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 13, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130313 1492.25 1495.00 1467.00 1475.00 -14.75 585 1,222 -417
May13 130313 1468.00 1468.75 1440.25 1447.00 -21.75 73,574 305,383 +1,737
Jul13 130313 1445.50 1445.75 1419.00 1425.00 -20.75 32,505 141,071 +1,499
Aug13 130313 1396.75 1399.00 1378.00 1382.75 -16.25 1,226 5,458 +24
Sep13 130313 1318.50 1319.75 1302.75 1308.00 -11.75 1,030 6,732 -437
Nov13 130313 1269.00 1271.50 1256.00 1262.50 -7.00 15,152 122,346 +1,059
Jan14 130313 1266.00 1274.25 1260.00 1266.50 -6.50 171 10,436 -43
Mar14 130313 1272.50 1272.50 1263.75 1268.00 -6.50 173 1,878 +71
May14 130313 1272.50 1275.00 1262.50 1268.00 -6.25 141 1,997 +75
Jul14 130313 1275.75 1278.25 1265.50 1271.75 -6.50 72 1,361 +21
Aug14 130313 1265.25 1271.75 1265.25 1265.25 -6.50 0 2 +0
Sep14 130313 1245.25 1251.75 1245.25 1245.25 -6.50 0 10 +0
Nov14 130313 1233.75 1237.00 1230.50 1235.50 +0.25 73 3,911 +27
Jan15 130313 1236.50 1236.50 1236.25 1236.50 +0.25 0 2 +0
Total Volume and Open Interest 124,703 601,977 +3,617
Soybean Meal(CBOT)
Mar13 130313 431.20 436.40 427.00 427.00 -9.40 713 947 -548
May13 130313 435.90 437.10 421.20 428.90 -7.30 31,886 150,655 +712
Jul13 130313 428.50 429.80 418.60 421.60 -7.60 13,162 65,957 +1,364
Aug13 130313 409.20 409.30 401.60 403.60 -5.70 942 8,306 -15
Sep13 130313 377.90 380.90 374.90 375.30 -4.80 604 7,426 +73
Oct13 130313 359.20 361.00 356.10 356.80 -2.30 1,403 7,801 -151
Dec13 130313 357.00 359.50 354.10 356.10 -1.60 3,258 39,471 -203
Jan14 130313 358.70 360.50 355.70 357.60 -1.60 163 3,251 +26
Mar14 130313 358.50 361.40 358.50 359.80 -1.60 280 3,178 +172
May14 130313 361.70 362.40 358.70 360.10 -1.60 104 1,483 +56
Total Volume and Open Interest 52,536 289,162 +1,504
Soybean Oil(CBOT)
Mar13 130313 49.53 49.83 49.20 49.36 -0.47 486 575 -220
May13 130313 50.00 50.06 49.23 49.52 -0.46 30,271 169,533 -1,664
Jul13 130313 50.25 50.28 49.48 49.79 -0.44 16,436 74,173 +293
Aug13 130313 50.00 50.19 49.44 49.79 -0.40 2,956 10,592 +297
Sep13 130313 50.05 50.05 49.25 49.69 -0.31 1,880 8,768 +293
Oct13 130313 49.38 49.49 48.89 49.37 -0.25 1,085 9,138 +64
Dec13 130313 49.33 49.39 48.70 49.23 -0.24 3,755 43,239 +402
Jan14 130313 49.20 49.59 48.88 49.38 -0.21 530 3,785 +132
Mar14 130313 49.14 49.81 49.14 49.62 -0.19 308 1,698 +219
May14 130313 49.76 49.86 49.19 49.70 -0.16 55 792 +46
Total Volume and Open Interest 57,820 324,069 -126
Canola(WCE)
Mar13 130313 636.2 636.2 636.2 636.2 -3.5 146 670 +0
May13 130313 622.3 623.8 619.0 621.2 -3.5 5,393 106,421 -516
Jul13 130313 608.8 611.3 605.9 609.1 -3.1 871 35,667 -234
Nov13 130313 555.0 556.0 551.0 553.4 -3.8 798 32,251 +40
Jan14 130313 551.9 551.9 551.9 551.9 -3.1 7 2,725 +0
Total Volume and Open Interest 7,215 177,948 -710
Corn(CBOT)
Mar13 130313 741.00 744.00 730.00 741.25 +0.25 1,514 3,189 -1,092
May13 130313 713.75 717.75 700.50 710.25 -4.00 139,790 530,155 +12,331
Jul13 130313 693.75 697.75 683.25 692.25 -1.50 51,168 236,040 +982
Sep13 130313 582.00 583.75 572.00 579.25 -2.75 13,300 99,387 +539
Dec13 130313 556.75 558.75 548.00 555.00 -2.25 32,654 301,973 +750
Mar14 130313 566.50 567.75 557.75 564.50 -2.50 1,756 21,529 +239
May14 130313 574.00 574.00 567.50 571.50 -2.50 530 6,927 +131
Jul14 130313 577.75 580.75 571.25 577.25 -2.75 156 4,295 +106
Sep14 130313 544.00 548.75 542.00 547.25 -1.50 7 444 +2
Dec14 130313 547.00 547.75 540.25 544.50 -2.25 791 17,061 +428
Total Volume and Open Interest 241,722 1,223,228 +14,419
Wheat(CBOT)
Mar13 130313 698.00 707.25 698.00 707.25 +6.75 58 381 -40
May13 130313 702.75 711.25 697.00 710.00 +6.50 38,998 240,803 -839
Jul13 130313 702.75 709.50 697.25 708.25 +4.50 18,764 109,837 +988
Sep13 130313 710.50 715.00 704.00 713.75 +3.25 4,963 30,003 +1,308
Dec13 130313 724.00 728.50 717.75 727.25 +3.25 9,948 74,646 +1,924
Mar14 130313 738.50 741.00 730.75 740.00 +3.50 278 7,287 -21
Total Volume and Open Interest 73,115 468,153 +3,372
Wheat(KCBT)
Mar13 130313 729.25 729.25 729.25 729.25 -5.75 3 7 -4
May13 130313 735.25 740.00 729.25 737.75 +2.50 9,043 93,512 +794
Jul13 130313 739.50 744.75 734.25 742.25 +2.75 6,636 44,142 +472
Sep13 130313 752.00 756.75 747.00 755.00 +3.00 1,157 11,753 +463
Dec13 130313 769.50 772.00 762.50 770.50 +3.50 2,344 14,604 +1,418
Mar14 130313 778.50 781.75 775.75 781.75 +4.00 15 512 -4
Total Volume and Open Interest 19,204 165,171 +3,143
Wheat(MGE)
