Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 11, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130311 1516.75 1518.00 1504.00 1514.75 +6.25 3,350 2,598 -2,193
May13 130311 1474.50 1484.00 1467.25 1479.50 +8.50 72,140 301,533 +956
Jul13 130311 1451.25 1459.50 1443.00 1454.75 +7.50 24,435 134,623 -456
Aug13 130311 1408.25 1412.50 1400.25 1407.25 +3.25 1,245 5,531 +294
Sep13 130311 1326.00 1329.25 1320.25 1322.50 +0.25 1,016 7,090 +297
Nov13 130311 1268.25 1275.75 1265.25 1270.00 +1.50 15,327 120,914 +255
Jan14 130311 1276.00 1277.00 1269.00 1272.50 -0.50 873 10,453 +249
Mar14 130311 1275.25 1278.25 1272.25 1275.25 +1.50 259 1,751 -5
May14 130311 1280.00 1280.00 1271.50 1275.00 +1.25 216 1,849 +71
Jul14 130311 1277.50 1280.50 1277.50 1279.25 +1.25 58 1,280 +27
Aug14 130311 1272.75 1272.75 1271.50 1272.75 +1.25 0 2 +0
Sep14 130311 1252.75 1252.75 1251.50 1252.75 +1.25 0 10 +0
Nov14 130311 1228.50 1235.25 1225.00 1231.00 +2.50 66 3,778 +32
Jan15 130311 1232.00 1232.00 1229.50 1232.00 +2.50 0 2 +0
Total Volume and Open Interest 118,990 591,581 -468
Soybean Meal(CBOT)
Mar13 130311 439.00 439.20 433.90 438.10 +2.00 1,145 1,844 -532
May13 130311 436.00 439.90 432.90 438.00 +2.80 29,849 147,883 -1,850
Jul13 130311 430.80 433.20 426.30 431.10 +2.40 10,304 62,630 +1,148
Aug13 130311 412.70 414.00 408.60 411.20 +0.90 695 8,271 +153
Sep13 130311 381.90 382.00 378.30 379.10 -0.60 674 7,356 +105
Oct13 130311 359.80 361.10 356.20 357.40 -1.30 642 8,011 -134
Dec13 130311 358.30 359.00 354.00 356.20 +0.20 4,625 39,819 +259
Jan14 130311 359.40 359.40 355.60 357.70 +0.20 204 3,179 +39
Mar14 130311 360.00 360.50 359.50 360.20 +0.40 82 2,998 +13
May14 130311 360.50 360.50 359.90 360.20 +0.30 13 1,348 +5
Total Volume and Open Interest 48,254 283,992 -774
Soybean Oil(CBOT)
Mar13 130311 50.31 50.50 50.11 50.24 +0.08 192 890 -346
May13 130311 50.48 50.68 50.16 50.44 +0.10 38,732 170,561 -2,603
Jul13 130311 50.64 50.85 50.36 50.62 +0.08 18,577 72,698 -2,581
Aug13 130311 50.58 50.70 50.32 50.50 +0.01 1,724 10,010 +308
Sep13 130311 50.27 50.54 50.02 50.29 +0.02 796 8,147 +87
Oct13 130311 49.84 50.19 49.61 49.96 +0.05 673 8,878 +98
Dec13 130311 49.78 50.09 49.53 49.81 +0.03 5,429 42,699 +861
Jan14 130311 49.89 50.22 49.86 49.94 unch 137 3,611 -11
Mar14 130311 50.20 50.47 50.16 50.18 -0.02 93 1,449 +26
May14 130311 50.26 50.28 50.26 50.26 -0.02 20 651 +18
Total Volume and Open Interest 66,391 321,337 -4,133
Canola(WCE)
Mar13 130311 631.9 639.0 631.9 636.3 +1.6 2 670 -10
May13 130311 628.2 633.8 626.0 628.3 +0.5 8,513 106,490 +1,027
Jul13 130311 621.6 623.6 614.0 616.4 -0.2 1,943 36,290 -311
Nov13 130311 566.8 568.6 558.6 560.0 -1.8 3,234 32,379 -665
Jan14 130311 563.9 565.7 557.6 557.6 -1.7 87 2,683 +44
Total Volume and Open Interest 13,779 178,726 +85
Corn(CBOT)
Mar13 130311 726.50 736.75 725.50 734.50 +9.25 2,063 5,464 -950
May13 130311 703.00 716.25 702.50 711.25 +7.75 128,829 517,492 -11,525
Jul13 130311 680.50 695.00 679.75 690.75 +10.25 50,485 236,012 -787
Sep13 130311 570.75 580.75 570.25 578.75 +7.50 14,030 96,490 +1,344
Dec13 130311 546.25 556.50 546.25 554.00 +7.00 44,860 300,540 +5,863
Mar14 130311 556.75 566.00 556.75 563.50 +6.75 833 21,257 +224
May14 130311 565.25 573.25 564.00 570.50 +6.50 243 6,746 +113
Jul14 130311 570.75 577.50 569.00 576.00 +7.00 276 4,158 +146
Sep14 130311 547.00 550.00 543.75 548.50 +4.75 68 442 +43
Dec14 130311 537.50 547.25 537.50 544.25 +6.50 1,484 16,284 +912
Total Volume and Open Interest 243,300 1,207,102 -4,553
Wheat(CBOT)
Mar13 130311 687.25 697.25 687.25 694.00 +4.00 346 474 -149
May13 130311 696.00 708.25 693.75 700.00 +3.00 55,318 244,016 -1,990
Jul13 130311 698.25 709.25 695.50 701.75 +3.00 26,061 110,115 -376
Sep13 130311 703.75 715.25 702.50 708.25 +3.00 6,995 27,441 +633
Dec13 130311 716.75 728.00 715.25 721.50 +3.25 12,274 71,570 +1,296
Mar14 130311 733.00 738.75 728.00 734.00 +3.50 921 6,954 +181
Total Volume and Open Interest 102,072 465,716 -381
Wheat(KCBT)
Mar13 130311 740.00 740.00 738.25 738.25 unch 17 13 -13
May13 130311 734.25 742.00 731.00 736.25 +2.00 8,315 93,263 +183
Jul13 130311 740.50 746.50 736.50 741.00 +1.00 4,813 43,903 +328
Sep13 130311 752.25 758.50 749.00 753.50 +0.75 1,454 11,050 +117
Dec13 130311 768.00 774.00 764.25 768.00 unch 1,233 13,249 +181
Mar14 130311 775.00 781.00 774.75 778.50 +1.00 23 510 +1
Total Volume and Open Interest 15,865 162,613 +796
Wheat(MGE)
