Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 07, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130307 1482.00 1503.50 1480.50 1503.50 +19.00 6,281 5,642 -2,653
May13 130307 1465.50 1474.75 1460.75 1473.50 +7.50 102,491 302,125 -2,913
Jul13 130307 1447.00 1455.50 1442.75 1453.75 +5.00 42,424 135,179 -1,252
Aug13 130307 1406.00 1415.25 1402.25 1414.50 +6.00 1,080 5,128 +82
Sep13 130307 1329.00 1335.25 1324.75 1334.00 +2.50 1,988 6,685 +337
Nov13 130307 1277.00 1282.25 1270.75 1278.00 -0.75 21,025 119,510 +748
Jan14 130307 1281.75 1285.00 1275.50 1280.75 -1.50 633 10,184 -13
Mar14 130307 1284.50 1285.25 1277.25 1283.25 -1.25 79 1,767 -2
May14 130307 1284.25 1284.75 1276.75 1283.25 -1.00 73 1,770 +33
Jul14 130307 1288.75 1288.75 1285.25 1287.25 -1.50 84 1,242 +49
Aug14 130307 1281.75 1283.50 1281.75 1281.75 -1.75 0 2 +0
Sep14 130307 1261.75 1263.50 1261.75 1261.75 -1.75 0 10 +0
Nov14 130307 1241.00 1244.50 1234.00 1241.50 -3.00 115 3,710 +28
Jan15 130307 1242.50 1245.50 1242.50 1242.50 -3.00 0 2 +0
Total Volume and Open Interest 176,284 593,117 -5,548
Soybean Meal(CBOT)
Mar13 130307 434.20 437.80 432.60 436.00 +1.80 2,159 3,135 -763
May13 130307 435.30 438.30 432.60 436.10 +0.80 42,193 147,350 +1,405
Jul13 130307 430.20 432.40 427.30 430.20 unch 18,336 60,790 +991
Aug13 130307 412.80 415.10 410.50 413.00 -0.20 1,394 8,059 +151
Sep13 130307 384.60 385.70 381.80 383.30 -1.30 1,776 7,423 +482
Oct13 130307 361.60 363.80 359.40 360.90 -1.50 1,589 8,230 +401
Dec13 130307 359.50 361.60 356.50 358.40 -1.40 4,393 39,343 -314
Jan14 130307 361.30 362.90 358.90 359.80 -1.60 132 3,012 +54
Mar14 130307 364.40 364.40 361.30 362.40 -1.60 150 2,955 +67
May14 130307 364.00 364.20 361.50 362.30 -1.90 20 1,338 +3
Total Volume and Open Interest 72,197 282,271 +2,532
Soybean Oil(CBOT)
Mar13 130307 49.85 50.50 49.85 50.40 +0.34 1,251 1,583 -471
May13 130307 50.24 50.78 49.85 50.61 +0.35 46,636 173,243 -375
Jul13 130307 50.48 51.00 50.10 50.87 +0.38 20,656 75,433 -939
Aug13 130307 50.52 50.96 50.20 50.86 +0.35 1,993 9,352 -13
Sep13 130307 50.00 50.76 50.00 50.69 +0.33 2,615 8,032 +487
Oct13 130307 50.03 50.40 49.80 50.29 +0.27 1,564 8,724 +125
Dec13 130307 49.88 50.26 49.45 50.16 +0.27 6,172 40,083 +466
Jan14 130307 49.99 50.35 49.79 50.33 +0.28 434 3,515 +78
Mar14 130307 50.29 50.63 50.29 50.60 +0.26 42 1,420 +2
May14 130307 50.72 50.83 50.45 50.71 +0.26 20 631 +20
Total Volume and Open Interest 81,458 323,718 -556
Canola(WCE)
Mar13 130307 645.5 645.5 642.7 642.7 -1.4 59 849 -419
May13 130307 629.4 636.7 629.4 633.2 -1.4 9,677 104,140 +478
Jul13 130307 618.2 626.1 617.6 622.3 -0.2 3,662 38,256 -285
Nov13 130307 570.9 571.7 566.8 567.7 -2.3 3,406 33,547 +1,418
Jan14 130307 567.8 567.9 564.7 564.7 -2.4 70 2,523 +25
Total Volume and Open Interest 16,874 179,529 +1,217
Corn(CBOT)
Mar13 130307 707.75 713.50 704.00 711.50 +3.50 6,351 9,119 -3,445
May13 130307 688.75 693.00 682.00 691.25 +2.75 108,976 525,631 +648
Jul13 130307 672.00 676.00 664.50 672.50 +0.75 41,156 237,199 -1,295
Sep13 130307 568.00 570.00 561.50 564.00 -3.25 13,903 93,453 +1,927
Dec13 130307 544.25 547.00 538.50 541.75 -2.50 30,623 289,939 -77
Mar14 130307 554.00 555.25 548.50 551.50 -2.50 706 20,791 +8
May14 130307 562.00 562.25 556.75 558.25 -3.00 179 6,576 +13
Jul14 130307 567.25 567.25 562.75 564.00 -2.50 202 3,945 +99
Sep14 130307 540.00 540.25 538.75 538.75 -0.25 20 394 +2
Dec14 130307 535.75 537.25 529.75 532.75 -3.25 402 15,126 +65
Total Volume and Open Interest 202,558 1,204,304 -2,025
Wheat(CBOT)
Mar13 130307 678.25 686.75 674.75 686.75 +10.50 1,434 904 -381
May13 130307 683.00 696.50 681.50 695.50 +11.75 43,857 243,478 +1,107
Jul13 130307 688.50 699.75 686.00 699.00 +10.25 20,019 110,064 +2,388
Sep13 130307 700.00 707.25 694.75 706.50 +9.00 6,240 25,527 +729
Dec13 130307 713.25 721.00 709.50 720.50 +8.75 9,995 69,307 +932
Mar14 130307 725.25 733.25 722.75 733.25 +8.75 313 6,509 +110
Total Volume and Open Interest 81,977 460,888 +4,922
Wheat(KCBT)
Mar13 130307 740.75 740.75 730.00 740.00 +10.50 27 28 -196
May13 130307 724.75 735.00 723.50 734.50 +10.00 9,006 94,796 -503
Jul13 130307 732.00 741.75 730.50 741.25 +9.75 5,095 44,397 +26
Sep13 130307 745.00 755.00 744.75 755.00 +10.50 785 10,791 +178
Dec13 130307 762.50 772.00 761.75 772.00 +10.75 1,362 12,894 +188
Mar14 130307 774.50 781.75 773.25 781.75 +11.75 21 507 +4
Total Volume and Open Interest 16,336 164,037 -300