Mar13 130313 800.50 800.50 800.50 800.50 -0.25 1 140 -1
May13 130313 790.00 797.25 785.00 795.50 +4.00 2,211 19,767 +14
Jul13 130313 788.50 796.50 783.00 795.25 +6.25 800 7,296 +155
Sep13 130313 787.00 795.75 782.50 794.00 +5.50 174 6,798 +48
Dec13 130313 794.50 801.00 788.25 798.75 +3.25 81 5,225 +35
Total Volume and Open Interest 3,273 39,608 +251
Oats(CBOT)
Mar13 130313 426.00 428.00 423.25 423.25 -1.75 25 23 -64
May13 130313 394.00 394.00 387.25 392.25 -1.75 444 8,625 +30
Jul13 130313 381.25 383.00 379.00 382.50 +0.50 104 924 +63
Sep13 130313 372.25 372.25 371.75 372.25 +0.50 2 70 -2
Total Volume and Open Interest 641 10,236 +51
Rough Rice(CBOT)
Mar13 130313 15.20 15.20 14.56 14.56 -0.45 0 7 -3
May13 130313 15.28 15.30 14.73 14.78 -0.45 561 12,271 +16
Jul13 130313 15.57 15.59 15.02 15.06 -0.46 6 756 +2
Sep13 130313 15.28 15.28 14.85 14.85 -0.36 0 463 +0
Total Volume and Open Interest 567 13,509 +15
Live Cattle(CME)
Apr13 130313 128.825 129.450 128.350 128.550 -0.150 35,693 130,163 -11,996
Jun13 130313 123.950 124.400 123.100 123.450 -0.435 27,855 113,394 +10,799
Aug13 130313 125.330 125.750 124.650 124.885 -0.400 7,462 49,113 +1,348
Oct13 130313 129.380 129.785 128.735 128.850 -0.500 4,085 30,931 +936
Dec13 130313 130.435 130.950 129.800 130.050 -0.450 1,922 17,164 +369
Feb14 130313 131.500 131.735 130.850 131.100 -0.450 171 3,302 +58
Total Volume and Open Interest 77,233 345,694 +1,548
Feeder Cattle(CME)
Mar13 130313 138.750 139.750 138.485 139.000 +0.200 1,842 4,857 -737
Apr13 130313 142.380 143.450 141.985 142.735 +0.535 2,491 10,697 +11
May13 130313 144.500 145.325 143.850 144.450 +0.375 2,096 14,869 +342
Aug13 130313 151.550 152.485 151.250 151.850 +0.615 772 7,414 +183
Sep13 130313 153.800 154.450 153.235 153.900 +0.650 104 1,259 +20
Oct13 130313 154.600 155.650 154.600 155.150 +0.750 68 863 -2
Nov13 130313 155.485 156.500 155.485 155.800 +0.600 45 562 +8
Total Volume and Open Interest 7,420 40,580 -173
Lean Hogs(CME)
Apr13 130313 81.350 81.850 80.385 80.650 -0.800 27,706 66,231 -5,327
May13 130313 90.150 90.200 89.080 89.700 -0.650 435 2,862 -238
Jun13 130313 91.000 91.150 89.680 90.080 -0.970 21,516 72,324 +6,532
Jul13 130313 91.700 91.800 90.350 90.800 -1.050 3,068 16,621 -17
Aug13 130313 91.730 91.750 90.500 90.750 -0.900 4,890 27,962 +304
Oct13 130313 82.680 82.850 81.650 82.035 -0.795 1,565 22,664 +247
Dec13 130313 79.450 79.600 78.800 79.100 -0.650 852 16,023 +172
Feb14 130313 82.285 82.285 81.400 81.700 -0.700 338 6,036 -6
Total Volume and Open Interest 60,665 234,670 +1,759
Class III Milk(CME)
Mar13 130313 16.95 17.01 16.90 16.96 -0.03 69 3,468 -24
Apr13 130313 17.07 17.12 16.92 17.00 -0.07 194 3,642 +11
May13 130313 17.55 17.61 17.45 17.48 -0.11 127 2,737 +15
Jun13 130313 18.00 18.01 17.86 17.88 -0.11 86 2,034 +14
Jul13 130313 18.40 18.45 18.30 18.34 -0.04 68 1,654 +8
Total Volume and Open Interest 713 20,261 +97
Cocoa(ICE)
Mar13 130313 2148 2148 2148 2148 -11 1 5 -11
May13 130313 2155 2176 2127 2147 -11 9,955 89,634 -771
Jul13 130313 2158 2186 2139 2158 -10 4,756 33,251 +1,177
Sep13 130313 2160 2192 2160 2169 -10 1,191 28,866 +322
Dec13 130313 2179 2202 2173 2178 -7 779 19,116 +272
Mar14 130313 2161 2209 2161 2184 -5 243 20,156 +52
May14 130313 2215 2215 2191 2191 -4 4 8,148 +1
Total Volume and Open Interest 16,946 202,230 +1,045
Coffee "C"(ICE)
Mar13 130313 140.90 142.85 140.05 140.05 -1.60 10 33 -9
May13 130313 142.00 144.25 140.10 140.60 -1.75 8,069 99,916 -807
Jul13 130313 144.80 146.85 142.75 143.25 -1.75 2,561 31,191 +70
Sep13 130313 147.50 149.60 145.50 145.85 -1.80 1,295 18,868 -62
Dec13 130313 151.10 153.15 149.25 149.75 -1.70 373 8,954 -1
Mar14 130313 154.65 156.10 153.40 153.55 -1.70 128 3,051 -36
Total Volume and Open Interest 12,563 164,686 -799
Orange Juice(ICE)
May13 130313 138.10 140.30 135.70 137.40 -0.10 1,627 14,188 +81
Jul13 130313 137.70 138.00 133.55 134.95 -0.55 228 2,445 +44
Sep13 130313 137.50 138.00 134.05 135.25 -0.75 226 1,198 +100
Nov13 130313 135.10 135.10 133.00 134.05 -0.65 50 289 +32
Jan14 130313 132.15 132.15 132.15 132.15 -0.65 0 46 +0
Mar14 130313 131.35 131.35 131.35 131.35 -0.65      
Total Volume and Open Interest 2,131 18,166 +257
Sugar #11(ICE)
May13 130313 18.82 18.89 18.64 18.80 -0.02 43,160 329,962 -1,739
Jul13 130313 18.73 18.80 18.59 18.75 unch 33,260 215,304 +2,632
Oct13 130313 19.02 19.08 18.90 19.03 -0.01 16,502 108,364 +1,450
Mar14 130313 19.80 19.87 19.70 19.82 -0.02 5,692 77,961 +614