Mar13 130311 811.00 811.00 811.00 811.00 +4.75 4 141 -4
May13 130311 792.00 799.50 789.75 794.00 +2.00 4,286 19,751 -146
Jul13 130311 792.50 798.25 789.00 791.00 -0.50 1,605 6,959 +5
Sep13 130311 791.00 797.25 788.00 792.00 +0.50 407 6,576 +77
Dec13 130311 797.50 803.50 794.25 798.25 +1.50 168 5,157 +58
Total Volume and Open Interest 6,491 38,950 -14
Oats(CBOT)
Mar13 130311 426.75 428.75 404.25 423.00 +18.75 17 104 -367
May13 130311 388.50 394.00 383.25 393.00 +5.00 605 8,515 +54
Jul13 130311 380.25 382.75 380.00 382.00 +2.00 23 855 -3
Sep13 130311 371.25 371.75 369.75 371.75 +2.00 2 72 -1
Total Volume and Open Interest 648 10,116 -317
Rough Rice(CBOT)
Mar13 130311 15.00 15.12 15.00 15.00 -0.12 0 10 +0
May13 130311 15.33 15.40 15.23 15.24 -0.12 440 12,235 +141
Jul13 130311 15.65 15.65 15.53 15.53 -0.12 46 759 +8
Sep13 130311 15.15 15.23 15.15 15.15 -0.08 43 465 -2
Total Volume and Open Interest 533 13,481 +149
Live Cattle(CME)
Apr13 130311 127.535 128.850 127.035 128.130 +0.580 38,954 149,535 -4,672
Jun13 130311 123.300 124.200 122.800 123.430 +0.045 26,437 94,144 +3,205
Aug13 130311 124.400 125.180 123.830 124.650 +0.365 13,542 45,650 +2,572
Oct13 130311 128.535 129.300 127.980 128.825 +0.340 7,411 28,937 +2,350
Dec13 130311 129.550 130.435 129.100 129.985 +0.385 2,457 16,436 +906
Feb14 130311 130.130 131.075 129.950 130.900 +0.400 285 3,207 +100
Total Volume and Open Interest 89,160 339,493 +4,502
Feeder Cattle(CME)
Mar13 130311 139.050 139.485 138.100 138.200 -0.785 1,913 6,388 -388
Apr13 130311 141.285 142.200 140.880 141.380 +0.030 3,650 10,088 -286
May13 130311 143.600 144.630 143.300 143.750 -0.100 3,238 13,900 +1,165
Aug13 130311 150.500 151.350 150.000 150.325 -0.225 864 6,861 +121
Sep13 130311 152.150 152.950 152.000 152.300 -0.250 187 1,250 +8
Oct13 130311 153.750 154.150 153.185 153.500 -0.325 140 871 +49
Nov13 130311 154.600 155.050 154.000 154.300 -0.385 25 525 -1
Total Volume and Open Interest 10,026 39,923 +671
Lean Hogs(CME)
Apr13 130311 81.800 81.830 80.850 81.150 -0.885 37,452 76,569 -5,554
May13 130311 89.600 89.600 88.930 89.500 -0.635 214 3,434 -38
Jun13 130311 91.330 91.350 90.250 90.850 -0.850 24,032 62,342 +3,581
Jul13 130311 91.750 91.750 90.730 91.385 -0.615 3,279 16,358 +178
Aug13 130311 92.000 92.000 91.035 91.350 -0.700 4,607 27,360 +310
Oct13 130311 82.700 82.700 82.000 82.550 -0.700 3,346 22,649 +101
Dec13 130311 79.400 79.785 79.100 79.600 -0.450 3,628 16,325 +103
Feb14 130311 81.830 82.150 81.650 82.135 -0.365 1,858 5,541 +691
Total Volume and Open Interest 79,183 234,114 -235
Class III Milk(CME)
Mar13 130311 17.03 17.08 17.01 17.05 +0.02 92 3,508 -9
Apr13 130311 17.11 17.22 17.08 17.12 -0.08 231 3,572 +58
May13 130311 17.82 17.85 17.69 17.73 -0.07 190 2,662 +50
Jun13 130311 18.21 18.26 18.10 18.14 -0.06 147 1,988 +38
Jul13 130311 18.53 18.59 18.46 18.49 -0.02 73 1,597 +48
Total Volume and Open Interest 1,079 19,911 +269
Cocoa(ICE)
Mar13 130311 2153 2153 2129 2129 +10 0 21 +0
May13 130311 2120 2139 2106 2130 +10 9,288 92,453 +979
Jul13 130311 2135 2148 2116 2139 +9 3,185 31,672 -90
Sep13 130311 2143 2156 2126 2150 +8 1,586 28,266 +70
Dec13 130311 2150 2161 2136 2157 +7 1,329 18,959 +48
Mar14 130311 2157 2167 2142 2164 +7 632 20,048 -12
May14 130311 2172 2172 2172 2172 +7 139 8,262 -5
Total Volume and Open Interest 16,176 202,619 +1,006
Coffee "C"(ICE)
Mar13 130311 143.30 143.90 143.05 143.05 -0.30 14 53 -13
May13 130311 143.85 144.85 143.20 143.75 -0.30 10,046 101,624 -706
Jul13 130311 146.60 147.45 145.95 146.45 -0.30 2,776 30,982 -519
Sep13 130311 149.00 149.95 148.80 149.10 -0.35 2,324 18,657 +265
Dec13 130311 152.80 153.90 152.70 152.95 -0.35 1,086 9,052 +214
Mar14 130311 156.60 157.55 156.60 156.75 -0.40 365 3,067 +56
Total Volume and Open Interest 16,909 166,040 -628
Orange Juice(ICE)
Mar13 130308 129.50 140.00 129.50 136.50 +11.15 36 1,024 -36
May13 130311 133.40 137.50 132.00 136.25 +3.10 1,392 13,893 -153
Jul13 130311 132.20 135.50 131.65 134.45 +3.45 294 2,273 +124
Sep13 130311 132.30 136.05 132.30 134.85 +5.15 122 1,100 +16
Nov13 130311 130.30 133.60 130.30 133.45 +5.35 8 256 +6
Jan14 130311 132.15 132.15 132.15 132.15 +4.05 0 46 +0
Total Volume and Open Interest 1,825 18,583 -16
Sugar #11(ICE)
May13 130311 18.75 18.96 18.67 18.82 +0.07 91,584 339,744 -2,005
Jul13 130311 18.64 18.86 18.57 18.79 +0.18 52,039 210,073 +7,344
Oct13 130311 18.91 19.15 18.88 19.09 +0.18 28,715 101,781 -1,147