Wheat(MGE)
Mar13 130307 806.25 806.25 806.25 806.25 +4.25 76 145 -37
May13 130307 783.50 797.00 783.50 795.50 +12.00 2,394 19,790 -578
Jul13 130307 785.25 795.75 784.25 795.00 +12.75 641 6,614 -201
Sep13 130307 785.00 794.50 784.00 793.75 +10.75 189 6,433 -56
Dec13 130307 794.50 800.00 790.25 799.50 +9.75 143 4,900 +99
Total Volume and Open Interest 3,493 38,155 -745
Oats(CBOT)
Mar13 130307 395.00 395.00 390.00 395.00 +0.25 57 471 -12
May13 130307 385.00 389.75 376.00 384.50 +0.25 476 8,401 +163
Jul13 130307 382.75 382.75 369.25 378.25 -0.50 23 848 -6
Sep13 130307 371.25 371.25 369.50 369.50 -0.50 0 73 +0
Total Volume and Open Interest 595 10,336 +166
Rough Rice(CBOT)
Mar13 130307 15.16 15.16 15.10 15.16 +0.06 43 18 -64
May13 130307 15.35 15.41 15.30 15.40 +0.06 1,772 11,923 +295
Jul13 130307 15.60 15.70 15.60 15.68 +0.05 122 761 +11
Sep13 130307 15.33 15.43 15.20 15.31 -0.12 92 460 +6
Total Volume and Open Interest 2,029 13,172 +248
Live Cattle(CME)
Apr13 130307 128.750 129.130 128.185 128.300 -0.500 24,373 160,863 +121
Jun13 130307 123.900 124.800 123.600 124.450 +0.500 15,498 88,292 +1,792
Aug13 130307 124.800 125.750 124.285 125.250 +0.450 5,917 42,922 +836
Oct13 130307 128.450 129.550 128.185 129.380 +0.480 3,941 26,005 +160
Dec13 130307 129.850 130.650 129.435 130.450 +0.350 616 15,142 +40
Feb14 130307 130.630 131.325 130.235 131.250 +0.550 105 2,967 +49
Total Volume and Open Interest 50,491 337,694 +3,022
Feeder Cattle(CME)
Mar13 130307 140.800 141.500 140.035 140.485 -0.450 1,964 7,722 -508
Apr13 130307 142.700 143.535 141.450 142.630 +0.380 2,872 10,423 -152
May13 130307 144.550 145.650 143.600 144.935 +0.360 2,324 12,253 +202
Aug13 130307 151.435 152.535 150.600 151.850 +0.400 832 6,648 +31
Sep13 130307 152.900 154.500 152.685 154.050 +0.700 156 1,212 +14
Oct13 130307 153.600 155.600 153.500 155.400 +0.900 137 812 +72
Nov13 130307 155.185 156.500 155.075 156.380 +0.780 22 535 +6
Total Volume and Open Interest 8,309 39,641 -334
Lean Hogs(CME)
Apr13 130307 79.475 82.180 79.475 81.800 +2.550 23,002 84,883 -2,069
May13 130307 87.550 89.900 87.550 89.900 +2.550 316 3,413 +162
Jun13 130307 89.680 92.100 89.680 92.035 +2.585 16,386 55,366 +4,130
Jul13 130307 89.650 92.050 89.650 91.980 +2.780 3,538 15,270 -94
Aug13 130307 90.400 92.200 90.330 91.900 +1.950 4,454 26,753 -28
Oct13 130307 81.330 83.050 81.080 82.680 +1.880 2,193 22,192 +85
Dec13 130307 78.535 79.900 78.450 79.900 +1.765 1,532 16,110 +280
Feb14 130307 80.975 82.400 80.975 82.350 +1.465 783 4,834 +161
Total Volume and Open Interest 52,614 231,967 +2,728
Class III Milk(CME)
Mar13 130307 17.06 17.09 16.99 17.06 +0.07 296 3,512 +3
Apr13 130307 17.42 17.45 17.20 17.23 -0.15 342 3,452 +73
May13 130307 17.90 17.98 17.72 17.80 -0.08 235 2,536 +87
Jun13 130307 18.32 18.38 18.14 18.16 -0.13 214 1,917 +15
Jul13 130307 18.60 18.65 18.51 18.52 -0.06 85 1,515 +23
Total Volume and Open Interest 1,442 19,364 +315
Cocoa(ICE)
Mar13 130307 2064 2064 2064 2064 +18 0 21 +0
May13 130307 2042 2073 2034 2062 +20 9,715 91,595 -242
Jul13 130307 2052 2085 2046 2073 +20 2,342 32,050 -91
Sep13 130307 2065 2097 2059 2086 +19 2,613 26,991 +954
Dec13 130307 2074 2106 2071 2096 +20 1,246 19,005 -42
Mar14 130307 2083 2114 2083 2108 +21 276 20,063 +35
May14 130307 2099 2120 2099 2118 +21 40 8,242 +1
Total Volume and Open Interest 16,246 200,892 +615
Coffee "C"(ICE)
Mar13 130307 140.60 142.45 139.95 142.45 +1.85 21 75 -9
May13 130307 141.25 143.55 140.65 143.10 +1.85 25,023 103,797 +1,932
Jul13 130307 143.80 146.10 143.40 145.80 +1.85 7,055 31,324 +162
Sep13 130307 147.25 148.80 147.05 148.50 +1.80 4,281 17,915 +991
Dec13 130307 150.60 152.75 150.60 152.45 +1.85 1,290 8,811 +36
Mar14 130307 154.95 156.30 154.95 156.30 +1.80 388 2,941 +150
Total Volume and Open Interest 38,244 167,363 +3,316
Orange Juice(ICE)
Mar13 130307 123.75 125.35 123.75 125.35 +2.70 0 1,060 +0
May13 130307 122.85 124.80 122.00 124.55 +1.80 1,632 14,239 -541
Jul13 130307 122.30 124.35 121.90 124.15 +1.40 369 2,050 +130
Sep13 130307 123.35 124.75 122.80 124.45 +0.75 182 1,031 -24
Nov13 130307 122.60 124.15 122.60 124.05 +0.55 0 236 +0
Jan14 130307 124.05 124.05 124.05 124.05 +0.55 0 46 +0
Total Volume and Open Interest 2,183 18,662 -435
Sugar #11(ICE)
May13 130307 18.14 18.81 18.12 18.77 +0.57 38,008 351,995 -7,309
Jul13 130307 18.09 18.66 18.09 18.63 +0.46 18,571 193,086 +2,583
Oct13 130307 18.50 19.00 18.50 18.98 +0.40 9,800 103,648 +1,863