May14 130313 19.89 19.90 19.80 19.90 -0.02 2,983 16,765 +266
Jul14 130313 19.96 19.97 19.87 19.96 -0.02 2,654 20,197 +919
Oct14 130313 20.09 20.10 20.02 20.09 -0.01 688 14,231 -144
Mar15 130313 20.30 20.30 20.23 20.30 -0.02 241 10,548 +182
Total Volume and Open Interest 105,183 797,188 +4,180
London Cocoa(LCE)
Mar13 130313 1445 1458 1444 1453 +1 5,190 9,422 -4,142
May13 130313 1453 1475 1451 1461 -4 8,664 61,925 -93
Jul13 130313 1467 1487 1465 1474 -3 4,022 50,521 -338
Sep13 130313 1475 1498 1475 1485 -4 1,955 35,153 +134
Dec13 130313 1482 1501 1481 1489 -5 1,357 41,695 +341
Mar14 130313 1487 1499 1484 1487 -6 2,869 34,074 -95
May14 130313 1499 1500 1490 1490 -8 215 8,035 +0
Total Volume and Open Interest 24,272 246,187 -4,190
London Sugar(LCE)
May13 130313 532.40 536.30 529.60 533.90 -0.90 3,434 28,835 +81
Aug13 130313 518.80 520.80 516.50 519.40 -1.40 931 14,316 -125
Oct13 130313 512.10 514.60 510.50 513.90 -0.40 492 9,906 +199
Dec13 130313 518.20 518.80 517.50 518.70 +0.10 104 3,504 -24
Mar14 130313 526.10 527.60 526.10 527.10 -0.50 88 2,914 +22
Total Volume and Open Interest 5,099 60,835 +154
Cotton(ICE)
May13 130313 87.20 89.15 87.20 88.61 +1.28 12,044 138,274 -17
Jul13 130313 88.13 90.01 88.10 89.55 +1.39 3,789 34,127 +69
Oct13 130313 87.77 88.66 87.77 88.52 +0.98 0 29 +0
Dec13 130313 86.66 87.72 86.58 87.51 +0.55 2,143 28,554 +840
Mar14 130313 85.83 86.59 85.83 86.59 +0.50 28 877 +17
May14 130313 85.41 86.29 85.41 86.29 +0.40 9 100 +3
Total Volume and Open Interest 18,038 202,393 +913
Lumber(CME)
Mar13 130313 392.3 395.5 389.6 393.0 +4.0 174 461 -81
May13 130313 400.0 409.9 399.6 406.8 +6.9 366 6,172 +81
Jul13 130313 399.0 408.0 399.0 405.4 +6.4 78 1,491 +13
Sep13 130313 395.8 401.8 395.8 399.4 +5.4 28 334 +19
Total Volume and Open Interest 646 8,570 +32
Crude Oil(NYM)
Apr13 130313 92.62 93.40 91.91 92.52 -0.02 194,607 160,481 -14,694
May13 130313 92.97 93.78 92.27 92.88 -0.04 79,855 257,234 +12,489
Jun13 130313 93.21 94.02 92.53 93.13 -0.07 40,104 173,796 +1,285
Jul13 130313 93.43 94.12 92.71 93.26 -0.11 19,854 126,391 +77
Aug13 130313 93.48 94.00 92.75 93.24 -0.14 14,858 68,233 +1,406
Sep13 130313 93.30 93.89 92.44 93.04 -0.18 12,130 77,056 +207
Oct13 130313 92.95 93.42 92.50 92.73 -0.21 6,444 45,874 +1,165
Nov13 130313 92.69 93.06 92.21 92.37 -0.24 3,060 38,694 +32
Dec13 130313 92.47 92.80 91.47 91.99 -0.28 28,751 197,193 +3,648
Jan14 130313 92.06 92.14 91.42 91.60 -0.31 1,066 39,942 -202
Feb14 130313 91.65 91.82 91.23 91.23 -0.33 705 18,583 +61
Mar14 130313 91.27 91.45 90.60 90.90 -0.34 1,223 23,139 -102
Apr14 130313 90.60 90.60 90.60 90.60 -0.34 661 14,100 +260
May14 130313 90.34 90.34 90.34 90.34 -0.32 327 14,293 +160
Jun14 130313 90.62 90.78 90.05 90.12 -0.31 3,936 66,109 -93
Jul14 130313 90.51 90.51 89.84 89.84 -0.30 502 13,385 -82
Total Volume and Open Interest 429,602 1,725,525 +9,936
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130313 92.575 93.375 91.925 92.525 -0.025 3,784 2,287 +35
May13 130313 92.800 93.750 92.300 92.875 -0.050 216 627 +88
Jun13 130313 93.175 93.975 92.575 93.125 -0.075 30 654 +8
Jul13 130313 93.925 94.100 92.700 93.250 -0.125 24 256 +15
Aug13 130313 93.250 93.250 93.250 93.250 -0.125 0 3 +0
Sep13 130313 93.050 93.050 93.050 93.050 -0.175 0 2 +0
Oct13 130313 92.725 92.725 92.725 92.725 -0.225 0 3 +0
Nov13 130313 92.375 92.375 92.375 92.375 -0.225 0 10 +0
Dec13 130313 92.000 92.000 92.000 92.000 -0.275 0 74 -1
Total Volume and Open Interest 4,054 3,994 +145
Heating Oil(NYM)
Apr13 130313 295.42 296.79 290.59 292.42 -2.42 44,450 66,991 -2,220
May13 130313 304.47 305.35 299.00 301.18 -3.08 28,271 69,905 +2,031
Jun13 130313 303.20 303.33 298.00 300.04 -2.65 18,095 41,576 -895
Jul13 130313 302.49 302.61 297.45 299.48 -2.31 9,684 29,443 -321
Aug13 130313 301.19 302.00 297.55 299.17 -2.11 5,960 7,800 -206
Sep13 130313 300.05 301.56 297.37 298.57 -2.01 4,119 20,657 +292
Oct13 130313 300.60 300.60 296.56 297.82 -1.93 1,330 6,545 +123
Nov13 130313 299.02 299.03 296.71 296.97 -1.83 1,066 6,086 +348
Dec13 130313 297.62 298.85 294.91 296.13 -1.75 5,524 35,680 +412
Jan14 130313 297.75 298.00 295.00 295.55 -1.68 776 5,906 -214
Feb14 130313 295.00 295.20 294.80 294.88 -1.61 547 1,864 +171
Mar14 130313 294.20 294.20 294.13 294.13 -1.51 469 2,401 +15
Apr14 130313 293.24 295.14 293.15 293.15 -1.39 375 8,960 +22
May14 130313 291.50 291.50 291.50 291.50 -1.29 69 566 +2
