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 14, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130314 1475.00 1475.00 1450.00 1457.25 -17.75 840 581 -641
May13 130314 1446.75 1450.00 1429.00 1435.50 -11.50 79,781 307,068 +1,685
Jul13 130314 1425.00 1428.75 1409.75 1416.00 -9.00 35,104 142,025 +954
Aug13 130314 1376.25 1382.75 1369.25 1375.75 -7.00 816 5,446 -12
Sep13 130314 1308.50 1308.50 1297.00 1301.50 -6.50 934 6,798 +66
Nov13 130314 1261.00 1265.00 1253.25 1259.75 -2.75 17,315 123,201 +855
Jan14 130314 1268.25 1268.25 1258.00 1263.75 -2.75 417 10,505 +69
Mar14 130314 1263.00 1267.50 1260.00 1265.25 -2.75 251 1,952 +74
May14 130314 1260.25 1268.00 1260.25 1264.75 -3.25 128 2,025 +28
Jul14 130314 1266.75 1271.75 1265.75 1266.75 -5.00 85 1,388 +27
Aug14 130314 1260.25 1265.25 1260.25 1260.25 -5.00 0 2 +0
Sep14 130314 1240.25 1245.25 1240.25 1240.25 -5.00 0 10 +0
Nov14 130314 1230.00 1239.00 1229.00 1238.00 +2.50 99 3,929 +18
Jan15 130314 1239.00 1239.00 1236.50 1239.00 +2.50 0 2 +0
Total Volume and Open Interest 135,773 605,100 +3,123
Soybean Meal(CBOT)
Mar13 130314 426.00 426.80 422.80 422.80 -4.20 921 418 -529
May13 130314 429.20 430.60 423.40 425.00 -3.90 26,682 151,721 +1,066
Jul13 130314 422.00 423.30 416.70 418.30 -3.30 10,053 67,705 +1,748
Aug13 130314 402.00 405.30 399.70 401.50 -2.10 993 8,189 -117
Sep13 130314 375.90 377.10 372.50 374.30 -1.00 1,007 7,555 +129
Oct13 130314 357.00 357.30 354.40 356.40 -0.40 427 7,761 -40
Dec13 130314 355.90 356.80 353.10 355.60 -0.50 3,677 39,954 +483
Jan14 130314 356.50 357.60 355.80 357.10 -0.50 250 3,296 +45
Mar14 130314 358.70 359.80 358.70 359.20 -0.60 100 3,246 +68
May14 130314 359.00 360.10 358.70 359.20 -0.90 72 1,547 +64
Total Volume and Open Interest 44,182 292,079 +2,917
Soybean Oil(CBOT)
Mar13 130314 49.05 49.36 49.05 49.09 -0.27 142 465 -110
May13 130314 49.48 49.72 49.03 49.34 -0.18 32,961 169,192 -341
Jul13 130314 49.77 49.99 49.29 49.58 -0.21 16,131 75,180 +1,007
Aug13 130314 49.84 49.84 49.28 49.57 -0.22 2,961 10,236 -356
Sep13 130314 49.68 49.84 49.20 49.48 -0.21 1,832 8,637 -131
Oct13 130314 49.39 49.56 48.90 49.21 -0.16 747 9,287 +149
Dec13 130314 49.21 49.41 48.75 49.10 -0.13 3,852 43,866 +627
Jan14 130314 49.06 49.38 48.98 49.25 -0.13 191 3,846 +61
Mar14 130314 49.56 49.62 49.23 49.48 -0.14 151 1,760 +62
May14 130314 49.42 49.70 49.42 49.52 -0.18 51 841 +49
Total Volume and Open Interest 59,029 325,081 +1,012
Canola(WCE)
Mar13 130314 638.1 638.1 638.1 638.1 +1.9 523 313 -357
May13 130314 621.0 624.9 615.0 623.1 +1.9 6,033 107,954 +1,533