Mar14 130307 19.32 19.80 19.32 19.79 +0.39 6,015 77,550 +457
May14 130307 19.44 19.86 19.44 19.85 +0.38 672 16,062 -44
Jul14 130307 19.59 19.93 19.59 19.91 +0.35 1,381 15,783 +940
Oct14 130307 19.77 20.10 19.77 20.06 +0.31 450 13,920 +353
Mar15 130307 20.09 20.30 20.09 20.26 +0.23 106 9,755 -22
Total Volume and Open Interest 75,115 785,424 -1,175
London Cocoa(LCE)
Mar13 130307 1365 1387 1365 1386 +19 10,915 30,325 -4,153
May13 130307 1394 1402 1386 1401 +11 11,832 52,085 +1,108
Jul13 130307 1410 1417 1403 1417 +10 10,660 42,097 -268
Sep13 130307 1425 1431 1417 1430 +9 4,740 35,043 +254
Dec13 130307 1432 1435 1424 1433 +5 3,593 40,345 +1,272
Mar14 130307 1430 1432 1423 1431 +5 1,491 33,173 +902
May14 130307 1433 1437 1430 1436 +4 69 7,943 +28
Total Volume and Open Interest 43,316 246,225 -822
London Sugar(LCE)
May13 130307 518.50 533.00 516.80 532.60 +14.40 4,672 26,471 +699
Aug13 130307 505.50 517.40 504.60 516.20 +10.80 1,723 14,418 -203
Oct13 130307 500.50 511.60 499.20 509.70 +9.30 433 9,242 +233
Dec13 130307 506.20 516.50 505.60 515.30 +8.60 94 3,547 -10
Mar14 130307 514.90 525.20 514.60 524.20 +8.40 193 2,765 +1
Total Volume and Open Interest 7,135 57,789 +727
Cotton(ICE)
Mar13 130306 86.09 86.23 86.09 86.23 +0.26 24 67 -31
May13 130307 87.24 87.25 86.21 86.50 -0.74 14,355 136,385 +205
Jul13 130307 87.75 87.89 86.90 87.08 -0.88 6,183 33,504 +25
Oct13 130307 86.01 86.01 86.01 86.01 -0.51 0 27 +0
Dec13 130307 86.04 86.07 85.12 85.98 -0.33 3,715 25,081 +417
Mar14 130307 85.07 85.78 84.99 85.78 -0.22 63 864 +42
Total Volume and Open Interest 24,386 196,405 +682
Lumber(CME)
Mar13 130307 382.9 396.0 382.9 395.0 +11.6 263 784 -306
May13 130307 388.8 399.7 387.6 399.7 +10.0 524 5,941 +180
Jul13 130307 387.3 397.7 387.3 397.7 +10.0 38 1,422 +10
Sep13 130307 388.0 392.6 388.0 392.6 +10.0 14 277 +12
Total Volume and Open Interest 840 8,512 -103
Crude Oil(NYM)
Apr13 130307 90.42 91.73 90.22 91.56 +1.13 209,874 244,859 -959
May13 130307 90.88 92.19 90.70 92.03 +1.13 63,012 191,993 +18,442
Jun13 130307 91.32 92.54 91.14 92.40 +1.10 54,714 162,297 +3,125
Jul13 130307 91.60 92.74 91.41 92.62 +1.05 31,659 129,374 +4,802
Aug13 130307 91.69 92.73 91.52 92.67 +0.99 12,445 65,816 +1,947
Sep13 130307 91.51 92.63 91.47 92.57 +0.93 9,074 74,060 +819
Oct13 130307 91.45 92.36 91.32 92.36 +0.87 8,324 44,292 +750
Nov13 130307 91.23 92.09 91.06 92.09 +0.82 6,018 37,925 -173
Dec13 130307 90.92 91.85 90.78 91.77 +0.78 42,834 189,442 +3,694
Jan14 130307 90.80 91.41 90.48 91.41 +0.73 5,447 40,015 +837
Feb14 130307 90.57 91.06 90.55 91.06 +0.68 5,712 18,953 +25
Mar14 130307 90.56 90.78 89.93 90.74 +0.64 5,990 23,691 -508
Apr14 130307 90.42 90.42 90.42 90.42 +0.60 3,902 13,918 +1,562
May14 130307 90.12 90.12 90.12 90.12 +0.57 741 15,022 +5
Jun14 130307 89.10 89.94 89.07 89.85 +0.54 6,328 65,382 +99
Jul14 130307 89.54 89.54 89.54 89.54 +0.51 396 13,223 -32
Total Volume and Open Interest 483,681 1,710,526 +35,824
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130307 90.425 91.725 90.225 91.550 +1.125 3,654 2,128 -52
May13 130307 90.925 92.175 90.775 92.025 +1.125 80 479 +14
Jun13 130307 91.775 92.525 91.775 92.400 +1.100 39 571 +10
Jul13 130307 91.550 92.725 91.550 92.625 +1.050 16 175 +6
Aug13 130307 92.675 92.675 92.675 92.675 +1.000 0 3 +0
Sep13 130307 92.575 92.575 92.575 92.575 +0.925 0 2 +0
Oct13 130307 92.350 92.350 92.350 92.350 +0.850 0 3 +0
Nov13 130307 92.100 92.100 92.100 92.100 +0.825 0 10 +0
Dec13 130307 91.775 91.775 91.775 91.775 +0.775 0 74 +0
Total Volume and Open Interest 3,789 3,523 -22
Heating Oil(NYM)
Apr13 130307 297.04 298.55 295.80 297.95 +0.39 57,325 80,425 -3,286
May13 130307 304.25 306.50 303.78 306.41 +1.28 31,458 61,698 +2,091
Jun13 130307 302.51 304.28 301.61 304.18 +1.23 24,968 41,349 +837
Jul13 130307 300.55 302.94 300.33 302.84 +1.30 10,397 27,560 +2,077
Aug13 130307 300.32 302.02 299.74 302.02 +1.28 4,030 7,608 -254
Sep13 130307 299.34 301.16 298.77 301.14 +1.17 3,813 16,721 +216
Oct13 130307 299.14 300.36 298.48 300.28 +1.14 1,945 6,614 +442
Nov13 130307 297.98 299.46 297.89 299.46 +1.12 891 5,145 +192
Dec13 130307 296.45 298.91 296.27 298.79 +1.08 9,182 31,494 +1,390
Jan14 130307 297.16 298.32 296.40 298.32 +1.13 899 6,224 +93
Feb14 130307 296.72 297.90 295.67 297.82 +1.17 629 1,639 +2
Mar14 130307 297.00 297.18 297.00 297.18 +1.13 690 2,240 +62
Apr14 130307 294.53 296.32 294.14 296.21 +1.14 3,740 4,886 +892