Total Volume and Open Interest 120,859 309,433 -449
Gasoline(NYMEX)
Apr13 130313 316.09 318.70 309.50 314.23 -0.79 71,431 80,123 -9,861
May13 130313 314.84 317.11 308.45 313.18 -0.63 58,561 88,443 +3,506
Jun13 130313 310.51 312.35 304.45 308.93 -0.58 34,498 42,603 +1,805
Jul13 130313 306.14 306.82 300.25 304.22 -0.48 23,076 29,649 -319
Aug13 130313 301.20 301.45 295.58 299.12 -0.50 17,123 17,581 -674
Sep13 130313 295.29 296.17 290.45 293.42 -0.63 13,150 15,586 +650
Oct13 130313 279.45 279.80 275.75 277.33 -0.84 3,286 9,291 -278
Nov13 130313 272.47 274.22 270.39 272.13 -0.86 2,521 14,431 +198
Dec13 130313 270.00 270.78 266.21 268.68 -0.81 3,901 12,174 +378
Jan14 130313 265.69 266.84 265.69 266.84 -0.70 940 3,366 +46
Total Volume and Open Interest 229,274 317,630 -4,271
e-miNY RBOB Gasoline(NYM)
Apr13 130313 314.20 314.23 314.20 314.20 -0.80 1 1 +1
May13 130313 313.20 313.20 313.18 313.20 -0.60 1 1 +1
Jun13 130313 308.90 308.93 308.90 308.90 -0.60      
Jul13 130313 304.20 304.22 304.20 304.20 -0.50      
Total Volume and Open Interest 2 2 +2
Natural Gas(NYM)
Apr13 130313 3.637 3.696 3.623 3.680 +0.035 96,725 169,725 -4,051
May13 130313 3.672 3.734 3.663 3.718 +0.034 56,784 252,674 +4,003
Jun13 130313 3.722 3.774 3.708 3.759 +0.033 22,572 62,917 +2,027
Jul13 130313 3.770 3.824 3.770 3.809 +0.031 20,134 112,469 +2,536
Aug13 130313 3.789 3.843 3.785 3.829 +0.029 10,033 45,601 +1,246
Sep13 130313 3.791 3.844 3.782 3.829 +0.029 7,975 41,057 -736
Oct13 130313 3.818 3.866 3.811 3.850 +0.026 27,751 131,052 +183
Nov13 130313 3.895 3.949 3.895 3.933 +0.021 3,803 40,545 +467
Dec13 130313 4.076 4.118 4.071 4.104 +0.017 2,999 49,013 +143
Jan14 130313 4.165 4.205 4.165 4.187 +0.013 12,527 111,612 +2,940
Feb14 130313 4.176 4.186 4.166 4.173 +0.010 1,715 18,289 -403
Mar14 130313 4.100 4.133 4.100 4.120 +0.009 3,362 31,870 +79
Apr14 130313 4.000 4.030 4.000 4.019 +0.006 5,594 51,508 +335
May14 130313 4.007 4.044 4.007 4.031 +0.005 1,676 9,110 +275
Jun14 130313 4.065 4.065 4.051 4.053 +0.005 434 8,925 +56
Jul14 130313 4.082 4.096 4.077 4.081 +0.003 393 6,504 +155
Total Volume and Open Interest 279,668 1,263,836 +12,182
Brent Crude Oil(ICE)
Apr13 130313 109.70 109.89 107.91 108.52 -1.13 164,814 104,495 -29,076
May13 130313 109.21 109.50 107.66 108.24 -0.99 184,972 315,558 -10,805
Jun13 130313 108.79 108.98 107.21 107.80 -0.92 144,277 204,412 -470
Jul13 130313 108.26 108.44 106.71 107.31 -0.86 55,666 102,662 +4,974
Aug13 130313 107.77 107.88 106.20 106.79 -0.81 33,407 87,230 +2,328
Sep13 130313 107.14 107.25 105.60 106.19 -0.78 27,505 80,668 +1,410
Oct13 130313 106.54 106.65 105.03 105.61 -0.76 15,779 52,744 +2,028
Nov13 130313 106.01 106.13 104.54 105.09 -0.75 10,542 41,746 -454
Dec13 130313 105.50 105.64 103.99 104.59 -0.75 59,659 174,785 -3,343
Jan14 130313 104.14 104.14 104.14 104.14 -0.73 2,935 35,939 +451
Feb14 130313 103.71 103.71 103.71 103.71 -0.70 1,540 16,835 -397
Mar14 130313 103.28 103.28 103.28 103.28 -0.68 3,887 22,216 +592
Apr14 130313 102.86 102.86 102.86 102.86 -0.66 951 25,139 -21
May14 130313 102.50 102.50 102.50 102.50 -0.65 462 10,318 +119
Total Volume and Open Interest 732,702 1,553,281 -29,717
Gas Oil(ICE)
Apr13 130313 924.75 926.50 907.75 912.50 -11.75 89,516 130,305 -3,806
May13 130313 926.50 926.50 910.25 915.00 -9.00 63,960 80,508 +4,547
Jun13 130313 922.00 924.50 909.75 914.75 -7.00 45,159 65,847 -2,543
Jul13 130313 918.50 922.25 909.75 913.75 -6.00 14,085 32,835 +4,086
Aug13 130313 918.25 921.50 909.25 913.25 -5.50 8,219 26,704 +1,586
Sep13 130313 917.25 920.25 907.75 912.25 -5.25 5,335 22,696 -4
Oct13 130313 917.25 917.50 908.25 910.50 -5.25 1,872 17,758 -26
Nov13 130313 914.50 916.00 904.00 908.00 -5.25 1,525 17,957 +455
Dec13 130313 909.00 913.25 900.50 905.50 -5.00 12,505 55,858 +1,055
Jan14 130313 911.00 911.00 901.25 904.00 -4.75 890 14,599 -21
Total Volume and Open Interest 278,590 536,675 -6,595
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130313 2.540 2.590 2.490 2.583 +0.049 243 1,706 -16
May13 130313 2.502 2.535 2.463 2.529 +0.030 402 1,490 +27
Jun13 130313 2.449 2.482 2.421 2.477 +0.021 141 1,154 +4
Jul13 130313 2.406 2.415 2.370 2.414 +0.008 157 1,250 -9
Aug13 130313 2.338 2.338 2.305 2.338 +0.004 140 1,794 +8
Sep13 130313 2.173 2.189 2.172 2.181 -0.001 91 870 +61
Oct13 130313 2.065 2.072 2.052 2.058 -0.003 70 1,270 +11
Total Volume and Open Interest 1,322 11,380 +99
WTI Crude Oil(ICE)