Mar14 130311 19.72 19.95 19.72 19.90 +0.18 8,190 77,369 +231
May14 130311 19.81 20.02 19.81 19.98 +0.18 1,124 15,876 -85
Jul14 130311 19.91 20.07 19.91 20.05 +0.14 1,210 18,300 +411
Oct14 130311 20.07 20.17 20.07 20.17 +0.10 906 14,499 +554
Mar15 130311 20.30 20.40 20.30 20.40 +0.10 781 10,240 +309
Total Volume and Open Interest 184,592 791,518 +5,622
London Cocoa(LCE)
Mar13 130311 1430 1440 1426 1440 +14 10,425 23,033 -6,980
May13 130311 1444 1453 1435 1451 +10 10,025 60,133 +5,647
Jul13 130311 1459 1465 1450 1464 +7 10,962 47,207 +95
Sep13 130311 1469 1477 1461 1475 +7 2,503 35,376 +38
Dec13 130311 1467 1481 1465 1480 +9 1,471 41,287 +45
Mar14 130311 1468 1480 1463 1478 +10 1,767 33,475 +154
May14 130311 1472 1483 1472 1482 +9 50 8,003 +34
Total Volume and Open Interest 37,310 253,821 -874
London Sugar(LCE)
May13 130311 534.30 536.70 532.40 535.20 +1.10 7,501 29,967 +1,606
Aug13 130311 518.20 521.30 517.80 520.30 +2.70 3,150 14,848 +143
Oct13 130311 512.00 514.80 511.20 514.60 +3.70 845 9,538 +219
Dec13 130311 516.60 519.70 515.80 519.70 +3.60 319 3,556 +27
Mar14 130311 525.00 528.70 525.00 528.70 +3.70 178 2,878 +22
Total Volume and Open Interest 12,064 62,135 +2,019
Cotton(ICE)
May13 130311 86.92 87.41 85.59 86.72 -0.16 10,641 136,509 -373
Jul13 130311 87.56 88.05 86.20 87.49 -0.08 3,500 33,907 -105
Oct13 130311 86.94 86.94 86.94 86.94 +0.37 0 29 +0
Dec13 130311 86.01 86.80 85.35 86.68 +0.29 2,567 26,768 +706
Mar14 130311 85.35 86.10 85.35 86.10 +0.02 8 869 +1
May14 130311 85.50 86.05 85.50 85.90 -0.15 14 68 -2
Total Volume and Open Interest 16,750 198,578 +228
Lumber(CME)
Mar13 130311 392.1 392.1 385.0 386.5 -3.5 285 593 -90
May13 130311 397.7 397.9 392.7 394.9 -2.2 731 6,091 +3
Jul13 130311 395.2 396.0 394.1 395.3 +0.8 136 1,475 +34
Sep13 130311 386.0 391.5 386.0 390.5 +2.0 78 313 -8
Total Volume and Open Interest 1,255 8,584 -38
Crude Oil(NYM)
Apr13 130311 91.83 92.15 90.89 92.06 +0.11 234,921 196,010 -23,769
May13 130311 92.32 92.62 91.36 92.52 +0.09 109,540 229,910 +23,498
Jun13 130311 92.51 92.96 91.74 92.87 +0.08 96,642 170,899 +3,489
Jul13 130311 92.71 93.16 91.99 93.08 +0.07 40,779 129,062 -1,147
Aug13 130311 92.78 93.20 92.09 93.11 +0.05 26,807 67,435 -895
Sep13 130311 92.63 93.04 92.04 92.98 +0.01 28,476 77,006 +2,247
Oct13 130311 92.44 92.74 91.84 92.72 -0.03 9,509 44,602 -136
Nov13 130311 92.10 92.42 91.56 92.41 -0.06 7,516 38,671 +636
Dec13 130311 91.92 92.16 91.22 92.07 -0.08 67,066 192,871 +3,071
Jan14 130311 91.60 91.75 90.94 91.71 -0.08 3,397 39,873 -69
Feb14 130311 90.62 91.35 90.62 91.35 -0.09 1,542 18,522 -241
Mar14 130311 90.60 91.10 90.35 91.02 -0.10 2,681 23,721 +2
Apr14 130311 90.48 90.70 90.48 90.70 -0.11 747 13,990 -36
May14 130311 90.41 90.41 90.41 90.41 -0.11 1,746 14,096 -564
Jun14 130311 89.93 90.16 89.73 90.16 -0.12 12,216 66,004 +1,182
Jul14 130311 89.85 89.85 89.85 89.85 -0.13 837 13,362 +118
Total Volume and Open Interest 681,799 1,719,599 +8,496
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130311 91.900 92.175 90.875 92.050 +0.100 4,388 2,312 +51
May13 130311 92.275 92.550 91.450 92.525 +0.100 157 535 +28
Jun13 130311 92.550 92.900 91.850 92.875 +0.075 58 646 +43
Jul13 130311 92.750 93.075 92.025 93.075 +0.075 36 241 +33
Aug13 130311 93.100 93.100 93.100 93.100 +0.050 0 3 +0
Sep13 130311 92.975 92.975 92.975 92.975 unch 0 2 +0
Oct13 130311 92.725 92.725 92.725 92.725 -0.025 0 3 +0
Nov13 130311 92.400 92.400 92.400 92.400 -0.075 0 10 +0
Dec13 130311 92.075 92.075 92.075 92.075 -0.075 0 74 +0
Total Volume and Open Interest 4,639 3,904 +155
Heating Oil(NYM)
Apr13 130311 297.01 298.29 295.50 296.91 -0.58 56,735 73,423 -5,479
May13 130311 306.25 308.05 305.25 307.53 +0.79 33,661 63,334 -59
Jun13 130311 304.13 305.81 303.28 305.27 +0.85 27,402 42,238 -92
Jul13 130311 302.64 304.44 301.94 304.03 +1.00 12,052 29,986 +254
Aug13 130311 301.45 303.50 301.35 303.24 +1.03 5,314 8,155 +88
Sep13 130311 300.69 302.79 300.55 302.38 +1.03 6,891 19,049 +1,451
Oct13 130311 301.20 301.89 300.97 301.40 +0.95 2,067 6,484 -52
Nov13 130311 299.70 300.39 299.43 300.39 +0.84 1,537 5,288 +242
Dec13 130311 297.98 300.00 297.83 299.50 +0.70 12,183 34,609 +3,072
Jan14 130311 298.25 298.90 298.25 298.90 +0.58 736 6,306 +161
Feb14 130311 298.10 298.21 298.10 298.21 +0.37 445 1,630 -21
Mar14 130311 297.38 297.38 297.38 297.38 +0.08 219 2,253 -3
Apr14 130311 296.25 296.25 296.25 296.25 -0.17 3,337 7,229 +1,452
May14 130311 294.25 294.25 294.25 294.25 -0.17 38 557 -5
