450 -0.100 14,566 51,236 +2,389
Jul13 130306 89.330 89.950 88.750 89.200 -0.400 1,987 15,364 +98
Aug13 130306 90.000 90.400 89.300 89.950 -0.130 4,261 26,781 +615
Oct13 130306 81.150 81.385 80.430 80.800 -0.735 1,773 22,107 +315
Dec13 130306 78.300 78.650 77.600 78.135 -0.265 798 15,830 -28
Feb14 130306 80.550 81.035 80.400 80.885 -0.195 589 4,673 +216
Total Volume and Open Interest 43,384 229,239 +581
Class III Milk(CME)
Mar13 130306 16.95 17.09 16.83 16.99 +0.05 237 3,509 +28
Apr13 130306 17.37 17.44 17.20 17.38 +0.02 313 3,379 +38
May13 130306 17.84 17.97 17.72 17.88 +0.07 139 2,449 +17
Jun13 130306 18.20 18.34 18.10 18.29 +0.11 73 1,902 -3
Jul13 130306 18.50 18.62 18.41 18.58 +0.09 30 1,492 +19
Total Volume and Open Interest 918 19,049 +153
Cocoa(ICE)
Mar13 130306 2046 2046 2046 2046 -30 3 21 -2
May13 130306 2054 2060 2038 2042 -17 12,683 91,837 -622
Jul13 130306 2065 2071 2049 2053 -17 5,167 32,141 +287
Sep13 130306 2073 2079 2062 2067 -16 1,997 26,037 +274
Dec13 130306 2088 2090 2072 2076 -18 1,045 19,047 +357
Mar14 130306 2103 2103 2087 2087 -18 386 20,028 -72
May14 130306 2113 2113 2097 2097 -20 53 8,241 +8
Total Volume and Open Interest 21,435 200,277 +275
Coffee "C"(ICE)
Mar13 130306 140.50 140.60 140.10 140.60 +0.10 4 84 -1
May13 130306 141.00 142.35 140.00 141.25 +0.10 16,144 101,865 -637
Jul13 130306 143.45 145.00 142.80 143.95 +0.20 4,246 31,162 +201
Sep13 130306 146.40 147.65 145.60 146.70 +0.25 2,690 16,924 +531
Dec13 130306 150.25 151.40 149.55 150.60 +0.30 832 8,775 +56
Mar14 130306 155.15 155.20 154.50 154.50 +0.30 229 2,791 -21
Total Volume and Open Interest 24,404 164,047 +200
Orange Juice(ICE)
Mar13 130306 124.75 124.75 121.50 122.65 -0.85 52 1,060 -16
May13 130306 124.05 124.10 122.00 122.75 -0.75 1,729 14,780 -247
Jul13 130306 123.25 123.35 121.90 122.75 -0.55 201 1,920 +73
Sep13 130306 124.00 124.15 123.05 123.70 -0.65 66 1,055 +1
Nov13 130306 124.25 124.25 123.50 123.50 -0.40 0 236 +0
Jan14 130306 123.50 123.50 123.50 123.50 -0.40 0 46 +0
Total Volume and Open Interest 2,048 19,097 -189
Sugar #11(ICE)
May13 130306 18.19 18.24 18.11 18.20 +0.01 28,219 359,304 -1,669
Jul13 130306 18.28 18.28 18.11 18.17 -0.08 13,217 190,503 -2,327
Oct13 130306 18.73 18.73 18.52 18.58 -0.09 7,571 101,785 +669
Mar14 130306 19.43 19.48 19.34 19.40 -0.08 1,978 77,093 -67
May14 130306 19.47 19.50 19.43 19.47 -0.09 1,251 16,106 +698
Jul14 130306 19.58 19.61 19.51 19.56 -0.10 502 14,843 +271
Oct14 130306 19.79 19.79 19.70 19.75 -0.10 316 13,567 +213
Mar15 130306 20.03 20.03 20.02 20.03 -0.09 41 9,777 +0
Total Volume and Open Interest 53,110 786,599 -2,217
London Cocoa(LCE)
Mar13 130306 1363 1373 1357 1367 +2 14,809 34,478 -5,336
May13 130306 1388 1394 1382 1390 -1 6,692 50,977 +3,063
Jul13 130306 1405 1410 1400 1407 unch 10,196 42,365 +1,404
Sep13 130306 1419 1425 1414 1421 -1 2,144 34,789 +775
Dec13 130306 1427 1433 1421 1428 -1 3,574 39,073 +1,061
Mar14 130306 1426 1433 1421 1426 -3 2,178 32,271 +685
May14 130306 1429 1435 1429 1432 -4 126 7,915 +99
Total Volume and Open Interest 39,766 247,047 +1,947
London Sugar(LCE)
May13 130306 516.20 519.00 515.30 518.20 +1.50 3,509 25,772 +340
Aug13 130306 506.60 507.60 504.00 505.40 -1.40 1,264 14,621 -82
Oct13 130306 502.60 502.90 499.00 500.40 -2.40 333 9,009 +201
Dec13 130306 508.50 509.10 506.00 506.70 -2.20 39 3,557 +0
Mar14 130306 517.50 517.70 514.60 515.80 -2.10 19 2,764 +5
Total Volume and Open Interest 5,182 57,062 +464
Cotton(ICE)
Mar13 130306 86.09 86.23 86.09 86.23 +0.26 24 67 -31
May13 130306 87.00 87.59 86.61 87.24 +0.26 13,244 136,180 +921