Apr13 130313 92.68 93.39 91.92 92.52 -0.02 37,471 58,404 -1,935
May13 130313 93.10 93.76 92.28 92.88 -0.04 19,564 56,901 +2,522
Jun13 130313 93.36 93.98 92.55 93.13 -0.07 14,372 75,742 +1,633
Jul13 130313 93.78 93.95 92.71 93.26 -0.11 4,162 41,872 -717
Aug13 130313 93.60 93.92 92.85 93.24 -0.14 1,990 17,761 +354
Sep13 130313 93.60 93.72 92.60 93.04 -0.18 2,145 23,911 -225
Oct13 130313 93.19 93.40 92.37 92.73 -0.21 1,092 13,659 +29
Nov13 130313 92.99 92.99 92.02 92.37 -0.24 955 10,914 -35
Dec13 130313 92.34 92.78 91.65 91.99 -0.28 9,680 116,981 +1,718
Jan14 130313 91.60 91.60 91.60 91.60 -0.31 196 7,536 -23
Feb14 130313 91.23 91.23 91.23 91.23 -0.33 80 3,334 -13
Mar14 130313 90.90 90.90 90.90 90.90 -0.34 53 5,531 -16
Apr14 130313 90.60 90.60 90.60 90.60 -0.34 58 2,728 -2
May14 130313 90.34 90.34 90.34 90.34 -0.32 76 2,241 +2
Jun14 130313 90.87 90.87 90.08 90.12 -0.31 157 15,655 +73
Jul14 130313 89.84 89.84 89.84 89.84 -0.30 0 1,940 +0
Total Volume and Open Interest 94,751 559,631 +3,588
US Dollar Index(ICE)
Mar13 130313 82.575 83.070 82.350 82.902 +0.307 31,263 63,304 -9,184
Jun13 130313 82.825 83.335 82.600 83.152 +0.302 13,773 16,418 +7,905
Sep13 130313 83.000 83.500 83.000 83.353 +0.333 501 508 +500
Total Volume and Open Interest 45,537 80,230 -779
Australian Dollar(CME)
Mar13 130313 103.18 103.31 102.78 103.05 -0.09 97,709 102,999 -14,335
Jun13 130313 102.46 102.59 102.07 102.34 -0.09 40,516 66,915 +22,541
Sep13 130313 101.70 101.74 101.50 101.66 -0.08 1 43 +0
Total Volume and Open Interest 138,226 169,982 +8,206
British Pound(CME)
Mar13 130313 148.98 149.83 148.92 149.23 +0.14 107,793 205,429 -11,350
Jun13 130313 148.94 149.73 148.84 149.15 +0.14 32,790 58,591 +21,615
Sep13 130313 149.26 149.60 148.98 149.12 +0.14 0 17 +0
Total Volume and Open Interest 140,583 264,098 +10,265
Canadian Dollar(CME)
Mar13 130313 97.46 97.58 97.12 97.32 -0.11 63,082 180,523 -9,181
Jun13 130313 97.24 97.39 96.91 97.12 -0.11 23,522 58,288 +18,012
Sep13 130313 97.03 97.19 96.88 96.93 -0.11 101 3,163 +80
Dec13 130313 96.88 96.88 96.55 96.74 -0.11 33 2,385 +11
Total Volume and Open Interest 86,739 244,531 +8,921
Japanese Yen(CME)
Mar13 130313 104.17 104.78 103.88 104.14 -0.12 128,573 192,968 -12,720
Jun13 130313 104.22 104.84 103.94 104.20 -0.12 33,173 79,395 +18,794
Sep13 130313 104.50 104.90 104.06 104.29 -0.10 24 475 +6
Total Volume and Open Interest 161,775 272,928 +6,083
Swiss Franc(CME)
Mar13 130313 105.57 106.05 104.91 104.99 -0.59 29,292 55,123 -2,264
Jun13 130313 105.68 106.15 105.02 105.09 -0.59 6,090 9,911 +3,296
Sep13 130313 105.22 105.81 105.22 105.22 -0.59 0 3 +0
Total Volume and Open Interest 35,382 65,037 +1,032
EuroFX(CME)
Mar13 130313 130.30 130.66 129.24 129.60 -0.67 179,065 157,362 -29,962
Jun13 130313 130.39 130.74 129.31 129.68 -0.67 35,361 49,114 +19,308
Sep13 130313 130.59 130.59 129.42 129.77 -0.67 25 308 +2
Total Volume and Open Interest 214,488 206,878 -10,647
Mexican Peso(CME)
Mar13 130313 803.00 808.00 801.75 805.00 +2.25 68,064 120,068 -16,229
Apr13 130313 803.00 803.00 800.75 803.00 +2.25      
Total Volume and Open Interest 119,588 179,094 +11,279
Brazilian Real(CME)
Apr13 130313 509.30 509.30 504.75 506.65 -1.85 628 10,429 -1
May13 130313 504.80 507.45 502.95 504.80 -1.90 0 143 +0
Jun13 130313 504.00 505.60 501.25 503.05 -1.50 321 3,417 +77
Jul13 130313 500.55 502.05 500.55 500.55 -1.50      
Total Volume and Open Interest 949 35,095 +76
30-Year T-Bonds(CBOT)
Mar13 130313 143~030 143~140 142~180 143~020 unch 6,550 13,982 -4,326
Jun13 130313 141~190 141~290 141~010 141~180 unch 228,839 621,778 +3,088
Sep13 130313 140~290 140~290 140~290 140~290 unch 1 8 +1
Total Volume and Open Interest 235,390 635,768 -1,237
10-Year T-Notes(CBOT)
Mar13 130313 131~235 131~285 131~160 131~230 -0~005 25,734 79,957 -9,021
Jun13 130313 130~160 130~210 130~075 130~150 -0~005 749,025 2,022,869 -18,406
Sep13 130313 130~145 130~150 130~145 130~145 -0~005      
Total Volume and Open Interest 774,759 2,102,826 -27,427
5-Year T-Notes(CBOT)
Mar13 130313 123~286 123~310 123~260 123~282 -0~006 8,543 61,861 -3,978
Jun13 130313 123~144 123~172 123~110 123~136 -0~010 357,597 1,606,101 -14,002
Sep13 130313 122~306 122~316 122~306 122~306 -0~010      
Total Volume and Open Interest 366,140 1,667,962 -17,980
2 Year T-Notes(CBOT)
Mar13 130313 110~066 110~072 110~064 110~066 -0~002 6,503 45,497 -582
Jun13 130313 110~056 110~060 110~052 110~054 -0~004 88,123 996,124 -2,991