Total Volume and Open Interest 162,817 305,641 +1,067
Gasoline(NYMEX)
Apr13 130311 320.86 326.72 313.55 315.24 -5.11 52,153 93,624 -8,176
May13 130311 318.35 324.45 312.20 314.29 -4.06 43,559 79,785 +5,532
Jun13 130311 311.96 318.55 307.47 310.10 -2.79 23,081 40,274 -1,313
Jul13 130311 308.31 311.78 302.27 305.11 -1.90 12,839 29,706 -724
Aug13 130311 302.54 305.08 296.86 299.97 -1.15 7,702 17,940 +589
Sep13 130311 294.00 299.03 291.10 294.43 -0.67 5,572 16,374 -788
Oct13 130311 280.44 281.50 275.15 278.23 -0.01 1,602 9,169 +27
Nov13 130311 274.52 275.31 272.13 273.00 +0.21 1,508 14,212 -57
Dec13 130311 270.76 272.45 266.09 269.50 +0.41 2,078 11,158 -113
Jan14 130311 265.35 268.35 265.35 267.64 +0.45 190 3,350 -11
Total Volume and Open Interest 151,721 319,697 -4,784
e-miNY RBOB Gasoline(NYM)
Apr13 130311 320.30 320.30 315.20 315.20 -5.20      
May13 130311 317.70 317.70 314.30 314.30 -4.10      
Jun13 130311 310.10 310.10 310.10 310.10 -2.80      
Jul13 130311 305.10 305.11 305.10 305.10 -1.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr13 130311 3.636 3.652 3.590 3.649 +0.020 189,148 180,700 -5,169
May13 130311 3.680 3.692 3.632 3.689 +0.016 84,848 243,908 -1,991
Jun13 130311 3.724 3.736 3.681 3.734 +0.016 37,427 60,647 +274
Jul13 130311 3.778 3.787 3.734 3.787 +0.017 39,827 105,590 +2,586
Aug13 130311 3.798 3.808 3.756 3.808 +0.017 18,735 43,684 -3,978
Sep13 130311 3.800 3.811 3.758 3.810 +0.017 12,569 42,678 +61
Oct13 130311 3.824 3.838 3.786 3.837 +0.016 47,955 133,186 +1,342
Nov13 130311 3.924 3.928 3.881 3.928 +0.014 9,023 40,806 +881
Dec13 130311 4.100 4.104 4.060 4.103 +0.013 8,436 48,057 +2,944
Jan14 130311 4.191 4.193 4.152 4.192 +0.011 23,840 106,412 +2,699
Feb14 130311 4.150 4.183 4.150 4.183 +0.011 2,087 18,658 +206
Mar14 130311 4.100 4.129 4.093 4.129 +0.009 4,621 32,236 +292
Apr14 130311 4.008 4.030 3.999 4.030 +0.010 8,614 49,032 -947
May14 130311 4.033 4.044 4.019 4.044 +0.009 2,221 8,450 +1,251
Jun14 130311 4.055 4.066 4.050 4.066 +0.009 499 8,542 +115
Jul14 130311 4.080 4.096 4.072 4.096 +0.009 715 6,371 +245
Total Volume and Open Interest 500,294 1,246,474 +4,725
Brent Crude Oil(ICE)
Apr13 130311 110.67 110.72 109.53 110.22 -0.63 213,067 167,330 -24,085
May13 130311 110.06 110.10 109.02 109.69 -0.54 177,964 315,186 +14,921
Jun13 130311 109.36 109.43 108.43 109.11 -0.47 130,761 184,724 +5,407
Jul13 130311 108.59 108.81 107.83 108.51 -0.44 37,560 86,977 +1,003
Aug13 130311 108.08 108.21 107.24 107.91 -0.44 20,313 90,079 -398
Sep13 130311 107.44 107.53 106.62 107.24 -0.47 23,408 80,412 +2,194
Oct13 130311 106.82 106.90 106.01 106.62 -0.50 12,700 49,406 +362
Nov13 130311 106.31 106.38 105.50 106.08 -0.51 11,284 42,084 -45
Dec13 130311 105.75 105.92 105.00 105.57 -0.51 75,759 175,202 +2,257
Jan14 130311 105.08 105.08 105.08 105.08 -0.51 5,869 36,419 -317
Feb14 130311 104.61 104.61 104.61 104.61 -0.51 3,642 17,413 -843
Mar14 130311 104.15 104.15 104.15 104.15 -0.51 5,014 21,255 -31
Apr14 130311 103.70 103.70 103.70 103.70 -0.51 2,702 25,260 -352
May14 130311 103.31 103.31 103.31 103.31 -0.52 2,665 9,935 +881
Total Volume and Open Interest 782,393 1,572,816 +6,078
Gas Oil(ICE)
Mar13 130311 925.50 928.50 921.75 925.00 +0.50 26,942 25,484 -5,535
Apr13 130311 931.00 931.25 924.25 927.50 +1.00 92,092 134,132 -4,246
May13 130311 927.50 929.50 923.00 926.25 +1.50 50,783 73,693 +3,175
Jun13 130311 924.25 926.50 920.00 923.50 +2.00 36,692 66,766 +4,318
Jul13 130311 922.00 924.75 918.25 921.25 +2.25 8,319 27,267 +327
Aug13 130311 921.25 923.50 916.75 920.00 +2.25 6,622 23,425 +656
Sep13 130311 920.25 922.50 915.50 918.50 +2.25 6,320 21,914 +91
Oct13 130311 918.25 920.75 913.50 916.50 +2.00 2,799 17,710 +473
Nov13 130311 915.50 915.75 911.25 914.00 +2.25 2,044 17,327 +479
Dec13 130311 911.75 915.50 908.25 911.00 +2.00 16,544 56,204 +2,858
Total Volume and Open Interest 255,418 543,894 +1,612
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130311 2.548 2.553 2.529 2.544 +0.032 624 1,741 -131
May13 130311 2.511 2.516 2.494 2.509 +0.034 530 1,532 +126
Jun13 130311 2.445 2.468 2.445 2.461 +0.033 467 1,242 -71
Jul13 130311 2.398 2.420 2.398 2.414 +0.034 503 1,299 -81
Aug13 130311 2.342 2.359 2.340 2.345 +0.025 422 1,749 +43
Sep13 130311 2.184 2.195 2.180 2.184 +0.022 168 774 +4
Oct13 130311 2.050 2.067 2.047 2.054 +0.031 195 1,248 +1
Total Volume and Open Interest 3,100 11,379 -55
WTI Crude Oil(ICE)