Jul13 130306 87.70 88.18 87.35 87.96 +0.26 4,844 33,479 +349
Oct13 130306 86.53 86.53 86.52 86.52 -0.01 2 27 +1
Dec13 130306 85.55 86.42 85.48 86.31 +0.57 2,094 24,664 +651
Mar14 130306 85.27 86.00 85.27 86.00 +0.76 52 822 -17
Total Volume and Open Interest 20,312 195,723 +1,897
Lumber(CME)
Mar13 130306 388.0 389.2 382.7 383.4 -3.9 424 1,090 -209
May13 130306 392.9 396.3 388.4 389.7 -2.7 1,207 5,761 +286
Jul13 130306 392.6 392.6 385.6 387.7 -3.7 214 1,412 +78
Sep13 130306 381.6 386.0 381.6 382.6 -3.3 35 265 +8
Total Volume and Open Interest 1,887 8,615 +169
Crude Oil(NYM)
Apr13 130306 90.83 91.17 89.55 90.43 -0.39 231,108 245,818 -13,503
May13 130306 91.23 91.60 90.04 90.90 -0.38 78,214 173,551 +9,662
Jun13 130306 91.61 92.01 90.46 91.30 -0.39 42,024 159,172 +2,741
Jul13 130306 91.98 92.25 90.78 91.57 -0.43 14,475 124,572 -748
Aug13 130306 92.04 92.44 90.93 91.68 -0.47 10,412 63,869 +1,680
Sep13 130306 92.33 92.43 90.90 91.64 -0.51 8,876 73,241 +846
Oct13 130306 91.68 92.23 90.95 91.49 -0.53 2,355 43,542 -301
Nov13 130306 91.48 92.08 90.56 91.27 -0.54 5,229 38,098 +911
Dec13 130306 91.46 91.83 90.27 90.99 -0.55 26,201 185,748 -572
Jan14 130306 91.42 91.52 90.18 90.68 -0.56 3,827 39,178 -367
Feb14 130306 89.96 90.38 89.78 90.38 -0.58 1,100 18,928 +71
Mar14 130306 90.66 90.98 89.51 90.10 -0.60 2,918 24,199 +206
Apr14 130306 89.82 89.82 89.82 89.82 -0.62 491 12,356 +124
May14 130306 89.55 89.55 89.30 89.55 -0.63 381 15,017 +140
Jun14 130306 89.70 90.19 88.72 89.31 -0.64 2,194 65,283 +62
Jul14 130306 89.03 89.03 89.03 89.03 -0.65 233 13,255 +109
Total Volume and Open Interest 451,853 1,674,702 +2,603
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130306 90.900 91.175 89.550 90.425 -0.400 5,125 2,180 -36
May13 130306 91.375 91.650 90.050 90.900 -0.375 148 465 +69
Jun13 130306 91.425 91.525 90.550 91.300 -0.400 91 561 +68
Jul13 130306 92.175 92.175 91.450 91.575 -0.425 71 169 +67
Aug13 130306 91.675 91.675 91.675 91.675 -0.475 0 3 +0
Sep13 130306 91.650 91.650 91.650 91.650 -0.500 0 2 +0
Oct13 130306 91.500 91.500 91.500 91.500 -0.525 0 3 +0
Nov13 130306 91.275 91.275 91.275 91.275 -0.525 0 10 +0
Dec13 130306 91.000 91.000 91.000 91.000 -0.550 2 74 +2
Total Volume and Open Interest 5,439 3,545 +172
Heating Oil(NYM)
Apr13 130306 298.74 300.24 295.50 297.56 +0.26 52,543 83,711 -2,526
May13 130306 306.34 307.25 303.50 305.13 -0.29 26,142 59,607 +464
Jun13 130306 304.55 304.86 301.25 302.95 -0.16 21,593 40,512 +1,053
Jul13 130306 303.09 303.29 299.51 301.54 -0.06 10,590 25,483 +2,370
Aug13 130306 302.18 302.18 298.93 300.74 +0.01 4,443 7,862 +685
Sep13 130306 300.27 301.80 298.08 299.97 -0.05 3,212 16,505 +352
Oct13 130306 299.34 301.30 297.59 299.14 -0.17 1,450 6,172 -71
Nov13 130306 298.91 298.94 296.74 298.34 -0.33 890 4,953 -211
Dec13 130306 298.69 299.69 295.90 297.71 -0.46 8,683 30,104 -38
Jan14 130306 296.70 298.88 295.80 297.19 -0.53 1,327 6,131 -125
Feb14 130306 296.20 296.65 295.80 296.65 -0.59 1,129 1,637 +222
Mar14 130306 296.05 296.05 296.05 296.05 -0.59 1,565 2,178 +364
Apr14 130306 293.40 295.17 293.28 295.07 -0.57 4,024 3,994 +557
May14 130306 291.40 292.97 291.40 292.97 -0.52 608 465 +200
Total Volume and Open Interest 139,312 293,974 +3,310
Gasoline(NYMEX)
Apr13 130306 315.30 317.19 310.21 312.47 -2.35 52,849 111,075 -4,878
May13 130306 312.23 314.23 308.36 310.53 -1.43 32,654 66,247 +2,879
Jun13 130306 306.40 308.25 303.11 305.11 -0.90 20,284 37,102 +421
Jul13 130306 299.69 301.66 297.50 299.36 -0.58 9,619 27,439 -1,100
Aug13 130306 294.15 294.75 291.73 293.67 -0.24 7,310 16,922 -546
Sep13 130306 289.66 289.67 286.00 287.93 +0.04 6,538 16,570 +183