Sep13 130313 110~030 110~034 110~030 110~030 -0~004      
Total Volume and Open Interest 94,626 1,041,621 -3,573
Eurodollars(CME)
Mar13 130313 99.717 99.720 99.717 99.720 unch 54,175 857,491 +1,473
Jun13 130313 99.705 99.710 99.700 99.710 +0.005 66,060 793,779 -11,353
Sep13 130313 99.685 99.685 99.680 99.685 unch 87,839 790,886 +13,123
Dec13 130313 99.650 99.655 99.645 99.650 unch 62,670 795,953 -854
Mar14 130313 99.615 99.620 99.605 99.615 unch 62,815 703,553 +352
Jun14 130313 99.565 99.575 99.555 99.565 unch 72,777 641,041 +16,402
Sep14 130313 99.500 99.515 99.495 99.505 unch 59,345 556,969 -1,615
Dec14 130313 99.420 99.435 99.410 99.420 unch 64,765 613,203 -3,200
Mar15 130313 99.330 99.350 99.315 99.330 unch 65,178 522,867 -2,734
Jun15 130313 99.220 99.245 99.205 99.220 -0.005 69,079 670,735 +4,529
Sep15 130313 99.110 99.130 99.085 99.100 -0.010 68,167 476,488 -1,728
Dec15 130313 98.970 99.000 98.945 98.960 -0.015 79,520 563,949 -8,600
Mar16 130313 98.820 98.845 98.785 98.805 -0.020 65,914 354,367 -2,205
Jun16 130313 98.655 98.680 98.610 98.635 -0.020 41,620 239,273 -770
Sep16 130313 98.475 98.505 98.430 98.455 -0.020 37,896 221,338 -1,002
Dec16 130313 98.285 98.320 98.240 98.270 -0.020 49,673 177,173 -7,478
Mar17 130313 98.115 98.145 98.065 98.095 -0.020 19,222 138,311 -376
Jun17 130313 97.925 97.960 97.880 97.910 -0.020 16,842 87,949 +191
Total Volume and Open Interest 1,083,047 9,513,240 -2,765
Ultra T-Bond(CBOT)
Mar13 130313 155~09 155~09 154~16 155~02 unch 7,400 8,767 -3,827
Jun13 130313 154~24 155~06 153~29 154~22 unch 59,257 373,709 +3,011
Sep13 130313 154~22 154~22 154~22 154~22 unch      
Total Volume and Open Interest 66,657 382,476 -816
30 Day Federal Funds(CBOT)
Mar13 130313 99.853 99.857 99.853 99.853 unch 917 45,281 -188
Apr13 130313 99.860 99.860 99.860 99.860 unch 713 34,582 +78
May13 130313 99.860 99.870 99.860 99.865 unch 337 29,818 +14
Jun13 130313 99.870 99.870 99.865 99.865 unch 535 25,312 +276
Jul13 130313 99.870 99.870 99.865 99.865 unch 399 22,440 -97
Aug13 130313 99.865 99.870 99.865 99.865 unch 271 14,836 -106
Total Volume and Open Interest 6,561 329,099 +865
3-Mth Euro-Yen(CME)
Mar13 130313 99.753 99.753 99.753 99.753 unch      
Jun13 130313 99.802 99.802 99.802 99.802 -0.007      
Sep13 130313 99.823 99.823 99.823 99.823 -0.007      
Dec13 130313 99.830 99.830 99.830 99.830 -0.007      
Mar14 130313 99.820 99.820 99.820 99.820 -0.005      
Jun14 130313 99.805 99.805 99.805 99.805 -0.005      
Sep14 130313 99.810 99.810 99.810 99.810 -0.005      
Dec14 130313 99.805 99.805 99.805 99.805 -0.005      
Mar15 130313 99.685 99.685 99.685 99.685 -0.005      
Jun15 130313 99.545 99.545 99.545 99.545 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130313 99.80 99.80 99.80 99.80 -0.01 1 215 +1
Sep13 130313 99.82 99.82 99.82 99.82 -0.01 0 120 +0
Dec13 130313 99.83 99.83 99.82 99.83 -0.01 65 425 -20
Mar14 130313 99.82 99.82 99.82 99.82 0.00 0 182 +0
Jun14 130313 99.81 99.81 99.81 99.81 0.00 0 23 +0
Sep14 130313 99.81 99.81 99.81 99.81 -0.01 0 32 +0
Dec14 130313 99.81 99.81 99.81 99.81 0.00 0 30 +0
Mar15 130313 99.68 99.68 99.68 99.68 -0.01      
Total Volume and Open Interest 66 2,540 -19
Japanese Gov't Bonds(SGX)
Jun13 130313 145.18 145.34 145.05 145.06 -0.08 3,658 20,920 +64
Sep13 130313 142.97 142.97 142.97 142.97 -0.08      
Dec13 130313 140.88 140.88 140.88 140.88 -0.08      
Total Volume and Open Interest 3,658 20,920 +64
Euro-Bund(EUREX)
Jun13 130313 143.00 143.37 142.92 143.14 +0.10 426,552 942,484 -6,210
Sep13 130313 143.30 143.44 143.19 143.26 +0.15 3 169 +2
Dec13 130313 143.26 143.26 143.26 143.26 +0.15      
Total Volume and Open Interest 426,555 942,653 -6,208
Euro-Bobl(EUREX)
Jun13 130313 125.75 125.96 125.71 125.85 +0.08 254,864 921,282 -359
Sep13 130313 126.30 126.30 126.30 126.30 +0.13 0 938 +0
Dec13 130313 126.30 126.30 126.30 126.30 +0.13      
Total Volume and Open Interest 254,864 922,220 -359
3-Mth Euribor(EUREX)
Mar13 130313 99.800 99.800 99.795 99.795 unch 6 5,591 -6
Jun13 130313 99.785 99.785 99.780 99.785 unch 123 2,275 +14
Sep13 130313 99.775 99.775 99.770 99.770 unch 106 727 -44
Total Volume and Open Interest 435 13,305 -36
Long Gilt(LIFFE)
Mar13 130313 117~15 117~25 117~12 117~16 +0~00 21,661 33,974 -7
Jun13 130313 116~14 116~26 116~12 116~16 +0~01 151,677 357,473 -3,085
Total Volume and Open Interest 173,338 391,447 -3,092
3-Mth Short Sterling(LIFFE)