Apr13 130311 91.78 92.15 90.89 92.06 +0.11 45,695 65,180 -95
May13 130311 92.14 92.60 91.40 92.52 +0.09 24,347 54,280 +2,424
Jun13 130311 92.69 92.96 91.78 92.87 +0.08 32,715 73,017 +3,094
Jul13 130311 92.75 93.09 92.05 93.08 +0.07 11,966 43,949 +1,776
Aug13 130311 92.86 93.11 92.10 93.11 +0.05 5,952 17,587 -109
Sep13 130311 92.76 92.98 92.24 92.98 +0.01 6,021 24,103 +965
Oct13 130311 92.53 92.72 91.93 92.72 -0.03 2,074 13,566 +87
Nov13 130311 92.25 92.41 91.66 92.41 -0.06 2,186 11,136 -62
Dec13 130311 92.02 92.15 91.26 92.07 -0.08 17,500 113,040 +2,132
Jan14 130311 91.70 91.71 91.70 91.71 -0.08 498 7,498 +2
Feb14 130311 91.35 91.35 91.35 91.35 -0.09 174 3,325 +25
Mar14 130311 91.02 91.02 91.02 91.02 -0.10 134 5,483 +8
Apr14 130311 90.70 90.70 90.70 90.70 -0.11 94 2,770 -9
May14 130311 90.41 90.41 90.41 90.41 -0.11 101 2,199 +9
Jun14 130311 90.20 90.20 90.03 90.16 -0.12 1,072 15,448 -55
Jul14 130311 89.85 89.85 89.85 89.85 -0.13 16 1,928 -14
Total Volume and Open Interest 155,349 558,342 +10,276
US Dollar Index(ICE)
Mar13 130311 82.760 82.885 82.530 82.580 -0.150 35,170 73,982 -4,405
Jun13 130311 83.020 83.130 82.790 82.830 -0.130 3,116 4,867 +1,174
Sep13 130311 83.000 83.000 83.000 83.000 -0.160 5 8 +3
Total Volume and Open Interest 38,291 78,857 -3,228
Australian Dollar(CME)
Mar13 130311 102.12 102.79 101.99 102.66 +0.36 82,319 133,979 -4,239
Jun13 130311 101.42 102.09 101.28 101.95 +0.35 13,664 31,246 +10,301
Sep13 130311 100.76 101.28 100.76 101.28 +0.35 9 43 +8
Total Volume and Open Interest 95,993 165,293 +6,070
British Pound(CME)
Mar13 130311 149.24 149.44 148.65 149.30 -0.03 157,489 221,780 -867
Jun13 130311 149.13 149.35 148.57 149.23 -0.03 15,559 27,451 +7,703
Sep13 130311 149.19 149.22 149.19 149.19 -0.03 7 18 +5
Total Volume and Open Interest 173,066 249,310 +6,852
Canadian Dollar(CME)
Mar13 130311 97.20 97.49 97.12 97.43 +0.25 63,500 197,278 -3,979
Jun13 130311 96.98 97.29 96.92 97.23 +0.25 7,899 25,688 +6,167
Sep13 130311 96.84 97.04 96.80 97.04 +0.24 281 3,019 +277
Dec13 130311 96.80 96.88 96.80 96.85 +0.25 142 2,369 +54
Total Volume and Open Interest 71,822 228,525 +2,519
Japanese Yen(CME)
Mar13 130311 104.22 104.25 103.75 103.89 -0.49 191,055 220,757 +5,176
Jun13 130311 104.25 104.44 103.83 103.95 -0.49 11,687 38,571 +3,115
Sep13 130311 104.09 104.53 104.01 104.04 -0.49 67 458 -1
Total Volume and Open Interest 202,811 259,863 +8,292
Swiss Franc(CME)
Mar13 130311 105.05 105.65 104.95 105.54 +0.44 50,380 54,668 -2,893
Jun13 130311 105.17 105.78 105.04 105.64 +0.44 4,270 3,919 +2,624
Sep13 130311 105.77 105.77 105.33 105.77 +0.44 0 3 +0
Total Volume and Open Interest 54,650 58,590 -269
EuroFX(CME)
Mar13 130311 129.96 130.55 129.80 130.42 +0.39 387,020 188,111 -12,910
Jun13 130311 130.08 130.62 129.89 130.50 +0.39 19,825 27,010 +6,876
Sep13 130311 130.26 130.59 130.12 130.59 +0.39 25 282 +7
Total Volume and Open Interest 406,880 215,491 -6,030
Mexican Peso(CME)
Mar13 130311 791.00 798.75 790.50 798.00 +6.50 34,403 137,771 -8,271
Apr13 130311 796.00 796.00 789.50 796.00 +6.50      
Total Volume and Open Interest 45,395 158,557 -2,348
Brazilian Real(CME)
Apr13 130311 513.30 513.80 508.90 510.45 -1.25 60 10,759 +25
May13 130311 508.50 511.80 507.10 508.50 -1.25 0 143 +0
Jun13 130311 510.10 510.10 505.20 506.55 -1.35 40 3,303 -4
Jul13 130311 503.95 505.30 503.95 503.95 -1.35      
Total Volume and Open Interest 100 35,311 +21
30-Year T-Bonds(CBOT)
Mar13 130311 142~210 142~260 142~060 142~140 -0~020 11,576 20,590 -6,854
Jun13 130311 141~060 141~090 140~220 140~300 -0~020 392,274 605,353 -783
Sep13 130311 140~130 140~130 140~090 140~090 -0~040 1 5 +0
Total Volume and Open Interest 403,851 625,948 -7,637
10-Year T-Notes(CBOT)
Mar13 130311 131~160 131~195 131~115 131~155 +0~005 87,376 95,829 -25,020
Jun13 130311 130~105 130~125 130~025 130~070 unch 1,365,106 2,006,465 +18,613
Sep13 130311 130~065 130~065 130~065 130~065 unch      
Total Volume and Open Interest 1,452,482 2,102,294 -6,407
5-Year T-Notes(CBOT)
Mar13 130311 123~270 123~280 123~250 123~256 +0~002 21,974 77,649 -7,017
Jun13 130311 123~130 123~132 123~090 123~106 unch 606,490 1,632,988 -40,138
Sep13 130311 122~276 122~276 122~276 122~276 unch      
Total Volume and Open Interest 628,464 1,710,637 -47,155
2 Year T-Notes(CBOT)
Mar13 130311 110~072 110~074 110~070 110~070 -0~002 31,824 52,612 -15,431
Jun13 130311 110~064 110~064 110~060 110~060 -0~002 153,558 1,006,722 +3,260