Oct13 130306 271.94 272.20 269.51 271.03 unch 1,750 9,639 -227
Nov13 130306 265.65 267.39 264.07 265.84 +0.03 1,236 14,548 -373
Dec13 130306 262.00 263.85 260.57 262.57 +0.06 1,265 10,785 -382
Jan14 130306 259.90 260.91 259.52 260.91 +0.05 128 3,357 -20
Total Volume and Open Interest 133,718 317,233 -4,043
e-miNY RBOB Gasoline(NYM)
Apr13 130306 312.50 312.50 312.47 312.50 -2.30      
May13 130306 310.50 310.53 310.50 310.50 -1.50      
Jun13 130306 305.10 305.11 305.10 305.10 -0.90      
Jul13 130306 299.40 299.40 299.36 299.40 -0.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr13 130306 3.523 3.550 3.462 3.470 -0.059 127,151 193,660 -108
May13 130306 3.570 3.597 3.511 3.519 -0.056 38,006 240,017 +3,806
Jun13 130306 3.615 3.646 3.562 3.568 -0.053 18,478 66,098 -1,146
Jul13 130306 3.682 3.702 3.617 3.624 -0.052 22,506 98,527 +642
Aug13 130306 3.699 3.723 3.646 3.653 -0.052 9,905 46,659 +1,458
Sep13 130306 3.718 3.721 3.652 3.658 -0.052 8,314 41,048 +145
Oct13 130306 3.735 3.765 3.680 3.688 -0.051 27,591 128,529 +3,695
Nov13 130306 3.865 3.865 3.787 3.791 -0.048 3,916 38,517 +809
Dec13 130306 4.048 4.048 3.973 3.979 -0.048 3,269 44,288 +335
Jan14 130306 4.134 4.145 4.068 4.076 -0.048 15,213 104,071 +2,868
Feb14 130306 4.107 4.122 4.074 4.075 -0.046 3,756 18,123 +1,831
Mar14 130306 4.048 4.075 4.021 4.026 -0.044 4,228 30,186 +985
Apr14 130306 3.965 3.986 3.930 3.945 -0.036 5,279 50,515 +619
May14 130306 3.990 4.000 3.965 3.965 -0.035 448 6,804 +15
Jun14 130306 4.013 4.029 3.988 3.988 -0.034 291 8,044 +117
Jul14 130306 4.045 4.054 4.015 4.019 -0.034 144 5,922 +56
Total Volume and Open Interest 291,735 1,231,932 +17,294
Brent Crude Oil(ICE)
Apr13 130306 111.83 112.23 110.46 111.06 -0.55 226,779 239,555 -16,425
May13 130306 110.92 111.29 109.60 110.11 -0.57 160,276 275,278 +30,373
Jun13 130306 110.02 110.38 108.72 109.22 -0.55 93,125 168,185 -46
Jul13 130306 109.22 109.58 107.97 108.46 -0.52 30,422 90,305 +594
Aug13 130306 108.48 108.84 107.30 107.77 -0.49 20,336 88,577 +671
Sep13 130306 107.71 108.07 106.56 107.04 -0.47 18,657 75,892 +850
Oct13 130306 107.02 107.37 105.90 106.38 -0.44 10,379 47,198 +976
Nov13 130306 106.39 106.75 105.33 105.79 -0.42 6,045 41,594 +925
Dec13 130306 105.79 106.14 104.75 105.21 -0.41 47,328 173,175 +703
Jan14 130306 105.00 105.00 104.66 104.66 -0.40 2,938 38,129 +37
Feb14 130306 104.14 104.14 104.14 104.14 -0.39 1,538 19,021 +78
Mar14 130306 103.62 103.62 103.62 103.62 -0.39 2,847 21,978 -410
Apr14 130306 103.12 103.12 103.12 103.12 -0.39 1,630 25,911 +111
May14 130306 102.63 102.71 102.63 102.71 -0.38 1,908 9,240 +474
Total Volume and Open Interest 656,630 1,576,230 +17,856
Gas Oil(ICE)
Mar13 130306 934.00 936.00 925.00 927.00 +2.25 35,619 51,660 -5,650
Apr13 130306 937.75 939.75 927.00 929.50 +2.00 86,769 135,554 -5,700
May13 130306 935.00 937.25 925.00 927.50 +2.00 40,537 69,229 +3,845
Jun13 130306 931.75 933.50 921.50 923.75 +1.75 27,320 63,110 +1,041
Jul13 130306 929.50 930.25 919.00 921.25 +1.50 8,187 25,942 +159
Aug13 130306 927.50 928.25 917.25 919.25 +1.25 5,525 21,987 +748
Sep13 130306 925.50 926.50 915.50 917.50 +1.25 4,943 21,409 -45
Oct13 130306 923.25 923.25 913.00 915.25 +1.25 2,207 16,375 +636
Nov13 130306 919.50 919.75 910.00 912.25 +1.50 1,756 17,019 +335
Dec13 130306 916.00 918.00 906.50 909.00 +1.50 16,476 50,051 +2,255
Total Volume and Open Interest 236,489 551,482 -1,495
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130306 2.455 2.455 2.391 2.400 -0.037 293 2,102 -25
May13 130306 2.438 2.438 2.378 2.380 -0.044 207 1,316 +31