May14 130307 294.15 294.15 294.15 294.15 +1.18 104 474 +9
Total Volume and Open Interest 150,644 298,756 +4,782
Gasoline(NYMEX)
Apr13 130307 312.47 313.89 309.28 312.33 -0.14 45,767 108,275 -2,800
May13 130307 310.20 312.08 307.94 310.75 +0.22 32,860 68,067 +1,820
Jun13 130307 303.83 306.84 303.20 305.93 +0.82 19,411 37,764 +662
Jul13 130307 298.92 301.25 297.79 300.60 +1.24 7,707 27,639 +200
Aug13 130307 293.27 295.21 293.06 295.21 +1.54 4,895 16,806 -116
Sep13 130307 287.68 289.95 286.60 289.62 +1.69 3,990 16,703 +133
Oct13 130307 270.55 272.99 270.31 272.84 +1.81 1,611 9,344 -295
Nov13 130307 265.02 267.75 264.93 267.71 +1.87 1,214 14,384 -164
Dec13 130307 261.52 264.55 261.52 264.38 +1.81 1,830 11,256 +471
Jan14 130307 260.91 262.73 260.91 262.73 +1.82 88 3,373 +16
Total Volume and Open Interest 119,838 317,253 +20
e-miNY RBOB Gasoline(NYM)
Apr13 130307 312.30 312.33 312.30 312.30 -0.20      
May13 130307 310.80 310.80 310.75 310.80 +0.30      
Jun13 130307 305.90 305.93 305.90 305.90 +0.80      
Jul13 130307 300.60 300.60 300.60 300.60 +1.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr13 130307 3.472 3.603 3.463 3.582 +0.112 148,094 188,952 -4,708
May13 130307 3.527 3.649 3.512 3.627 +0.108 63,226 241,525 +1,508
Jun13 130307 3.575 3.692 3.561 3.673 +0.105 35,799 62,324 -3,774
Jul13 130307 3.631 3.742 3.618 3.724 +0.100 28,687 100,649 +2,122
Aug13 130307 3.661 3.765 3.648 3.747 +0.094 10,190 46,480 -179
Sep13 130307 3.665 3.770 3.658 3.751 +0.093 6,456 42,316 +1,268
Oct13 130307 3.696 3.800 3.682 3.779 +0.091 37,312 131,030 +2,501
Nov13 130307 3.800 3.891 3.787 3.874 +0.083 8,384 39,698 +1,181
Dec13 130307 3.973 4.071 3.973 4.053 +0.074 6,479 44,874 +586
Jan14 130307 4.084 4.175 4.076 4.147 +0.071 20,470 103,728 -343
Feb14 130307 4.071 4.159 4.071 4.143 +0.068 1,763 18,244 +121
Mar14 130307 4.040 4.108 4.039 4.091 +0.065 4,808 31,308 +1,122
Apr14 130307 3.959 4.035 3.954 4.002 +0.057 6,950 51,135 +620
May14 130307 3.980 4.030 3.974 4.019 +0.054 1,352 7,141 +337
Jun14 130307 4.000 4.044 4.000 4.041 +0.053 648 8,465 +421
Jul14 130307 4.034 4.071 4.034 4.071 +0.052 415 6,126 +204
Total Volume and Open Interest 386,674 1,236,980 +5,048
Brent Crude Oil(ICE)
Apr13 130307 111.08 111.40 110.41 111.15 +0.09 233,639 215,804 -23,751
May13 130307 110.13 110.54 109.60 110.36 +0.25 142,661 286,061 +10,783
Jun13 130307 109.24 109.70 108.77 109.56 +0.34 95,265 174,692 +6,507
Jul13 130307 108.53 108.96 108.06 108.86 +0.40 41,811 86,121 -4,184
Aug13 130307 107.85 108.29 107.42 108.21 +0.44 27,157 88,195 -382
Sep13 130307 107.13 107.59 106.75 107.52 +0.48 16,524 76,828 +936
Oct13 130307 106.11 106.92 106.11 106.88 +0.50 7,424 47,592 +394
Nov13 130307 105.51 106.36 105.51 106.31 +0.52 5,614 41,566 -28
Dec13 130307 105.08 105.82 104.93 105.75 +0.54 49,204 175,529 +2,354
Jan14 130307 105.22 105.22 105.22 105.22 +0.56 2,146 38,595 +466
Feb14 130307 104.71 104.71 104.71 104.71 +0.57 2,064 18,639 -382
Mar14 130307 104.22 104.22 104.22 104.22 +0.60 3,300 21,296 -682
Apr14 130307 103.75 103.75 103.75 103.75 +0.63 2,111 25,557 -354
May14 130307 103.35 103.35 103.35 103.35 +0.64 1,218 9,127 -113
Total Volume and Open Interest 664,034 1,570,668 -5,562
Gas Oil(ICE)
Mar13 130307 927.50 934.25 926.00 931.00 +4.00 39,185 39,412 -12,248
Apr13 130307 930.00 935.75 928.00 933.00 +3.50 111,800 140,498 +4,944
May13 130307 927.50 932.75 925.75 930.50 +3.00 70,478 64,511 -4,718
Jun13 130307 923.25 928.75 922.25 926.75 +3.00 49,886 60,224 -2,886
Jul13 130307 922.25 925.50 920.25 924.25 +3.00 8,374 25,995 +53
Aug13 130307 920.25 924.00 918.50 922.50 +3.25 4,135 22,379 +392
Sep13 130307 918.50 922.25 917.25 920.75 +3.25 5,458 21,208 -201
Oct13 130307 916.25 920.25 914.75 918.75 +3.50 3,439 17,051 +676
Nov13 130307 913.75 917.25 912.00 915.75 +3.50 2,329 16,866 -153
Dec13 130307 909.50 914.50 908.50 912.75 +3.75 14,556 53,231 +3,180
Total Volume and Open Interest 314,169 541,404 -10,078
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130307 2.388 2.448 2.388 2.436 +0.036 386 2,002 -100
May13 130307 2.369 2.419 2.369 2.404 +0.024 189 1,299 -17
Jun13 130307 2.336 2.387 2.335 2.361 +0.020 213 1,358 -36
Jul13 130307 2.358 2.358 2.315 2.326 +0.013 237 1,379 +42
Aug13 130307 2.261 2.315 2.261 2.276 +0.009 416 1,521 +127
Sep13 130307 2.130 2.182 2.128 2.139 -0.003 165 848 +10
Oct13 130307 2.025 2.025 1.993 1.996 -0.001 143 1,156 +56