Sep13 130311 110~034 110~036 110~034 110~034 -0~002      
Total Volume and Open Interest 185,382 1,059,334 -12,171
Eurodollars(CME)
Mar13 130311 99.720 99.723 99.720 99.720 unch 104,138 862,856 -1,024
Jun13 130311 99.705 99.715 99.705 99.710 unch 71,042 800,604 +3,026
Sep13 130311 99.685 99.690 99.680 99.685 unch 98,624 776,750 +1,487
Dec13 130311 99.650 99.660 99.645 99.650 unch 120,998 808,608 -9,054
Mar14 130311 99.610 99.620 99.605 99.610 unch 112,495 688,992 -7,026
Jun14 130311 99.560 99.570 99.555 99.555 unch 119,286 614,252 +3,251
Sep14 130311 99.495 99.500 99.485 99.490 unch 130,587 563,702 -5,765
Dec14 130311 99.410 99.415 99.400 99.405 unch 146,281 618,224 +1,692
Mar15 130311 99.315 99.320 99.305 99.310 unch 140,674 533,704 -8,890
Jun15 130311 99.210 99.210 99.195 99.200 unch 87,344 667,016 -960
Sep15 130311 99.090 99.090 99.070 99.080 unch 101,653 477,332 -216
Dec15 130311 98.945 98.950 98.925 98.935 unch 134,477 564,695 +4,567
Mar16 130311 98.790 98.790 98.765 98.775 -0.005 81,853 347,794 -206
Jun16 130311 98.615 98.615 98.585 98.600 -0.005 54,772 235,374 -1,257
Sep16 130311 98.430 98.435 98.400 98.415 -0.005 37,799 219,752 -1,023
Dec16 130311 98.240 98.250 98.210 98.225 -0.005 39,432 171,527 +1,920
Mar17 130311 98.055 98.070 98.030 98.045 -0.005 32,359 136,689 +3,492
Jun17 130311 97.865 97.885 97.845 97.860 -0.005 31,146 87,920 +2,335
Total Volume and Open Interest 1,704,176 9,479,105 -17,051
Ultra T-Bond(CBOT)
Mar13 130311 154~09 154~18 153~29 154~05 +0~01 5,049 17,746 -4,865
Jun13 130311 153~24 154~06 153~09 153~24 +0~02 58,606 369,621 -510
Sep13 130311 153~24 153~24 153~22 153~24 +0~02      
Total Volume and Open Interest 63,655 387,367 -5,375
30 Day Federal Funds(CBOT)
Mar13 130311 99.853 99.853 99.850 99.853 unch 595 45,465 +429
Apr13 130311 99.855 99.860 99.855 99.860 unch 4,795 34,445 +539
May13 130311 99.860 99.865 99.860 99.865 unch 1,727 29,831 +520
Jun13 130311 99.860 99.865 99.860 99.865 unch 2,918 24,959 -774
Jul13 130311 99.860 99.870 99.860 99.865 unch 481 22,692 -171
Aug13 130311 99.860 99.865 99.860 99.865 unch 441 14,996 +61
Total Volume and Open Interest 18,196 328,755 -951
3-Mth Euro-Yen(CME)
Mar13 130311 99.747 99.747 99.747 99.747 unch      
Jun13 130311 99.805 99.805 99.805 99.805 unch      
Sep13 130311 99.825 99.825 99.825 99.825 unch      
Dec13 130311 99.832 99.832 99.832 99.832 unch      
Mar14 130311 99.820 99.820 99.820 99.820 unch      
Jun14 130311 99.805 99.805 99.805 99.805 unch      
Sep14 130311 99.810 99.810 99.810 99.810 unch      
Dec14 130311 99.805 99.805 99.805 99.805 unch      
Mar15 130311 99.685 99.685 99.685 99.685 unch      
Jun15 130311 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130311 99.75 99.75 99.75 99.75 unch 0 1,313 +0
Jun13 130311 99.81 99.81 99.81 99.81 unch 0 214 +0
Sep13 130311 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130311 99.83 99.83 99.83 99.83 unch 0 445 +0
Mar14 130311 99.82 99.82 99.82 99.82 unch 0 182 +0
Jun14 130311 99.81 99.81 99.81 99.81 unch 0 23 +0
Sep14 130311 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 130311 99.81 99.81 99.81 99.81 unch 0 30 +0
Total Volume and Open Interest 0 2,359 +0
Japanese Gov't Bonds(SGX)
Jun13 130311 144.94 145.02 144.83 144.99 +0.02 10,011 20,078 +4,450
Sep13 130311 142.90 142.90 142.90 142.90 +0.02      
Dec13 130311 140.81 140.81 140.81 140.81 +0.02      
Total Volume and Open Interest 18,950 32,831 +3,111
Euro-Bund(EUREX)
Mar13 130307 145.14 145.29 144.92 145.27 +0.15 1,349,237 220,930 -324,495
Jun13 130311 142.72 142.87 142.51 142.72 +0.26 938,042 950,273 +4,444
Sep13 130311 142.79 142.89 142.62 142.76 +0.27 80 165 +25
Total Volume and Open Interest 981,681 950,438 -21,748
Euro-Bobl(EUREX)
Mar13 130307 127.75 127.75 127.58 127.66 -0.01 935,310 265,088 -236,426
Jun13 130311 125.64 125.69 125.55 125.63 +0.15 683,431 916,555 +39,856
Sep13 130311 126.01 126.01 126.01 126.01 +0.05 500 938 +0
Total Volume and Open Interest 759,260 917,493 +10,851
3-Mth Euribor(EUREX)
Mar13 130311 99.800 99.800 99.795 99.795 unch 50 5,597 -50
Jun13 130311 99.780 99.785 99.780 99.785 unch 73 2,261 -15
Sep13 130311 99.760 99.765 99.760 99.765 +0.005 0 771 +0
Total Volume and Open Interest 325 13,337 +128
Long Gilt(LIFFE)
Mar13 130311 116~27 117~04 116~25 117~03 +0~13 2,888 34,615 -3,588
Jun13 130311 115~27 116~05 115~25 116~04 +0~13 156,352 367,336 -4,351
Total Volume and Open Interest 159,240 401,951 -7,939