Jun13 130306 2.396 2.396 2.336 2.341 -0.050 137 1,394 +2
Jul13 130306 2.359 2.360 2.302 2.313 -0.042 103 1,337 +7
Aug13 130306 2.314 2.316 2.261 2.267 -0.047 101 1,394 +36
Sep13 130306 2.197 2.197 2.137 2.142 -0.051 134 838 -6
Oct13 130306 2.046 2.046 1.993 1.997 -0.057 87 1,100 +22
Total Volume and Open Interest 1,239 11,163 +159
WTI Crude Oil(ICE)
Apr13 130306 90.83 91.16 89.56 90.43 -0.39 47,216 69,326 -2,442
May13 130306 91.31 91.54 90.10 90.90 -0.38 21,297 46,407 +4,119
Jun13 130306 91.80 91.96 90.52 91.30 -0.39 17,206 70,401 -551
Jul13 130306 92.11 92.23 90.83 91.57 -0.43 6,266 38,671 +1,688
Aug13 130306 92.02 92.08 90.98 91.68 -0.47 2,107 16,979 +738
Sep13 130306 91.91 92.09 90.97 91.64 -0.51 1,999 21,749 +537
Oct13 130306 92.20 92.20 90.82 91.49 -0.53 561 13,247 -1
Nov13 130306 91.73 91.73 90.79 91.27 -0.54 666 11,105 -166
Dec13 130306 91.63 91.79 90.30 90.99 -0.55 8,469 107,698 +318
Jan14 130306 90.68 90.68 90.68 90.68 -0.56 291 7,417 +90
Feb14 130306 90.38 90.38 90.38 90.38 -0.58 196 3,272 +66
Mar14 130306 90.10 90.10 90.10 90.10 -0.60 95 5,391 +47
Apr14 130306 89.82 89.82 89.82 89.82 -0.62 21 2,798 -15
May14 130306 89.55 89.55 89.55 89.55 -0.63 21 2,185 +1
Jun14 130306 89.75 89.75 88.75 89.31 -0.64 110 15,443 -48
Jul14 130306 89.03 89.03 89.03 89.03 -0.65 0 1,968 -12
Total Volume and Open Interest 112,811 537,234 +4,232
US Dollar Index(ICE)
Mar13 130306 82.020 82.640 81.975 82.507 +0.360 19,760 73,290 +687
Jun13 130306 82.235 82.865 82.175 82.707 +0.350 458 2,047 +136
Sep13 130306 82.908 82.908 82.908 82.908 +0.350 0 5 +0
Total Volume and Open Interest 20,218 75,342 +823
Australian Dollar(CME)
Mar13 130306 102.44 102.93 102.23 102.34 unch 103,162 146,157 -5,684
Jun13 130306 101.82 102.21 101.54 101.64 unch 10,736 12,703 +9,285
Sep13 130306 101.10 101.10 100.80 100.99 -0.01 0 15 +0
Total Volume and Open Interest 113,898 158,900 +3,601
British Pound(CME)
Mar13 130306 151.25 151.54 150.14 150.40 -0.72 112,199 219,790 -4,480
Jun13 130306 151.27 151.40 150.09 150.33 -0.72 9,571 12,530 +7,690
Sep13 130306 150.40 151.01 150.14 150.30 -0.71 4 10 +2
Total Volume and Open Interest 121,774 232,378 +3,212
Canadian Dollar(CME)
Mar13 130306 97.30 97.49 96.71 96.94 -0.32 76,057 196,967 +1,843
Jun13 130306 97.15 97.28 96.50 96.75 -0.32 6,425 13,526 +4,189
Sep13 130306 97.00 97.07 96.40 96.57 -0.32 23 2,708 +15
Dec13 130306 96.70 96.70 96.31 96.39 -0.31 30 2,217 +11
Total Volume and Open Interest 82,540 215,581 +6,063
Japanese Yen(CME)
Mar13 130306 107.12 107.55 106.25 106.32 -0.87 120,279 213,892 -4,704
Jun13 130306 107.21 107.60 106.33 106.39 -0.87 4,164 17,006 +562
Sep13 130306 106.97 107.35 106.48 106.48 -0.87 31 444 +10
Total Volume and Open Interest 124,475 231,418 -4,132
Swiss Franc(CME)
Mar13 130306 106.26 106.36 105.37 105.54 -0.65 29,040 54,265 -32
Jun13 130306 106.36 106.45 105.49 105.65 -0.65 171 892 +105
Sep13 130306 105.78 106.44 105.78 105.78 -0.66 0 3 +0
Total Volume and Open Interest 29,211 55,160 +73
EuroFX(CME)
Mar13 130306 130.45 130.72 129.65 129.96 -0.46 210,759 208,176 -2,200
Jun13 130306 130.56 130.80 129.72 130.05 -0.46 4,388 9,594 +1,503
Sep13 130306 130.85 130.85 129.88 130.15 -0.46 38 268 +29
Total Volume and Open Interest 215,226 218,132 -632
Mexican Peso(CME)
Mar13 130306 786.00 788.50 780.75 783.00 -3.50 26,879 147,473 -2,830
Apr13 130306 781.00 784.50 781.00 781.00 -3.50      
Total Volume and Open Interest 32,883 159,725 +842
Brazilian Real(CME)
Apr13 130306 507.90 508.05 506.20 506.90 -0.60 994 10,443 -666
May13 130306 505.00 506.00 504.30 504.95 -0.65 279 138 +128
Jun13 130306 503.85 504.20 502.00 503.10 -0.65 59 3,308 +28