Jul13 130314 606.6 612.2 602.2 610.5 +1.4 772 35,753 +86
Nov13 130314 550.2 556.2 548.1 553.0 -0.4 1,090 32,838 +587
Jan14 130314 551.7 553.7 551.7 552.6 +0.7 22 2,737 +12
Total Volume and Open Interest 8,440 179,809 +1,861
Corn(CBOT)
Mar13 130314 742.00 749.00 730.00 732.75 -8.50 1,794 1,890 -1,299
May13 130314 710.75 717.00 708.25 716.50 +6.25 115,805 526,795 -3,360
Jul13 130314 693.00 699.50 690.00 698.50 +6.25 39,760 234,946 -1,094
Sep13 130314 580.00 584.50 576.75 584.00 +4.75 14,152 101,641 +2,254
Dec13 130314 555.00 559.75 552.50 559.25 +4.25 34,577 304,376 +2,403
Mar14 130314 564.00 569.25 562.50 569.00 +4.50 2,221 22,193 +664
May14 130314 571.50 576.00 571.00 575.75 +4.25 922 7,525 +598
Jul14 130314 575.00 580.00 575.00 580.00 +2.75 502 4,504 +209
Sep14 130314 549.00 550.00 547.25 549.50 +2.25 49 447 +3
Dec14 130314 544.00 549.25 542.25 548.75 +4.25 1,157 17,760 +699
Total Volume and Open Interest 210,959 1,224,316 +1,088
Wheat(CBOT)
Mar13 130314 712.00 714.25 707.25 714.25 +7.00 158 245 -136
May13 130314 710.50 725.50 707.50 724.75 +14.75 43,099 239,882 -921
Jul13 130314 708.50 721.25 705.75 720.00 +11.75 22,507 111,762 +1,925
Sep13 130314 713.25 725.25 711.00 724.50 +10.75 4,899 31,167 +1,164
Dec13 130314 727.25 737.00 723.25 736.50 +9.25 8,937 74,590 -56
Mar14 130314 741.00 748.25 737.75 748.25 +8.25 661 7,467 +180
Total Volume and Open Interest 80,341 470,321 +2,168
Wheat(KCBT)
Mar13 130314 727.50 842.50 727.50 742.75 +13.50 7 3 -4
May13 130314 737.50 753.75 735.00 752.75 +15.00 9,252 92,210 -1,302
Jul13 130314 743.00 756.75 739.25 756.25 +14.00 5,162 43,876 -266
Sep13 130314 755.25 768.00 751.25 767.75 +12.75 1,433 12,282 +529
Dec13 130314 771.50 783.00 766.75 782.50 +12.00 1,272 14,815 +211
Mar14 130314 783.25 792.00 783.25 792.00 +10.25 208 561 +49
Total Volume and Open Interest 17,341 164,392 -779
Wheat(MGE)
Mar13 130314 800.50 800.50 800.50 800.50 unch 4 136 -4
May13 130314 794.00 804.00 793.75 801.00 +5.50 2,209 19,408 -359
Jul13 130314 793.25 801.75 792.75 799.75 +4.50 853 7,291 -5
Sep13 130314 792.50 801.50 792.25 799.50 +5.50 288 6,874 +76
Dec13 130314 797.75 806.75 797.75 804.25 +5.50 33 5,243 +18
Total Volume and Open Interest 3,391 39,338 -270
Oats(CBOT)
Mar13 130314 428.50 428.50 423.25 428.50 +5.25 15 22 -1
May13 130314 391.25 398.50 388.50 396.50 +4.25 513 8,595 -30
Jul13 130314 382.50 387.00 382.00 385.25 +2.75 16 931 +7
Sep13 130314 373.75 373.75 372.25 373.75 +1.50 2 72 +2
Total Volume and Open Interest 562 10,219 -17
Rough Rice(CBOT)
Mar13 130314 14.41 14.56 14.41 14.41 -0.15 1 7 +0
May13 130314 14.78 14.85 14.50 14.54 -0.24 697 12,266 -5