3-Mth Short Sterling(LIFFE)
Mar13 130311 99.49 99.50 99.49 99.50 +0.00 16,668 283,459 +2,502
Jun13 130311 99.53 99.55 99.52 99.55 +0.03 38,215 316,732 -1,640
Sep13 130311 99.55 99.59 99.54 99.58 +0.03 41,703 369,722 -1,013
Dec13 130311 99.55 99.59 99.54 99.58 +0.03 34,197 352,483 -4,624
Mar14 130311 99.53 99.57 99.53 99.57 +0.04 68,375 366,000 +14,105
Jun14 130311 99.50 99.55 99.50 99.54 +0.04 29,692 289,741 +2,840
Total Volume and Open Interest 402,681 3,017,704 +33,535
3-Mth Euribor(LIFFE)
Mar13 130311 99.795 99.800 99.790 99.795 unch 63,817 487,680 -16,986
Jun13 130311 99.780 99.790 99.780 99.785 unch 152,237 575,013 -503
Sep13 130311 99.760 99.775 99.755 99.765 +0.005 161,681 399,477 +17,697
Total Volume and Open Interest 1,280,660 4,514,206 +38,149
3-Mth Aus T-Bills(SFE)
Mar13 130308 97.01 97.01 97.01 97.01 unch 18,425 1,019 -42,726
Jun13 130311 97.09 97.10 97.04 97.07 -0.03 36,984 232,334 +562
Sep13 130311 97.15 97.15 97.08 97.11 -0.04 36,748 192,613 -458
Dec13 130311 97.11 97.13 97.05 97.09 -0.03 19,728 139,743 -1,132
Mar14 130311 97.03 97.05 96.97 97.01 -0.02 10,556 91,231 +1,815
Jun14 130311 96.91 96.92 96.85 96.89 -0.03 5,841 50,905 +1,223
Sep14 130311 96.79 96.80 96.73 96.77 -0.03 3,731 31,180 -576
Dec14 130311 96.68 96.69 96.60 96.64 -0.04 3,154 18,673 +882
Mar15 130311 96.57 96.57 96.50 96.53 -0.05 3,000 8,231 +1,807
Jun15 130311 96.44 96.44 96.44 96.44 -0.03 211 967 +168
Total Volume and Open Interest 120,033 767,455 +4,358
10-Year Aus T-Bonds(SFE)
Mar13 130311 96.48 96.49 96.41 96.45 -0.03 116,391 434,599 +761
Jun13 130311 96.44 96.45 96.37 96.41 -0.03 24,388 28,412 +20,122
Total Volume and Open Interest 140,779 463,011 +20,883
3-Year Aus T-Bonds(SFE)
Mar13 130311 97.07 97.08 96.99 97.03 -0.04 207,547 558,122 +26,449
Jun13 130311 97.07 97.08 97.00 97.04 -0.04 4,841 11,246 +3,363
Total Volume and Open Interest 212,388 569,368 +29,812
Gold(CMX)
Apr13 130311 1578.3 1582.5 1574.5 1578.0 +1.1 141,571 221,182 -12,694
Jun13 130311 1578.9 1584.2 1577.5 1580.1 +1.2 28,111 90,223 +14,312
Aug13 130311 1580.2 1585.5 1580.1 1581.6 +1.1 7,770 29,498 +732
Oct13 130311 1585.6 1586.4 1582.6 1583.0 +1.1 583 10,987 +51
Dec13 130311 1583.3 1588.4 1581.6 1584.5 +1.1 1,014 32,574 +80
Feb14 130311 1586.7 1586.7 1585.9 1585.9 +1.1 716 13,618 +255
Apr14 130311 1588.2 1588.2 1587.4 1587.4 +1.1 192 3,853 -145
Jun14 130311 1587.9 1589.8 1587.9 1589.0 +1.1 94 8,014 +58
Aug14 130311 1590.8 1590.8 1590.8 1590.8 +1.1 86 496 +25
Oct14 130311 1592.6 1592.6 1592.6 1592.6 +1.1 0 5 +0
Dec14 130311 1595.8 1595.8 1594.5 1594.5 +1.1 33 6,173 +1
Total Volume and Open Interest 180,655 437,607 +2,726
Silver(CMX)
Mar13 130311 2886.0 2896.0 2872.0 2881.2 -9.7 53 564 -21
May13 130311 2898.5 2908.5 2870.5 2885.3 -9.5 29,523 79,069 +1,238
Jul13 130311 2900.0 2911.5 2879.0 2891.2 -9.5 3,266 12,655 +469
Sep13 130311 2900.0 2908.5 2893.5 2896.6 -9.4 1,599 6,186 +55
Dec13 130311 2910.0 2922.0 2890.5 2903.3 -9.3 1,440 26,392 +16
Mar14 130311 2908.2 2908.2 2908.2 2908.2 -9.2 44 2,717 +26
May14 130311 2911.2 2911.2 2911.2 2911.2 -9.2 31 846 +26
Total Volume and Open Interest 36,666 148,547 +1,577
Platinum(NYMEX)
Apr13 130311 1604.5 1608.3 1594.7 1601.2 -2.7 9,878 56,816 -651
Jul13 130311 1607.6 1610.4 1600.0 1605.1 -2.7 1,049 7,160 +269
Oct13 130311 1606.5 1609.5 1606.5 1607.1 -2.4 5 315 +5
Jan14 130311 1610.6 1610.6 1610.6 1610.6 -2.4 0 5 +0
Total Volume and Open Interest 10,932 64,296 -377
Palladium(NYMEX)
Mar13 130311 777.10 777.10 777.10 777.10 -3.55 37 184 -653
Jun13 130311 783.40 784.65 770.35 779.20 -3.55 5,130 34,042 +95
Sep13 130311 782.40 782.65 777.50 780.45 -3.55 23 580 +19
Total Volume and Open Interest 5,505 35,282 -241
Copper(CMX)
Mar13 130311 348.50 350.35 346.50 350.00 +0.85 476 1,573 -231
May13 130311 350.80 352.25 347.50 351.70 +0.80 40,815 105,615 -855
Jul13 130311 352.00 353.90 349.35 353.40 +0.80 2,079 19,564 -277
Sep13 130311 354.00 355.35 352.00 355.00 +0.80 1,183 9,703 +359
Dec13 130311 356.90 357.10 354.05 356.95 +0.80 147 12,094 -1
Total Volume and Open Interest 45,135 160,408 -1,073
DJIA Index(CBOT)
Mar13 130311 14373 14444 14347 14438 +65 120 17,155 +447
Jun13 130311 14296 14381 14295 14376 +63 83 104 +80
Sep13 130311 14305 14305 14237 14305 +68      
Dec13 130311 14236 14236 14168 14236 +68      
Total Volume and Open Interest 203 17,259 +527
E-mini DJIA Index(CBOT)
Mar13 130311 14366 14448 14352 14444 +71 104,517 120,015 -4,098