Total Volume and Open Interest 2,097 11,307 +144
WTI Crude Oil(ICE)
Apr13 130307 90.48 91.73 90.21 91.56 +1.13 40,891 68,990 -336
May13 130307 90.87 92.17 90.71 92.03 +1.13 18,160 51,296 +4,889
Jun13 130307 91.36 92.53 91.11 92.40 +1.10 17,945 70,746 +345
Jul13 130307 91.85 92.73 91.82 92.62 +1.05 7,778 41,276 +2,605
Aug13 130307 91.69 92.67 91.69 92.67 +0.99 3,261 17,600 +621
Sep13 130307 91.74 92.62 91.74 92.57 +0.93 2,512 22,092 +343
Oct13 130307 91.75 92.40 91.75 92.36 +0.87 1,985 13,402 +155
Nov13 130307 91.53 92.09 91.53 92.09 +0.82 1,415 11,196 +91
Dec13 130307 90.88 91.83 90.88 91.77 +0.78 11,542 109,836 +2,138
Jan14 130307 91.41 91.41 91.41 91.41 +0.73 420 7,481 +64
Feb14 130307 91.06 91.06 91.06 91.06 +0.68 244 3,283 +11
Mar14 130307 90.74 90.74 90.74 90.74 +0.64 220 5,480 +89
Apr14 130307 90.42 90.42 90.42 90.42 +0.60 97 2,803 +5
May14 130307 90.12 90.12 90.12 90.12 +0.57 74 2,180 -5
Jun14 130307 89.53 89.85 89.53 89.85 +0.54 316 15,355 -88
Jul14 130307 89.54 89.54 89.54 89.54 +0.51 18 1,950 -18
Total Volume and Open Interest 109,827 548,719 +11,485
US Dollar Index(ICE)
Mar13 130307 82.615 82.620 81.995 82.122 -0.385 25,015 75,011 +1,721
Jun13 130307 82.830 82.830 82.210 82.315 -0.392 1,591 3,045 +998
Sep13 130307 82.500 82.620 82.500 82.515 -0.393 0 5 +0
Total Volume and Open Interest 26,606 78,061 +2,719
Australian Dollar(CME)
Mar13 130307 102.21 102.83 102.12 102.70 +0.36 96,474 144,388 -1,769
Jun13 130307 101.51 102.12 101.41 102.00 +0.36 2,597 13,167 +464
Sep13 130307 100.68 101.34 100.68 101.34 +0.35 0 15 +0
Total Volume and Open Interest 99,071 157,595 -1,305
British Pound(CME)
Mar13 130307 149.89 150.82 149.67 150.16 -0.24 121,495 221,890 +2,100
Jun13 130307 149.82 150.74 149.60 150.08 -0.25 4,271 14,234 +1,704
Sep13 130307 149.66 150.54 149.66 150.04 -0.26 4 9 -1
Total Volume and Open Interest 125,770 236,181 +3,803
Canadian Dollar(CME)
Mar13 130307 96.85 97.20 96.78 97.17 +0.23 71,237 201,048 +4,081
Jun13 130307 96.63 97.01 96.59 96.98 +0.23 2,290 14,819 +1,293
Sep13 130307 96.65 96.80 96.57 96.80 +0.23 35 2,721 +13
Dec13 130307 96.49 96.61 96.39 96.61 +0.22 216 2,308 +91
Total Volume and Open Interest 73,792 221,062 +5,481
Japanese Yen(CME)
Mar13 130307 106.40 106.62 105.15 105.44 -0.88 132,048 213,726 -166
Jun13 130307 106.43 106.68 105.23 105.50 -0.89 17,149 27,679 +10,673
Sep13 130307 106.58 106.70 105.42 105.59 -0.89 48 457 +13
Total Volume and Open Interest 149,253 241,938 +10,520
Swiss Franc(CME)
Mar13 130307 105.45 106.28 105.39 106.09 +0.55 25,896 54,260 -5
Jun13 130307 105.49 106.38 105.49 106.20 +0.55 599 1,048 +156
Sep13 130307 106.33 106.33 105.78 106.33 +0.55 0 3 +0
Total Volume and Open Interest 26,495 55,311 +151
EuroFX(CME)
Mar13 130307 129.75 131.19 129.74 131.08 +1.12 212,788 208,187 +11
Jun13 130307 129.79 131.27 129.79 131.16 +1.11 4,197 9,920 +326
Sep13 130307 130.40 131.25 130.15 131.25 +1.10 9 269 +1
Total Volume and Open Interest 217,002 218,469 +337
Mexican Peso(CME)
Mar13 130307 781.25 783.75 780.00 783.50 +0.50 31,514 147,455 -18
Apr13 130307 781.50 781.50 781.00 781.50 +0.50      
Total Volume and Open Interest 34,012 160,919 +1,194
Brazilian Real(CME)
Apr13 130307 506.90 509.35 506.55 508.20 +1.30 326 10,598 +155
May13 130307 506.20 507.30 506.20 506.20 +1.25 0 138 +0
Jun13 130307 504.75 505.55 504.40 504.40 +1.30 92 3,262 -46
Jul13 130307 501.90 501.90 501.90 501.90 +1.15      
Total Volume and Open Interest 418 35,104 +109
30-Year T-Bonds(CBOT)
Mar13 130307 144~110 144~210 143~120 143~150 -0~280 26,305 35,144 -12,701
Jun13 130307 142~270 143~050 141~280 141~310 -0~280 289,274 606,485 +7,085
Sep13 130307 141~080 142~080 141~080 141~120 -0~280 0 5 +0
Total Volume and Open Interest 315,579 641,634 -5,616
10-Year T-Notes(CBOT)
Mar13 130307 132~135 132~160 131~290 131~300 -0~145 61,917 136,166 -18,097
Jun13 130307 131~065 131~105 130~210 130~230 -0~155 928,160 1,986,459 +42,117
Sep13 130307 130~225 131~060 130~225 130~225 -0~155      
Total Volume and Open Interest 990,077 2,122,625 +24,020
5-Year T-Notes(CBOT)
Mar13 130307 124~066 124~072 123~304 123~310 -0~072 81,383 103,691 -19,025
Jun13 130307 123~252 123~266 123~164 123~172 -0~076 437,034 1,679,851 +18,474
Sep13 130307 123~022 123~100 123~022 123~022 -0~076      
Total Volume and Open Interest 518,417 1,783,542 -551
2 Year T-Notes(CBOT)
Mar13 130307 110~076 110~082 110~072 110~072 -0~004 9,543 88,724 -8,134
Jun13 130307 110~070 110~072 110~062 110~062 -0~004 106,891 987,771 -406