Jul13 130314 15.04 15.06 14.80 14.82 -0.24 59 771 +15
Sep13 130314 14.83 14.83 14.66 14.70 -0.15 4 464 +1
Total Volume and Open Interest 763 13,521 +12
Live Cattle(CME)
Apr13 130314 128.575 128.985 127.550 128.050 -0.500 29,717 120,717 -9,446
Jun13 130314 123.450 123.700 122.400 123.150 -0.300 23,785 118,305 +4,911
Aug13 130314 124.785 125.000 124.080 124.385 -0.500 8,338 49,524 +411
Oct13 130314 128.935 129.075 128.150 128.500 -0.350 3,568 31,723 +792
Dec13 130314 130.100 130.235 129.400 129.535 -0.515 1,548 17,196 +32
Feb14 130314 131.100 131.150 130.300 130.650 -0.450 97 3,337 +35
Total Volume and Open Interest 67,096 342,456 -3,238
Feeder Cattle(CME)
Mar13 130314 139.185 139.250 137.650 138.285 -0.715 1,667 4,874 +17
Apr13 130314 142.350 143.050 141.075 141.550 -1.185 2,854 10,090 -607
May13 130314 144.500 144.650 142.350 143.300 -1.150 2,811 16,019 +1,150
Aug13 130314 151.450 151.985 149.935 150.485 -1.365 786 7,427 +13
Sep13 130314 153.350 153.350 151.950 152.600 -1.300 113 1,271 +12
Oct13 130314 154.500 154.650 153.500 154.100 -1.050 42 871 +8
Nov13 130314 155.450 155.685 154.450 154.785 -1.015 27 568 +6
Total Volume and Open Interest 8,310 41,185 +605
Lean Hogs(CME)
Apr13 130314 80.975 81.180 80.000 80.885 +0.235 25,527 58,441 -7,790
May13 130314 89.600 90.100 88.580 89.800 +0.100 658 2,576 -286
Jun13 130314 90.350 90.785 89.285 90.535 +0.455 23,691 79,284 +6,960
Jul13 130314 90.885 91.330 90.000 91.150 +0.350 4,038 17,025 +404
Aug13 130314 90.800 91.400 90.100 91.050 +0.300 5,931 27,834 -128
Oct13 130314 82.000 82.300 81.225 82.180 +0.145 1,493 22,742 +78
Dec13 130314 79.300 79.400 78.500 79.150 +0.050 891 16,115 +92
Feb14 130314 81.750 81.850 80.850 81.700 unch 233 6,087 +51
Total Volume and Open Interest 62,632 234,091 -579
Class III Milk(CME)
Mar13 130314 16.90 16.96 16.90 16.95 -0.01 78 3,447 -21
Apr13 130314 17.02 17.17 16.96 17.16 +0.16 251 3,722 +80
May13 130314 17.46 17.71 17.45 17.65 +0.17 200 2,816 +79
Jun13 130314 17.90 18.20 17.88 18.11 +0.23 103 2,061 +27
Jul13 130314 18.30 18.55 18.30 18.53 +0.19 60 1,692 +38
Total Volume and Open Interest 896 20,559 +298
Cocoa(ICE)
Mar13 130313 2148 2148 2148 2148 -11 1 5 -11
May13 130314 2147 2157 2116 2130 -17 15,257 88,443 -1,191
Jul13 130314 2160 2167 2132 2143 -15 7,271 32,928 -323
Sep13 130314 2173 2175 2145 2156 -13 3,083 29,380 +514
Dec13 130314 2181 2183 2156 2165 -13 1,843 19,387 +271
Mar14 130314 2187 2187 2164 2172 -12 1,199 20,707 +551
May14 130314 2179 2179 2179 2179 -12 623 8,453 +305
Total Volume and Open Interest 29,406 202,471 +241
Coffee "C"(ICE)