Jul13 130306 500.75 500.75 500.75 500.75 unch      
Total Volume and Open Interest 1,332 34,995 -510
30-Year T-Bonds(CBOT)
Mar13 130306 145~030 145~050 144~080 144~110 -0~260 55,462 47,845 -34,000
Jun13 130306 143~180 143~210 142~230 142~270 -0~260 304,199 599,400 -12,109
Sep13 130306 142~080 143~020 142~080 142~080 -0~260 1 5 +1
Total Volume and Open Interest 359,662 647,250 -46,108
10-Year T-Notes(CBOT)
Mar13 130306 132~215 132~220 132~100 132~125 -0~095 80,408 154,263 -36,501
Jun13 130306 131~155 131~170 131~040 131~065 -0~105 787,628 1,944,342 +6,869
Sep13 130306 131~060 131~165 131~060 131~060 -0~105      
Total Volume and Open Interest 868,036 2,098,605 -29,632
5-Year T-Notes(CBOT)
Mar13 130306 124~094 124~104 124~054 124~062 -0~040 95,529 122,716 -31,983
Jun13 130306 123~292 123~300 123~242 123~250 -0~046 406,146 1,661,377 -25,222
Sep13 130306 123~100 123~146 123~100 123~100 -0~046      
Total Volume and Open Interest 501,675 1,784,093 -57,205
2 Year T-Notes(CBOT)
Mar13 130306 110~082 110~084 110~076 110~076 -0~004 31,547 96,858 -13,374
Jun13 130306 110~072 110~076 110~066 110~066 -0~006 102,809 988,177 +13,485
Sep13 130306 110~042 110~050 110~042 110~042 -0~006      
Total Volume and Open Interest 134,356 1,085,035 +111
Eurodollars(CME)
Mar13 130306 99.720 99.723 99.717 99.720 +0.003 55,536 861,773 -5,789
Jun13 130306 99.710 99.710 99.705 99.710 +0.005 91,009 813,286 +146
Sep13 130306 99.690 99.690 99.685 99.690 +0.005 90,507 775,202 +10,416
Dec13 130306 99.660 99.665 99.655 99.660 unch 105,965 816,154 -4,709
Mar14 130306 99.630 99.630 99.620 99.625 -0.005 104,743 692,616 +4,340
Jun14 130306 99.585 99.585 99.575 99.580 -0.005 125,898 605,736 +107
Sep14 130306 99.535 99.535 99.515 99.520 -0.010 113,340 562,699 +21,524
Dec14 130306 99.455 99.455 99.435 99.445 -0.010 64,094 606,093 +3,124
Mar15 130306 99.380 99.380 99.355 99.365 -0.015 62,121 530,859 +10,788
Jun15 130306 99.290 99.290 99.260 99.270 -0.020 50,844 659,064 +4,447
Sep15 130306 99.185 99.190 99.155 99.165 -0.025 62,916 477,508 +6,198
Dec15 130306 99.065 99.070 99.030 99.035 -0.030 57,462 546,024 +6,952
Mar16 130306 98.930 98.930 98.890 98.895 -0.035 37,715 343,790 +1,406
Jun16 130306 98.775 98.775 98.735 98.740 -0.035 23,470 233,753 +237
Sep16 130306 98.615 98.615 98.565 98.575 -0.040 20,192 221,970 -2,030
Dec16 130306 98.440 98.440 98.395 98.400 -0.045 23,556 167,672 +88
Mar17 130306 98.275 98.275 98.220 98.230 -0.050 13,176 131,978 +248
Jun17 130306 98.085 98.090 98.040 98.050 -0.050 9,720 84,206 +157
Total Volume and Open Interest 1,128,573 9,433,141 +58,463
Ultra T-Bond(CBOT)
Mar13 130306 157~31 157~31 156~18 156~24 -1~07 19,019 37,959 -8,203
Jun13 130306 157~20 157~21 156~06 156~13 -1~08 39,228 370,453 -833
Sep13 130306 156~13 157~21 156~13 156~13 -1~08      
Total Volume and Open Interest 58,247 408,412 -9,036
30 Day Federal Funds(CBOT)
Mar13 130306 99.853 99.853 99.850 99.853 unch 1,443 43,169 -244
Apr13 130306 99.860 99.860 99.855 99.860 unch 658 32,446 -87
May13 130306 99.865 99.865 99.860 99.865 unch 778 28,823 +667
Jun13 130306 99.865 99.865 99.860 99.865 unch 805 25,476 +171
Jul13 130306 99.870 99.870 99.860 99.865 unch 678 22,859 +475
Aug13 130306 99.870 99.870 99.860 99.865 unch 349 14,274 +37
Total Volume and Open Interest 5,984 322,789 +1,164
3-Mth Euro-Yen(CME)
Mar13 130306 99.747 99.747 99.747 99.747 unch      
Jun13 130306 99.805 99.805 99.805 99.805 unch      
Sep13 130306 99.825 99.825 99.825 99.825 unch      
Dec13 130306 99.832 99.832 99.832 99.832 unch      
Mar14 130306 99.820 99.820 99.820 99.820 unch      