Jun13 130311 14313 14385 14292 14381 +68 22,686 35,002 +13,827
Sep13 130311 14305 14305 14305 14305 +68 1 11 +1
Dec13 130311 14236 14236 14236 14236 +68 0 16 +0
Total Volume and Open Interest 127,204 155,044 +9,730
S & P 500(CME)
Mar13 130311 1548.50 1556.50 1547.50 1555.90 +6.30 45,684 184,891 -11,413
Jun13 130311 1542.00 1551.40 1540.60 1550.50 +6.00 39,527 66,466 +22,743
Sep13 130311 1538.00 1544.40 1537.80 1544.40 +6.10 1 1,446 -49
Dec13 130311 1538.10 1538.10 1531.50 1538.10 +6.10 0 834 +0
Total Volume and Open Interest 85,212 253,637 +11,281
S & P 500 E-Mini(Globex)
Mar13 130311 1547.25 1557.25 1545.50 1556.00 +6.50 1,673,556 2,134,086 -352,886
Jun13 130311 1543.00 1551.75 1540.50 1550.50 +6.00 871,884 1,291,987 +466,610
Total Volume and Open Interest 2,545,674 3,431,392 +113,813
NASDAQ 100(CME)
Mar13 130311 2799.00 2811.50 2792.00 2809.80 +8.30 1,239 15,697 -14
Jun13 130311 2793.50 2809.00 2786.50 2805.50 +7.70 517 823 +264
Sep13 130311 2800.50 2800.50 2792.30 2800.50 +8.20      
Total Volume and Open Interest 1,756 16,520 +250
NASDAQ 100 E-Mini(Globex)
Mar13 130311 2801.50 2812.30 2791.30 2809.80 +8.30 194,930 290,178 -36,144
Jun13 130311 2799.00 2808.00 2787.50 2805.50 +7.70 72,234 87,177 +48,355
Total Volume and Open Interest 267,167 377,397 +12,212
S & P Midcap 400(CME)
Mar13 130311 1130.50 1131.70 1130.50 1131.70 +2.70 111 1,652 -2
Jun13 130311 1129.90 1131.00 1126.00 1129.80 +2.70 129 127 +127
Sep13 130311 1127.80 1127.80 1125.10 1127.80 +2.70      
Total Volume and Open Interest 240 1,779 +125
Volatility Index(CBOE)
Mar13 130311 13.90 13.95 12.95 13.00 -0.80 46,990 138,498 -4,981
Apr13 130311 15.30 15.30 14.35 14.45 -0.65 37,340 126,066 +11,999
May13 130311 16.12 16.20 15.45 15.55 -0.50 10,752 53,437 +692
Jun13 130311 16.79 16.85 16.25 16.40 -0.25 4,606 32,077 -1,754
Total Volume and Open Interest 113,441 425,580 +6,866
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130311 12375 12435 12285 12425 -10 15,853 70,893 +4,374
Sep13 130311 12460 12465 12460 12460 -5      
Total Volume and Open Interest 25,143 102,073 +2,520
Nikkei 225(SGX)
Mar13 130307 11945 12070 11930 11970 +35 242,089 240,361 -22,741
Jun13 130311 12220 12400 12215 12265 +50 162,224 229,396 +55,819
Sep13 130311 12255 12255 12255 12255 +50 0 4 +0
Total Volume and Open Interest 314,201 468,559 +52,881
CAC 40(EURONEXT)
Mar13 130311 3839.5 3842.5 3817.5 3836.0 -4.0 134,194 321,618 -2,538
Apr13 130311 3835.0 3837.5 3813.5 3830.0 -5.5 20,138 95,527 +35,454
May13 130311 3757.0 3765.0 3757.0 3765.0 -5.0 0 363 +354
Total Volume and Open Interest 165,234 421,953 +37,307
Hang Seng Index(HKFE)
Mar13 130311 23108 23218 23009 23056 -46 64,551 108,120 +268
Apr13 130311 23084 23205 23020 23057 -43 905 1,221 +157
Total Volume and Open Interest 66,063 112,894 +381
DAX(EUREX)
Mar13 130311 7985.0 7999.0 7955.0 7988.0 +6.0 137,406 158,058 +3,392
Jun13 130311 8000.0 8012.5 7970.0 8002.0 +5.0 32,280 54,184 +9,111
Sep13 130311 8003.5 8015.0 7976.0 8007.5 +5.5 2,252 2,573 +752
Total Volume and Open Interest 171,938 214,815 +13,255
FT-SE 100(EURONEXT)
Mar13 130311 6468.50 6500.50 6463.00 6490.50 +23.50 189,567 650,504 -22,708
Jun13 130311 6403.00 6435.00 6399.50 6425.50 +24.00 100,454 117,029 +37,707
Sep13 130311 6375.50 6375.50 6375.50 6375.50 +23.50 0 455 +0
Total Volume and Open Interest 290,021 768,168 +14,999
SPI 200(SFE)
Mar13 130311 5128.0 5154.0 5115.0 5154.0 +31.0 29,055 298,858 +2,316
Jun13 130311 5144.0 5165.0 5129.0 5165.0 +32.0 1,708 6,945 +1,269
Sep13 130311 5108.0 5125.0 5108.0 5125.0 +32.0 2 2,118 -1
Total Volume and Open Interest 30,904 311,709 +3,641
FTSE MIB(ISE)
Mar13 130311 16020.00 16150.00 16010.00 16070.00 -125.00 23,042 36,582 -138
Jun13 130311 15840.00 15865.00 15750.00 15798.00 -122.00 2,046 2,313 +1,509
Sep13 130311 15940.00 15940.00 15940.00 15940.00 -122.00      
Total Volume and Open Interest 25,088 38,895 +1,371
KOSPI 200(KFE)
Mar13 130311 265.05 265.75 261.80 264.70 -0.30 193,932 113,783 -2,052
Jun13 130311 267.05 267.45 263.80 266.70 -0.35 1,538 23,729 +6,566
Sep13 130311 268.05 268.05 268.05 268.05 -0.30 0 412 +0
Total Volume and Open Interest 195,470 138,054 +4,514
GSCI(CME)
Mar13 130311 645.00 647.00 644.00 646.75 unch 1,826 9,485 -1,403
Apr13 130311 647.30 649.50 646.30 649.00 +0.15 1,582 2,302 +1,540
May13 130311 646.50 646.50 643.75 646.50 +0.65 0 100 +0
Total Volume and Open Interest 3,408 11,887 +137
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!!!