Sep13 130307 110~036 110~042 110~036 110~036 -0~004      
Total Volume and Open Interest 116,434 1,076,495 -8,540
Eurodollars(CME)
Mar13 130307 99.723 99.725 99.720 99.720 unch 91,644 870,689 +8,916
Jun13 130307 99.710 99.710 99.705 99.710 unch 73,230 801,856 -11,430
Sep13 130307 99.690 99.690 99.680 99.685 -0.005 81,587 770,789 -4,413
Dec13 130307 99.660 99.665 99.645 99.650 -0.010 94,926 814,088 -2,066
Mar14 130307 99.630 99.630 99.610 99.615 -0.010 96,382 693,735 +1,119
Jun14 130307 99.580 99.585 99.560 99.565 -0.015 82,154 601,929 -3,807
Sep14 130307 99.525 99.530 99.495 99.500 -0.020 100,032 564,611 +1,912
Dec14 130307 99.445 99.450 99.415 99.420 -0.025 94,202 618,200 +12,107
Mar15 130307 99.370 99.375 99.330 99.335 -0.030 92,837 542,362 +11,503
Jun15 130307 99.270 99.280 99.230 99.235 -0.035 61,548 663,394 +4,330
Sep15 130307 99.165 99.175 99.115 99.125 -0.040 59,206 481,613 +4,105
Dec15 130307 99.045 99.050 98.985 98.990 -0.045 64,243 550,192 +4,168
Mar16 130307 98.905 98.910 98.840 98.845 -0.050 53,775 345,310 +1,520
Jun16 130307 98.745 98.760 98.670 98.680 -0.060 36,508 234,999 +1,246
Sep16 130307 98.585 98.590 98.495 98.510 -0.065 30,652 222,134 +164
Dec16 130307 98.405 98.420 98.315 98.330 -0.070 26,842 169,038 +1,366
Mar17 130307 98.235 98.250 98.140 98.155 -0.075 15,140 132,751 +773
Jun17 130307 98.060 98.070 97.955 97.970 -0.080 12,673 84,623 +417
Total Volume and Open Interest 1,195,080 9,469,337 +36,196
Ultra T-Bond(CBOT)
Mar13 130307 156~29 157~02 155~14 155~16 -1~08 15,227 35,639 -2,320
Jun13 130307 156~16 156~29 154~30 155~03 -1~10 48,282 371,260 +807
Sep13 130307 155~03 156~13 155~03 155~03 -1~10      
Total Volume and Open Interest 63,509 406,899 -1,513
30 Day Federal Funds(CBOT)
Mar13 130307 99.853 99.855 99.853 99.853 unch 847 43,501 +332
Apr13 130307 99.860 99.865 99.855 99.860 unch 2,023 32,937 +491
May13 130307 99.865 99.870 99.865 99.865 unch 1,114 29,291 +468
Jun13 130307 99.865 99.870 99.865 99.865 unch 1,282 25,487 +11
Jul13 130307 99.865 99.870 99.865 99.865 unch 500 22,873 +14
Aug13 130307 99.865 99.870 99.860 99.865 unch 960 14,902 +628
Total Volume and Open Interest 15,473 326,795 +4,006
3-Mth Euro-Yen(CME)
Mar13 130307 99.747 99.747 99.747 99.747 unch      
Jun13 130307 99.805 99.805 99.805 99.805 unch      
Sep13 130307 99.825 99.825 99.825 99.825 unch      
Dec13 130307 99.832 99.832 99.832 99.832 unch      
Mar14 130307 99.820 99.820 99.820 99.820 unch      
Jun14 130307 99.805 99.805 99.805 99.805 unch      
Sep14 130307 99.810 99.810 99.810 99.810 unch      
Dec14 130307 99.805 99.805 99.805 99.805 unch      
Mar15 130307 99.685 99.685 99.685 99.685 unch      
Jun15 130307 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130307 99.75 99.75 99.75 99.75 unch 0 729 +0
Jun13 130307 99.81 99.81 99.81 99.81 unch 0 214 +0
Sep13 130307 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130307 99.83 99.83 99.83 99.83 unch 0 445 +0
Mar14 130307 99.82 99.82 99.82 99.82 unch 0 182 +0
Jun14 130307 99.81 99.81 99.81 99.81 unch 0 23 +0
Sep14 130307 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 130307 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 130307 145.00 145.16 144.90 145.14 +0.17 14,161 20,738 -1,791
Jun13 130307 144.82 144.93 144.73 144.87 +0.07 10,881 12,880 +7,592
Sep13 130307 142.78 142.78 142.78 142.78 +0.07      
Total Volume and Open Interest 25,042 33,618 +5,801
Euro-Bund(EUREX)
Mar13 130307 145.14 145.29 144.92 145.27 +0.15 1,349,237 220,930 -324,495
Jun13 130307 143.28 143.45 142.64 142.83 -0.42 916,841 832,170 +333,824
Sep13 130307 143.21 143.31 142.89 142.89 -0.41 24 95 +6
Total Volume and Open Interest 2,266,102 1,053,195 +9,335
Euro-Bobl(EUREX)
Mar13 130307 127.75 127.75 127.58 127.66 -0.01 935,310 265,088 -236,426
Jun13 130307 125.93 125.98 125.48 125.58 -0.32 689,235 647,916 +269,087
Sep13 130307 126.00 126.00 126.00 126.00 -0.34 0 938 +0
Total Volume and Open Interest 1,624,545 913,942 +32,661
3-Mth Euribor(EUREX)
Mar13 130307 99.815 99.815 99.790 99.790 -0.025 2,956 5,647 +1,562
Jun13 130307 99.810 99.810 99.775 99.775 -0.040 38 1,391 +5
Sep13 130307 99.750 99.750 99.750 99.750 -0.040 0 771 +0
Total Volume and Open Interest 3,094 12,323 +1,584
Long Gilt(LIFFE)
Mar13 130307 117~24 117~25 116~31 117~04 -0~20 1,776 38,810 -540
Jun13 130307 116~24 116~29 115~30 116~04 -0~20 124,857 374,764 -564
Total Volume and Open Interest 126,633 413,574 -1,104