Jun14 130306 99.805 99.805 99.805 99.805 unch      
Sep14 130306 99.810 99.810 99.810 99.810 unch      
Dec14 130306 99.805 99.805 99.805 99.805 unch      
Mar15 130306 99.685 99.685 99.685 99.685 unch      
Jun15 130306 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130306 99.74 99.75 99.74 99.75 unch 0 729 +0
Jun13 130306 99.81 99.81 99.81 99.81 unch 0 214 +0
Sep13 130306 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130306 99.83 99.83 99.83 99.83 unch 0 445 +0
Mar14 130306 99.82 99.82 99.82 99.82 unch 0 182 +0
Jun14 130306 99.81 99.81 99.81 99.81 unch 0 23 +0
Sep14 130306 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 130306 99.81 99.81 99.81 99.81 unch 0 30 +0
Total Volume and Open Interest 0 1,775 +0
Japanese Gov't Bonds(SGX)
Mar13 130306 144.88 145.18 144.88 144.97 +0.11 9,178 22,529 +474
Jun13 130306 144.74 145.03 144.72 144.80 +0.08 5,946 5,288 +3,767
Sep13 130306 142.71 142.71 142.71 142.71 +0.08      
Total Volume and Open Interest 15,124 27,817 +4,241
Euro-Bund(EUREX)
Mar13 130306 145.10 145.25 144.86 145.12 +0.09 1,088,901 545,425 -200,651
Jun13 130306 143.30 143.37 143.01 143.25 +0.04 586,447 498,346 +329,193
Sep13 130306 143.15 143.40 143.08 143.30 unch 61 89 +57
Total Volume and Open Interest 1,675,409 1,043,860 +128,599
Euro-Bobl(EUREX)
Mar13 130306 127.56 127.72 127.50 127.67 +0.11 829,376 501,514 -217,219
Jun13 130306 125.84 125.94 125.77 125.90 +0.07 531,188 378,829 +228,634
Sep13 130306 126.34 126.34 126.34 126.34 +0.08 0 938 +0
Total Volume and Open Interest 1,360,564 881,281 +11,415
3-Mth Euribor(EUREX)
Mar13 130306 99.815 99.815 99.815 99.815 +0.010 36 4,085 -15
Jun13 130306 99.810 99.815 99.810 99.815 +0.015 13 1,386 +7
Sep13 130306 99.790 99.790 99.790 99.790 +0.020 50 771 +28
Total Volume and Open Interest 104 10,739 +20
Long Gilt(LIFFE)
Mar13 130306 117~24 117~27 117~17 117~25 +0~04 6,610 39,350 -3,732
Jun13 130306 116~24 116~27 116~15 116~24 +0~04 177,122 375,328 -6,808
Total Volume and Open Interest 183,732 414,678 -10,540
3-Mth Short Sterling(LIFFE)
Mar13 130306 99.51 99.51 99.50 99.50 unch 11,143 287,617 -580
Jun13 130306 99.55 99.55 99.53 99.54 +0.00 62,830 331,855 +1,243
Sep13 130306 99.57 99.58 99.56 99.57 +0.01 66,987 382,981 +1,199
Dec13 130306 99.56 99.58 99.55 99.57 +0.01 48,981 352,880 +16,001
Mar14 130306 99.55 99.57 99.54 99.56 +0.02 59,638 333,394 +3,688
Jun14 130306 99.51 99.54 99.51 99.53 +0.03 57,103 274,374 -12,125
Total Volume and Open Interest 508,609 2,971,967 +52,586
3-Mth Euribor(LIFFE)
Mar13 130306 99.805 99.815 99.800 99.815 +0.010 71,213 505,082 +5,273
Jun13 130306 99.800 99.835 99.795 99.815 +0.015 120,445 560,770 +139
Sep13 130306 99.770 99.800 99.760 99.790 +0.020 111,659 390,216 +2,968
Total Volume and Open Interest 797,920 4,405,918 +17,341
3-Mth Aus T-Bills(SFE)
Mar13 130306 97.02 97.03 97.00 97.02 unch 43,656 71,312 -14,932
Jun13 130306 97.16 97.17 97.10 97.13 -0.04 53,651 230,545 +6,303
Sep13 130306 97.23 97.25 97.15 97.19 -0.06 38,305 178,823 +3,621
Dec13 130306 97.21 97.22 97.12 97.16 -0.07 13,633 130,424 -3,209
Mar14 130306 97.12 97.13 97.04 97.08 -0.05 7,729 87,188 -951
Jun14 130306 97.00 97.01 96.94 96.96 -0.05 3,059 48,524 -902
Sep14 130306 96.88 96.88 96.81 96.84 -0.05 1,217 29,807 -186
Dec14 130306 96.77 96.77 96.70 96.73 -0.05 1,721 16,472 +527
Mar15 130306 96.66 96.66 96.61 96.62 -0.05 262 4,349 +44
Jun15 130306 96.56 96.57 96.53 96.53 -0.05 5 754 -102
Total Volume and Open Interest 163,238 798,653 -9,787
10-Year Aus T-Bonds(SFE)
Mar13 130306 96.69 96.70 96.61 96.63 -0.07 83,352 425,035 -3,525
Jun13 130306 96.65 96.65 96.57 96.59 -0.06 2,323 2,469 +1,185