Mar13 130313 99.49 99.50 99.49 99.49 unch 13,731 281,717 -618
Jun13 130313 99.55 99.55 99.52 99.53 -0.01 51,379 320,726 +3,206
Sep13 130313 99.58 99.58 99.55 99.56 -0.02 50,651 383,065 +6,466
Dec13 130313 99.59 99.59 99.55 99.56 -0.02 81,551 358,135 +2,461
Mar14 130313 99.57 99.57 99.54 99.54 -0.03 76,143 395,823 +5,926
Jun14 130313 99.55 99.55 99.51 99.52 -0.02 63,502 306,148 +17,835
Total Volume and Open Interest 542,194 3,123,192 +63,121
3-Mth Euribor(LIFFE)
Mar13 130313 99.795 99.800 99.785 99.795 unch 39,294 487,591 -2,796
Jun13 130313 99.790 99.795 99.780 99.785 unch 67,052 586,442 +676
Sep13 130313 99.775 99.780 99.765 99.770 unch 89,075 438,042 +19,039
Total Volume and Open Interest 659,780 4,601,117 +49,808
3-Mth Aus T-Bills(SFE)
Mar13 130308 97.01 97.01 97.01 97.01 unch 18,425 1,019 -42,726
Jun13 130313 97.05 97.07 97.04 97.05 unch 55,624 244,286 +13,992
Sep13 130313 97.07 97.11 97.07 97.09 +0.02 63,960 185,413 +4,981
Dec13 130313 97.04 97.09 97.04 97.07 +0.02 26,884 129,860 -3,550
Mar14 130313 96.98 97.03 96.98 97.01 +0.03 12,177 91,623 -1,319
Jun14 130313 96.86 96.92 96.86 96.90 +0.04 7,989 54,924 +2,929
Sep14 130313 96.76 96.80 96.75 96.78 +0.04 5,808 33,710 +1,928
Dec14 130313 96.65 96.67 96.63 96.65 +0.04 4,288 17,668 -30
Mar15 130313 96.55 96.56 96.53 96.54 +0.04 1,704 8,010 -67
Jun15 130313 96.44 96.44 96.43 96.43 +0.04 44 943 +40
Total Volume and Open Interest 178,547 766,997 +18,904
10-Year Aus T-Bonds(SFE)
Mar13 130313 96.40 96.47 96.40 96.45 +0.04 155,049 390,139 -16,527
Jun13 130313 96.37 96.43 96.37 96.41 +0.04 89,227 105,995 +62,856
Total Volume and Open Interest 244,276 496,134 +46,329
3-Year Aus T-Bonds(SFE)
Mar13 130313 96.99 97.04 96.99 97.01 +0.03 247,939 500,374 -20,052
Jun13 130313 97.00 97.06 97.00 97.03 +0.03 101,072 123,331 +68,861
Total Volume and Open Interest 349,011 623,705 +48,809
Gold(CMX)
Apr13 130313 1592.0 1598.8 1584.4 1588.4 -3.3 101,213 209,664 -5,978
Jun13 130313 1593.7 1600.4 1586.6 1590.5 -3.3 25,275 105,035 +6,443
Aug13 130313 1595.4 1601.4 1588.1 1592.0 -3.3 2,492 29,188 +34
Oct13 130313 1597.0 1597.3 1590.8 1593.4 -3.3 1,506 11,532 +498
Dec13 130313 1598.7 1605.0 1591.0 1594.9 -3.3 595 32,793 +255
Feb14 130313 1599.2 1603.6 1595.6 1596.2 -3.4 4 13,686 +3
Apr14 130313 1597.6 1597.6 1597.6 1597.6 -3.4 1 3,849 +0
Jun14 130313 1602.8 1603.0 1599.1 1599.1 -3.4 4 7,879 +0
Aug14 130313 1600.8 1600.8 1600.8 1600.8 -3.4 0 611 +0
Oct14 130313 1602.6 1602.6 1602.6 1602.6 -3.4 0 5 +0
Dec14 130313 1602.3 1604.4 1601.3 1604.4 -3.4 11 6,181 +0
Total Volume and Open Interest 132,280 442,858 +2,355
Silver(CMX)
Mar13 130313 2903.0 2921.5 2883.0 2892.2 -20.9 124 554 -22
May13 130313 2913.0 2928.0 2883.5 2895.8 -21.3 22,867 78,698 +783
Jul13 130313 2917.5 2930.0 2890.5 2901.7 -21.4 541 12,696 +192
Sep13 130313 2914.5 2918.5 2897.5 2907.2 -21.4 373 6,259 +124
Dec13 130313 2937.5 2944.0 2903.0 2914.1 -21.4 846 26,415 +115
Mar14 130313 2936.5 2938.5 2914.5 2919.1 -21.4 76 2,860 +74
May14 130313 2922.1 2922.1 2922.1 2922.1 -21.4 0 851 +0
Total Volume and Open Interest 25,041 148,515 +1,290
Platinum(NYMEX)
Apr13 130313 1596.4 1602.0 1586.5 1593.1 -1.9 7,302 55,660 -717
Jul13 130313 1601.4 1603.0 1591.0 1596.9 -1.8 1,197 9,140 +693
Oct13 130313 1600.2 1600.2 1596.8 1599.2 -1.8 28 360 +25
Jan14 130313 1602.2 1602.2 1602.2 1602.2 -2.3 0 5 +0
Total Volume and Open Interest 8,528 65,166 +2
Palladium(NYMEX)
Mar13 130313 767.65 771.30 767.65 769.25 -4.15 23 193 +4
Jun13 130313 772.90 776.65 766.15 771.25 -4.25 4,493 36,176 +358
Sep13 130313 771.55 775.75 768.00 772.50 -4.25 4 652 +1
Total Volume and Open Interest 4,520 37,727 +363
Copper(CMX)
Mar13 130313 353.90 355.00 350.95 350.95 -2.85 392 1,387 -67
May13 130313 354.90 356.70 352.15 352.50 -2.95 48,433 103,945 -1,727
Jul13 130313 356.65 358.25 353.80 354.10 -2.95 4,580 19,064 -240
Sep13 130313 357.75 359.40 355.50 355.60 -3.00 2,025 10,764 +399
Dec13 130313 361.20 361.20 357.45 357.55 -3.05 624 11,968 -119
Total Volume and Open Interest 57,093 159,138 -1,631
DJIA Index(CBOT)
Mar13 130313 14450 14469 14435 14462 +12 3,342 16,953 -151
Jun13 130313 14394 14402 14355 14398 +12 3,435 3,432 +2,927
Sep13 130313 14322 14322 14310 14322 +12      
Dec13 130313 14253 14253 14241 14253 +12      
Total Volume and Open Interest 6,777 20,385 +2,776
E-mini DJIA Index(CBOT)
Mar13 130313 14450 14472 14409 14462 +12 39,282 93,121 -18,432
Jun13 130313 14386 14408 14347 14398 +12 106,699 73,780 +13,381