Mar13 130314 139.65 139.80 138.90 138.90 -1.15 7 28 -5
May13 130314 140.60 141.40 139.30 139.65 -0.95 8,705 100,677 +761
Jul13 130314 143.25 143.90 142.05 142.35 -0.90 2,703 31,437 +246
Sep13 130314 145.85 146.50 144.70 145.00 -0.85 1,362 18,949 +81
Dec13 130314 149.80 150.15 148.55 148.85 -0.90 628 8,939 -15
Mar14 130314 153.20 153.35 152.45 152.65 -0.90 201 3,088 +37
Total Volume and Open Interest 13,789 165,838 +1,152
Orange Juice(ICE)
May13 130314 135.55 138.10 133.85 136.95 -0.45 1,332 14,383 +195
Jul13 130314 133.35 135.60 132.70 134.65 -0.30 138 2,410 -35
Sep13 130314 135.15 135.15 134.90 134.90 -0.35 58 1,186 -12
Nov13 130314 134.00 134.00 133.55 133.55 -0.50 3 288 -1
Jan14 130314 131.65 131.65 131.65 131.65 -0.50 0 46 +0
Mar14 130314 130.85 130.85 130.85 130.85 -0.50      
Total Volume and Open Interest 1,531 18,313 +147
Sugar #11(ICE)
May13 130314 18.76 18.88 18.59 18.84 +0.04 44,978 326,655 -3,307
Jul13 130314 18.70 18.84 18.60 18.80 +0.05 23,442 217,563 +2,259
Oct13 130314 19.02 19.11 18.88 19.07 +0.04 11,422 109,509 +1,145
Mar14 130314 19.83 19.89 19.68 19.84 +0.02 4,317 78,517 +556
May14 130314 19.90 19.95 19.77 19.91 +0.01 579 16,804 +39
Jul14 130314 19.93 20.03 19.93 19.99 +0.03 477 20,191 -6
Oct14 130314 20.08 20.12 20.07 20.12 +0.03 128 14,242 +11
Mar15 130314 20.30 20.35 20.30 20.33 +0.03 32 10,544 -4
Total Volume and Open Interest 85,379 797,883 +695
London Cocoa(LCE)
Mar13 130313 1445 1458 1444 1453 +1 5,190 9,422 -4,142
May13 130314 1469 1469 1439 1441 -20 9,237 61,382 -543
Jul13 130314 1480 1482 1453 1454 -20 2,921 48,938 -1,583
Sep13 130314 1489 1492 1464 1465 -20 1,015 34,666 -487
Dec13 130314 1496 1497 1469 1470 -19 1,171 42,232 +537
Mar14 130314 1494 1494 1467 1469 -18 690 34,636 +562
May14 130314 1479 1481 1470 1472 -18 349 8,106 +71
Total Volume and Open Interest 16,988 242,686 -3,501
London Sugar(LCE)
May13 130314 533.90 537.90 532.10 537.20 +3.30 3,564 29,296 +461
Aug13 130314 519.50 521.70 516.40 521.30 +1.90 995 14,287 -29
Oct13 130314 513.90 515.70 510.70 515.40 +1.50 376 10,012 +106
Dec13 130314 518.20 519.80 516.40 519.80 +1.10 18 3,555 +51
Mar14 130314 527.70 528.70 526.00 528.50 +1.40 20 2,932 +18
Total Volume and Open Interest 4,996 61,442 +607
Cotton(ICE)
May13 130314 88.46 91.17 88.31 90.86 +2.25 9,161 138,778 +504
Jul13 130314 89.00 91.80 89.00 91.54 +1.99 3,235 34,109 -18
Oct13 130314 89.05 89.60 88.35 89.42 +0.90 0 29 +0
Dec13 130314 87.08 88.97 87.08 88.54 +1.03 2,504 29,481 +927
Mar14 130314 86.81 87.80 86.81 87.66 +1.07 25 885 +8
May14 130314 86.47 87.86 86.47 87.45 +1.16 4 100 +0
Total Volume and Open Interest 14,945 203,814 +1,421