Total Volume and Open Interest 85,675 427,504 -2,340
3-Year Aus T-Bonds(SFE)
Mar13 130306 97.22 97.22 97.14 97.17 -0.06 188,918 532,291 -26,610
Jun13 130306 97.18 97.18 97.18 97.18 -0.06 128 128 +128
Total Volume and Open Interest 189,046 532,419 -26,482
Gold(CMX)
Apr13 130306 1574.9 1584.3 1566.4 1574.9 unch 122,907 240,492 -2,155
Jun13 130306 1578.3 1586.0 1568.4 1576.8 unch 9,763 70,114 +422
Aug13 130306 1581.4 1586.2 1570.0 1578.3 unch 2,852 28,977 +295
Oct13 130306 1575.2 1587.2 1575.1 1579.7 unch 798 11,568 +32
Dec13 130306 1584.3 1589.2 1573.9 1581.2 unch 1,660 32,847 +4
Feb14 130306 1586.0 1590.6 1582.6 1582.6 +0.1 905 12,646 +384
Apr14 130306 1584.9 1584.9 1584.1 1584.1 +0.1 108 4,666 +4
Jun14 130306 1586.8 1586.8 1585.6 1585.6 +0.1 154 8,415 -90
Aug14 130306 1587.3 1587.3 1587.3 1587.3 +0.1 145 211 +85
Oct14 130306 1589.0 1589.0 1589.0 1589.0 +0.1 0 5 +0
Dec14 130306 1590.9 1590.9 1590.9 1590.9 +0.1 372 5,838 -6
Total Volume and Open Interest 140,939 436,616 -695
Silver(CMX)
Mar13 130306 2867.5 2899.5 2858.0 2876.0 +19.7 78 468 -312
May13 130306 2868.0 2914.0 2852.0 2880.3 +19.9 27,313 78,182 +156
Jul13 130306 2874.5 2910.0 2865.0 2886.0 +20.0 2,578 12,017 +537
Sep13 130306 2889.0 2911.0 2876.5 2891.2 +20.1 391 6,087 -77
Dec13 130306 2894.0 2921.0 2881.0 2897.6 +20.2 778 25,963 -86
Mar14 130306 2902.3 2902.3 2902.3 2902.3 +20.2 114 2,655 +114
May14 130306 2905.2 2905.2 2905.2 2905.2 +20.2 19 821 +9
Total Volume and Open Interest 31,760 146,302 +457
Platinum(NYMEX)
Apr13 130306 1586.0 1603.0 1574.5 1579.8 -5.9 9,852 57,988 -854
Jul13 130306 1599.0 1603.5 1578.0 1583.0 -5.7 599 6,632 +288
Oct13 130306 1584.7 1584.7 1584.7 1584.7 -5.7 10 312 +8
Jan14 130306 1587.7 1587.7 1587.7 1587.7 -5.7 1 5 +0
Total Volume and Open Interest 10,462 64,937 -559
Palladium(NYMEX)
Mar13 130306 743.40 744.95 735.65 738.05 +5.45 78 985 -3
Jun13 130306 737.85 748.70 737.55 740.05 +5.45 4,324 32,867 -526
Sep13 130306 747.75 748.20 741.20 741.20 +5.45 41 354 -45
Total Volume and Open Interest 4,445 34,235 -574
Copper(CMX)
Mar13 130306 350.90 352.00 347.00 347.40 -2.25 888 2,842 -331
May13 130306 352.15 354.15 348.70 349.30 -2.20 56,514 104,137 +1,199
Jul13 130306 354.00 354.40 350.45 350.95 -2.15 2,803 19,157 -61
Sep13 130306 356.15 356.15 352.25 352.45 -2.10 1,716 9,030 +588
Dec13 130306 357.15 357.90 354.15 354.35 -1.90 737 11,971 -100
Total Volume and Open Interest 63,443 159,017 +1,371
DJIA Index(CBOT)
Mar13 130306 14248 14305 14239 14264 +40 57 15,674 -19
Jun13 130306 14188 14206 14171 14206 +26 0 17 +0
Sep13 130306 14130 14130 14092 14130 +38      
Dec13 130306 14061 14061 14023 14061 +38      
Total Volume and Open Interest 57 15,691 -19
E-mini DJIA Index(CBOT)
Mar13 130306 14247 14309 14234 14265 +32 141,005 128,866 +1,738
Jun13 130306 14176 14249 14170 14206 +35 1,237 8,212 +750
Sep13 130306 14118 14150 14118 14130 +38 1 2 +0
Dec13 130306 14083 14083 14061 14061 +38 0 16 +0
Total Volume and Open Interest 142,243 137,096 +2,488
S & P 500(CME)
Mar13 130306 1539.10 1544.60 1537.20 1539.10 +2.00 21,228 212,596 +3,084
Jun13 130306 1539.20 1539.50 1532.80 1534.30 +2.40 8,343 14,089 +5,904
Sep13 130306 1528.10 1531.50 1528.10 1528.10 +2.60 111 1,436 +85
Dec13 130306 1521.50 1524.80 1521.50 1521.50 +2.70 0 1,085 +0
Total Volume and Open Interest 29,682 229,206 +9,073
S & P 500 E-Mini(Globex)
Mar13 130306 1539.00 1544.75 1537.00 1539.00 +2.00 1,980,880 2,963,953 -35,897
Jun13 130306 1533.50 1540.00 1532.00 1534.25 +2.25 106,789 253,301 +85,431
Total Volume and Open Interest 2,088,299 3,222,390 +49,476