Sep13 130313 14315 14322 14315 14322 +12 0 12 +0
Dec13 130313 14228 14286 14228 14253 +12 0 16 +0
Total Volume and Open Interest 145,981 166,929 -5,051
S & P 500(CME)
Mar13 130313 1553.00 1556.20 1548.50 1555.90 +3.50 43,379 141,387 -18,402
Jun13 130313 1546.90 1551.00 1542.70 1550.00 +3.20 41,030 111,751 +22,997
Sep13 130313 1543.80 1544.40 1537.20 1543.80 +3.10 58 1,457 -13
Dec13 130313 1537.00 1537.80 1530.60 1537.00 +2.90 0 798 -4
Total Volume and Open Interest 84,467 255,393 +4,578
S & P 500 E-Mini(Globex)
Mar13 130313 1553.00 1557.00 1548.00 1556.00 +3.50 755,669 1,569,495 -272,560
Jun13 130313 1547.75 1551.25 1542.25 1550.00 +3.25 1,605,005 2,129,885 +422,411
Total Volume and Open Interest 2,361,481 3,705,061 +150,025
NASDAQ 100(CME)
Mar13 130313 2804.00 2809.00 2788.00 2799.00 -4.00 821 15,686 +83
Jun13 130313 2798.50 2804.00 2782.00 2793.50 -4.50 551 1,261 +332
Sep13 130313 2789.30 2793.80 2789.30 2789.30 -4.50      
Total Volume and Open Interest 1,372 16,947 +415
NASDAQ 100 E-Mini(Globex)
Mar13 130313 2803.00 2808.50 2787.80 2799.00 -4.00 120,851 178,994 -53,511
Jun13 130313 2798.80 2803.50 2782.50 2793.50 -4.50 236,896 249,922 +88,004
Total Volume and Open Interest 357,774 428,983 +34,519
S & P Midcap 400(CME)
Mar13 130313 1136.60 1136.60 1136.60 1136.60 +4.40 865 1,033 -519
Jun13 130313 1133.90 1134.00 1127.00 1133.90 +3.90 83 261 +129
Sep13 130313 1131.90 1131.90 1128.00 1131.90 +3.90      
Total Volume and Open Interest 948 1,294 -390
Volatility Index(CBOE)
Mar13 130313 13.55 13.60 12.90 12.95 -0.30 59,921 130,345 -2,602
Apr13 130313 15.00 15.15 14.65 14.70 -0.10 66,124 152,119 +19,667
May13 130313 15.95 16.06 15.70 15.85 +0.05 21,233 58,150 +4,554
Jun13 130313 16.72 16.82 16.45 16.60 +0.05 11,238 33,180 +1,327
Total Volume and Open Interest 180,605 451,843 +25,842
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130313 12235 12380 12225 12345 +115 11,896 69,476 -158
Sep13 130313 12420 12420 12420 12420 +115 0 1 +0
Total Volume and Open Interest 11,896 69,478 -158
Nikkei 225(SGX)
Mar13 130307 11945 12070 11930 11970 +35 242,089 240,361 -22,741
Jun13 130313 12250 12275 12140 12200 -50 196,207 248,107 -47
Sep13 130313 12220 12220 12160 12190 -55 112 119 +112
Total Volume and Open Interest 197,835 287,242 +701
CAC 40(EURONEXT)
Mar13 130313 3840.0 3850.0 3817.0 3837.5 -2.5 242,042 317,356 +5,200
Apr13 130313 3834.5 3844.0 3812.5 3833.0 -1.5 166,243 129,849 +26,974
May13 130313 3765.5 3770.0 3759.5 3767.5 -0.5 11 375 +12
Total Volume and Open Interest 410,618 469,356 +39,196
Hang Seng Index(HKFE)
Mar13 130313 22859 22879 22403 22447 -345 54,701 113,103 +111
Apr13 130313 22814 22880 22412 22437 -364 989 1,661 +300
Total Volume and Open Interest 56,106 118,851 +774
DAX(EUREX)
Mar13 130313 7977.0 7991.0 7940.5 7976.0 +11.5 135,523 146,888 -13,390
Jun13 130313 7989.0 8001.5 7952.5 7986.5 +9.0 69,524 78,976 +16,867
Sep13 130313 7993.5 8005.5 7958.0 7992.0 +9.0 3,078 3,733 +1,048
Total Volume and Open Interest 208,125 229,597 +4,525
FT-SE 100(EURONEXT)
Mar13 130313 6480.00 6496.00 6435.50 6476.00 -23.00 373,251 484,917 -119,200
Jun13 130313 6422.00 6428.50 6369.00 6409.00 -24.50 299,549 295,328 +122,088
Sep13 130313 6359.50 6359.50 6359.50 6359.50 -24.50 0 455 +0
Total Volume and Open Interest 672,800 780,880 +2,888
SPI 200(SFE)
Mar13 130313 5112.0 5131.0 5078.0 5099.0 -15.0 32,021 296,652 -403
Jun13 130313 5130.0 5143.0 5092.0 5110.0 -16.0 8,109 14,818 +6,146
Sep13 130313 5058.0 5072.0 5058.0 5072.0 -14.0 3 2,119 +0
Total Volume and Open Interest 40,867 318,079 +6,461
FTSE MIB(ISE)
Mar13 130313 15980.00 16010.00 15720.00 15760.00 -268.00 35,158 29,859 -7,558
Jun13 130313 15725.00 15740.00 15450.00 15495.00 -266.00 22,031 15,747 +12,200
Sep13 130313 15575.00 15637.00 15510.00 15637.00 -266.00      
Total Volume and Open Interest 57,189 45,606 +4,642
KOSPI 200(KFE)
Mar13 130313 262.45 263.90 261.50 262.90 +0.45 180,916 97,463 -5,868
Jun13 130313 264.40 265.90 263.40 264.75 +0.25 8,931 64,945 +29,171
Sep13 130313 265.65 265.65 265.65 265.65 -0.10 0 442 +0
Total Volume and Open Interest 189,847 163,030 +23,353
GSCI(CME)
Mar13 130313 650.00 650.10 644.00 644.00 -4.80 1,197 6,409 -1,038
Apr13 130313 652.10 652.50 646.20 646.25 -4.75 1,268 5,695 +1,174
May13 130313 644.50 650.00 644.00 644.50 -4.50 10 210 +10
Total Volume and Open Interest 2,475 12,314 +146
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