3-Mth Short Sterling(LIFFE)
Mar13 130307 99.51 99.52 99.49 99.50 0.00 28,803 287,137 -480
Jun13 130307 99.56 99.57 99.52 99.53 -0.01 51,925 324,553 -7,302
Sep13 130307 99.58 99.59 99.54 99.55 -0.02 49,718 369,470 -13,511
Dec13 130307 99.58 99.60 99.54 99.55 -0.02 51,655 354,044 +1,164
Mar14 130307 99.57 99.58 99.52 99.53 -0.03 78,116 335,301 +1,907
Jun14 130307 99.54 99.55 99.48 99.50 -0.03 61,156 278,117 +3,743
Total Volume and Open Interest 462,630 2,960,666 -11,301
3-Mth Euribor(LIFFE)
Mar13 130307 99.815 99.815 99.785 99.790 -0.025 58,476 498,672 -6,410
Jun13 130307 99.820 99.820 99.770 99.775 -0.040 162,829 563,694 +2,924
Sep13 130307 99.800 99.800 99.740 99.750 -0.040 148,778 385,706 -4,510
Total Volume and Open Interest 945,264 4,441,851 +35,933
3-Mth Aus T-Bills(SFE)
Mar13 130307 97.01 97.06 96.99 97.01 -0.01 40,464 43,745 -27,567
Jun13 130307 97.13 97.14 97.10 97.13 unch 66,712 235,539 +4,994
Sep13 130307 97.19 97.21 97.16 97.19 unch 70,172 195,730 +16,907
Dec13 130307 97.16 97.19 97.14 97.16 unch 35,625 135,481 +5,057
Mar14 130307 97.07 97.11 97.06 97.08 unch 19,260 90,204 +3,016
Jun14 130307 96.97 96.99 96.94 96.96 unch 6,306 49,143 +619
Sep14 130307 96.86 96.88 96.83 96.85 +0.01 4,619 31,364 +1,557
Dec14 130307 96.75 96.76 96.72 96.73 unch 2,453 17,555 +1,083
Mar15 130307 96.65 96.65 96.62 96.63 +0.01 1,839 5,185 +836
Jun15 130307 96.56 96.56 96.52 96.53 unch 56 773 +19
Total Volume and Open Interest 247,548 805,210 +6,557
10-Year Aus T-Bonds(SFE)
Mar13 130307 96.63 96.64 96.58 96.59 -0.04 90,237 444,088 +19,053
Jun13 130307 96.58 96.59 96.54 96.55 -0.04 737 3,099 +630
Total Volume and Open Interest 90,974 447,187 +19,683
3-Year Aus T-Bonds(SFE)
Mar13 130307 97.16 97.18 97.13 97.14 -0.03 210,561 544,928 +12,637
Jun13 130307 97.18 97.18 97.15 97.15 -0.03      
Total Volume and Open Interest 210,561 544,928 +12,509
Gold(CMX)
Apr13 130307 1583.8 1584.9 1574.0 1575.1 +0.2 146,718 237,704 -2,788
Jun13 130307 1585.5 1586.4 1576.1 1577.1 +0.3 14,388 70,022 -92
Aug13 130307 1585.2 1587.2 1577.9 1578.6 +0.3 7,486 28,729 -248
Oct13 130307 1587.8 1588.8 1580.0 1580.0 +0.3 2,766 11,905 +337
Dec13 130307 1589.0 1590.7 1581.0 1581.5 +0.3 2,237 32,583 -264
Feb14 130307 1588.9 1589.5 1582.9 1582.9 +0.3 940 13,159 +513
Apr14 130307 1584.4 1584.4 1584.4 1584.4 +0.3 505 5,000 +334
Jun14 130307 1590.8 1590.8 1586.0 1586.0 +0.4 556 7,992 -423
Aug14 130307 1587.7 1587.7 1587.7 1587.7 +0.4 495 436 +225
Oct14 130307 1589.5 1589.5 1589.5 1589.5 +0.5 0 5 +0
Dec14 130307 1593.5 1593.5 1591.4 1591.4 +0.5 755 6,146 +308
Total Volume and Open Interest 177,385 434,586 -2,030
Silver(CMX)
Mar13 130307 2895.5 2904.0 2873.5 2876.7 +0.7 309 499 +31
May13 130307 2901.0 2908.5 2874.0 2880.8 +0.5 33,646 78,553 +371
Jul13 130307 2910.0 2910.0 2882.0 2886.6 +0.6 1,122 12,243 +226
Sep13 130307 2905.0 2912.0 2890.0 2891.9 +0.7 461 6,057 -30
Dec13 130307 2912.0 2920.0 2895.0 2898.4 +0.8 594 26,061 +98
Mar14 130307 2902.0 2903.2 2902.0 2903.2 +0.9 55 2,682 +27
May14 130307 2904.0 2906.1 2904.0 2906.1 +0.9 9 820 -1
Total Volume and Open Interest 37,182 147,100 +798
Platinum(NYMEX)
Apr13 130307 1585.0 1601.2 1585.0 1595.1 +15.3 12,688 57,637 -351
Jul13 130307 1592.8 1603.6 1592.0 1598.8 +15.8 437 6,737 +105
Oct13 130307 1599.8 1600.5 1599.6 1600.5 +15.8 8 310 -2
Jan14 130307 1604.0 1604.0 1604.0 1604.0 +16.3 0 5 +0
Total Volume and Open Interest 13,133 64,689 -248
Palladium(NYMEX)
Mar13 130307 746.60 758.15 746.60 757.05 +19.00 35 841 -144
Jun13 130307 745.00 761.55 744.00 759.05 +19.00 4,698 33,253 +386
Sep13 130307 749.90 761.25 749.90 760.25 +19.05 8 357 +3
Total Volume and Open Interest 4,749 34,479 +244
Copper(CMX)
Mar13 130307 348.70 351.20 347.85 350.15 +2.75 704 2,139 -703
May13 130307 350.50 353.45 349.25 352.05 +2.75 45,954 105,055 +918
Jul13 130307 352.35 355.00 351.00 353.70 +2.75 1,887 19,279 +122
Sep13 130307 353.45 356.25 353.00 355.20 +2.75 658 9,200 +170
Dec13 130307 355.10 357.10 355.10 357.10 +2.75 754 11,957 -14
Total Volume and Open Interest 50,318 159,485 +468
DJIA Index(CBOT)
Mar13 130307 14275 14332 14275 14316 +52 1,212 16,694 +1,020
Jun13 130307 14220 14270 14220 14250 +44 42 20 +3
Sep13 130307 14180 14180 14130 14180 +50      
Dec13 130307 14111 14111 14061 14111 +50      
Total Volume and Open Interest 1,254 16,714 +1,023
E-mini DJIA Index(CBOT)
Mar13 130307 14276 14340 14260 14316 +51 150,612 128,288 -578