NASDAQ 100(CME)
Mar13 130306 2801.00 2811.00 2788.00 2788.30 -10.00 339 15,068 +6
Jun13 130306 2792.00 2802.00 2784.00 2784.00 -9.00 21 103 +16
Sep13 130306 2778.50 2787.50 2778.50 2778.50 -9.00      
Total Volume and Open Interest 360 15,171 +22
NASDAQ 100 E-Mini(Globex)
Mar13 130306 2800.80 2809.30 2788.30 2788.30 -10.00 243,022 325,105 -4,067
Jun13 130306 2795.00 2804.50 2784.00 2784.00 -9.00 7,146 11,028 +3,165
Total Volume and Open Interest 250,169 336,176 -902
S & P Midcap 400(CME)
Mar13 130306 1117.00 1121.00 1115.80 1115.80 +1.50 110 1,583 +0
Jun13 130306 1113.80 1113.80 1112.00 1113.80 +1.80      
Sep13 130306 1111.80 1111.80 1110.00 1111.80 +1.80      
Total Volume and Open Interest 110 1,583 +0
Volatility Index(CBOE)
Mar13 130306 14.35 14.98 14.20 14.70 +0.15 69,838 148,902 -3,633
Apr13 130306 15.40 15.84 15.30 15.55 unch 43,779 95,958 +3,561
May13 130306 16.20 16.53 16.10 16.35 unch 13,980 48,912 +310
Jun13 130306 16.75 17.00 16.65 16.85 -0.05 10,492 33,411 -771
Total Volume and Open Interest 153,747 399,989 -129
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130306 11875 12100 11810 12085 +245 32,733 56,986 -9,283
Jun13 130306 11895 12135 11840 12125 +240 21,840 22,216 +13,750
Total Volume and Open Interest 54,573 79,203 +4,467
Nikkei 225(SGX)
Mar13 130306 11690 11940 11690 11935 +255 184,761 263,102 -10,916
Jun13 130306 11625 11875 11625 11870 +250 27,171 43,677 +15,862
Sep13 130306 11240 11850 11240 11850 +260 0 3 +0
Total Volume and Open Interest 213,383 335,328 +6,078
CAC 40(EURONEXT)
Mar13 130306 3776.0 3810.0 3766.5 3771.5 -15.0 170,646 327,746 -9,288
Apr13 130306 3788.5 3802.5 3762.0 3765.5 -15.5 55,267 12,359 +10,610
May13 130306 3723.5 3723.5 3696.0 3696.0 -90.5      
Total Volume and Open Interest 225,976 340,183 +1,322
Hang Seng Index(HKFE)
Mar13 130306 22654 22733 22562 22640 +221 75,584 112,030 -1,833
Apr13 130306 22639 22730 22585 22644 +222 1,089 1,000 +285
Total Volume and Open Interest 77,245 116,501 -1,318
DAX(EUREX)
Mar13 130306 7854.0 7977.5 7851.0 7919.5 +47.0 118,586 152,962 +5,200
Jun13 130306 7869.5 7989.5 7864.5 7933.0 +48.5 3,080 17,900 -11
Sep13 130306 7869.5 7993.5 7869.5 7937.0 +48.5 493 1,468 +102
Total Volume and Open Interest 122,159 172,330 +5,291
FT-SE 100(EURONEXT)
Mar13 130306 6412.50 6452.50 6406.50 6408.00 -8.50 161,134 683,093 -3,693
Jun13 130306 6343.50 6382.50 6340.00 6341.50 -7.50 62,618 19,741 +7,545
Sep13 130306 6291.00 6291.00 6291.00 6291.00 -8.00 1 455 +3
Total Volume and Open Interest 223,753 703,469 +3,855
SPI 200(SFE)
Mar13 130306 5081.0 5135.0 5065.0 5122.0 +43.0 35,112 296,071 -1,660
Jun13 130306 5085.0 5143.0 5077.0 5131.0 +45.0 2,011 5,431 +1,483
Sep13 130306 5038.0 5089.0 5038.0 5089.0 +45.0 183 2,124 +176
Total Volume and Open Interest 37,345 307,332 +11
FTSE MIB(ISE)
Mar13 130306 15980.00 16080.00 15885.00 15937.00 -21.00 24,886 35,947 +710
Jun13 130306 15700.00 15795.00 15620.00 15657.00 -16.00 183 538 +73
Sep13 130306 15799.00 15799.00 15799.00 15799.00 -16.00      
Total Volume and Open Interest 25,069 36,485 +783
KOSPI 200(KFE)
Mar13 130306 267.95 270.35 267.10 267.50 unch 217,566 123,191 -1,319
Jun13 130306 270.10 272.00 268.95 269.50 +0.20 1,153 8,411 +2,282
Sep13 130306 270.90 270.90 270.90 270.90 -2.10 1 412 +51
Total Volume and Open Interest 218,720 132,118 +1,014
GSCI(CME)
Mar13 130306 645.50 645.50 642.00 642.00 -3.50 486 11,094 +22
Apr13 130306 646.90 646.90 643.35 643.35 -3.65 3 371 +3
May13 130306 641.35 641.35 641.35 641.35 -3.65 2 0 +0
Total Volume and Open Interest 491 11,465 +25
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