Jun13 130307 14215 14280 14202 14256 +50 4,047 10,128 +1,916
Sep13 130307 14200 14200 14180 14180 +50 6 7 +5
Dec13 130307 14111 14111 14111 14111 +50 1 16 +0
Total Volume and Open Interest 154,666 138,439 +1,343
S & P 500(CME)
Mar13 130307 1539.60 1545.20 1537.70 1542.80 +3.70 25,486 210,441 -2,155
Jun13 130307 1537.50 1540.10 1536.00 1537.70 +3.40 14,156 24,478 +10,389
Sep13 130307 1531.00 1533.30 1531.00 1531.50 +3.40 102 1,434 -2
Dec13 130307 1524.80 1526.70 1524.80 1524.80 +3.30 500 835 -250
Total Volume and Open Interest 40,244 237,188 +7,982
S & P 500 E-Mini(Globex)
Mar13 130307 1539.75 1545.50 1537.50 1542.75 +3.75 2,368,997 2,818,916 -145,037
Jun13 130307 1535.00 1540.50 1532.50 1537.75 +3.50 308,934 451,765 +198,464
Total Volume and Open Interest 2,678,254 3,275,893 +53,503
NASDAQ 100(CME)
Mar13 130307 2789.80 2805.00 2789.00 2799.30 +11.00 1,328 15,835 +767
Jun13 130307 2792.50 2801.00 2786.00 2795.00 +11.00 192 241 +138
Sep13 130307 2789.50 2789.50 2778.50 2789.50 +11.00      
Total Volume and Open Interest 1,520 16,076 +905
NASDAQ 100 E-Mini(Globex)
Mar13 130307 2790.50 2804.50 2788.50 2799.30 +11.00 249,527 336,147 +11,042
Jun13 130307 2789.30 2800.30 2784.30 2795.00 +11.00 10,833 17,890 +6,862
Total Volume and Open Interest 260,364 354,078 +17,902
S & P Midcap 400(CME)
Mar13 130307 1122.40 1122.40 1122.40 1122.40 +6.60 73 1,656 +73
Jun13 130307 1118.00 1120.50 1118.00 1120.50 +6.70      
Sep13 130307 1118.50 1118.50 1111.80 1118.50 +6.70      
Total Volume and Open Interest 73 1,656 +73
Volatility Index(CBOE)
Mar13 130307 14.65 14.80 14.15 14.20 -0.50 60,395 150,730 +1,828
Apr13 130307 15.60 15.60 15.20 15.25 -0.30 44,336 105,633 +9,675
May13 130307 16.30 16.32 16.05 16.10 -0.25 11,969 50,615 +1,703
Jun13 130307 16.85 16.85 16.64 16.70 -0.15 7,391 33,038 -373
Total Volume and Open Interest 140,036 413,877 +13,888
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 130307 12075 12165 11955 12140 +55 37,231 46,740 -10,246
Jun13 130307 12120 12200 11975 12160 +35 30,673 44,251 +22,035
Total Volume and Open Interest 67,904 90,992 +11,789
Nikkei 225(SGX)
Mar13 130307 11945 12070 11930 11970 +35 242,089 240,361 -22,741
Jun13 130307 11880 12010 11870 11910 +40 110,157 118,244 +74,567
Sep13 130307 11880 11880 11880 11880 +30 0 3 +0
Total Volume and Open Interest 355,830 390,122 +54,794
CAC 40(EURONEXT)
Mar13 130307 3780.5 3805.0 3774.0 3792.5 +21.0 102,256 337,528 +9,782
Apr13 130307 3774.5 3799.0 3769.5 3788.0 +22.5 9,497 53,096 +40,737
May13 130307 3719.5 3727.5 3719.5 3722.0 +26.0 9 0 +0
Total Volume and Open Interest 112,141 390,753 +50,570
Hang Seng Index(HKFE)
Mar13 130307 22596 22763 22534 22686 +46 59,197 110,588 -1,442
Apr13 130307 22597 22760 22552 22684 +40 687 1,078 +78
Total Volume and Open Interest 60,068 115,161 -1,340
DAX(EUREX)
Mar13 130307 7936.5 7958.0 7909.5 7932.0 +12.5 169,590 152,288 -674
Jun13 130307 7947.0 7972.0 7926.5 7946.0 +13.0 32,123 35,832 +17,932
Sep13 130307 7954.0 7974.0 7932.0 7952.0 +15.0 843 1,552 +84
Total Volume and Open Interest 202,556 189,672 +17,342
FT-SE 100(EURONEXT)
Mar13 130307 6428.00 6450.00 6420.00 6435.00 +27.00 120,963 684,446 +1,353
Jun13 130307 6354.50 6383.50 6354.00 6370.00 +28.50 32,238 58,529 +38,788
Sep13 130307 6319.50 6319.50 6319.50 6319.50 +28.50 0 455 +0
Total Volume and Open Interest 153,201 743,610 +40,141
SPI 200(SFE)
Mar13 130307 5123.0 5139.0 5087.0 5111.0 -11.0 36,684 301,913 +5,842
Jun13 130307 5128.0 5145.0 5105.0 5120.0 -11.0 1,130 5,486 +55
Sep13 130307 5080.0 5080.0 5080.0 5080.0 -9.0 4 2,124 +0
Total Volume and Open Interest 37,825 313,230 +5,898
FTSE MIB(ISE)
Mar13 130307 15975.00 16040.00 15885.00 15955.00 +18.00 25,307 36,204 +257
Jun13 130307 15685.00 15760.00 15625.00 15678.00 +21.00 156 569 +31
Sep13 130307 15820.00 15820.00 15820.00 15820.00 +21.00      
Total Volume and Open Interest 25,463 36,773 +288
KOSPI 200(KFE)
Mar13 130307 265.00 265.15 264.85 264.90 -2.60 221,421 120,930 -2,261
Jun13 130307 266.90 266.95 266.80 266.80 -2.70 1,959 12,655 +4,244
Sep13 130307 269.00 269.00 269.00 269.00 -1.90 0 412 +0
Total Volume and Open Interest 223,380 134,127 +2,009
GSCI(CME)
Mar13 130307 643.00 645.75 642.00 645.50 +3.50 832 11,063 -31
Apr13 130307 644.70 647.40 643.50 647.40 +4.05 181 550 +179
May13 130307 645.40 645.40 641.30 645.40 +4.05      
Total Volume and Open Interest 1,013 11,613 +148
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