Lumber(CME)
Mar13 130314 396.0 398.1 392.6 395.1 +2.1 158 386 -75
May13 130314 409.8 411.5 405.0 406.3 -0.5 441 6,253 +81
Jul13 130314 407.0 409.0 404.0 405.7 +0.3 87 1,515 +24
Sep13 130314 397.0 402.0 396.7 400.7 +1.3 48 359 +25
Total Volume and Open Interest 745 8,628 +58
Crude Oil(NYM)
Apr13 130314 92.51 93.25 92.01 93.03 +0.51 283,114 133,929 -26,552
May13 130314 92.84 93.59 92.37 93.38 +0.50 142,467 263,321 +6,087
Jun13 130314 93.07 93.80 92.63 93.62 +0.49 86,105 174,986 +1,190
Jul13 130314 93.08 93.87 92.80 93.75 +0.49 34,647 124,236 -2,155
Aug13 130314 93.14 93.84 92.77 93.70 +0.46 19,957 68,167 -66
Sep13 130314 92.86 93.63 92.60 93.49 +0.45 28,618 78,949 +1,893
Oct13 130314 92.63 93.27 92.33 93.16 +0.43 10,197 48,362 +2,488
Nov13 130314 92.24 92.81 91.97 92.78 +0.41 8,505 38,934 +240
Dec13 130314 91.92 92.54 91.58 92.39 +0.40 56,228 202,379 +5,186
Jan14 130314 91.51 92.07 91.21 91.99 +0.39 4,222 39,978 +36
Feb14 130314 91.55 91.62 91.54 91.62 +0.39 1,447 18,783 +200
Mar14 130314 91.11 91.30 90.53 91.28 +0.38 2,825 22,840 -299
Apr14 130314 90.97 90.97 90.97 90.97 +0.37 486 13,991 -109
May14 130314 90.55 90.70 90.55 90.70 +0.36 1,821 15,279 +986
Jun14 130314 89.97 90.52 89.75 90.46 +0.34 9,919 66,070 -39
Jul14 130314 90.18 90.18 90.18 90.18 +0.34 381 13,299 -86
Total Volume and Open Interest 724,564 1,720,024 -5,501
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130314 92.450 93.275 92.025 93.025 +0.500 4,959 2,230 -57
May13 130314 92.700 93.575 92.375 93.375 +0.500 253 694 +67
Jun13 130314 92.900 93.800 92.650 93.625 +0.500 57 674 +20
Jul13 130314 93.600 93.900 92.800 93.750 +0.500 29 279 +23
Aug13 130314 93.700 93.700 93.700 93.700 +0.450 0 3 +0
Sep13 130314 93.500 93.500 93.500 93.500 +0.450 0 2 +0
Oct13 130314 93.150 93.150 93.150 93.150 +0.425 0 3 +0
Nov13 130314 92.775 92.775 92.775 92.775 +0.400 0 10 +0
Dec13 130314 92.400 92.450 92.400 92.400 +0.400 0 74 +0
Total Volume and Open Interest 5,298 4,047 +53
Heating Oil(NYM)
Apr13 130314 292.25 293.90 290.70 292.95 +0.53 57,370 64,788 -2,203
May13 130314 300.85 302.48 299.54 301.31 +0.13 47,530 70,815 +910
Jun13 130314 300.45 301.31 298.61 300.64 +0.60 31,405 42,019 +443
Jul13 130314 298.48 301.17 298.13 300.30 +0.82 16,378 30,323 +880
Aug13 130314 298.24 300.20 298.06 300.12 +0.95 7,653 8,634 +834
Sep13 130314 298.28 299.86 297.82 299.65 +1.08 9,929 20,994 +337
Oct13 130314 298.15 299.71 298.13 299.04 +1.22 2,469 6,647 +102
Nov13 130314 297.73 298.96 297.64 298.29 +1.32 1,864 6,099 +13
Dec13 130314 296.13 298.34 295.00 297.50 +1.37 12,587 36,912 +1,232
Jan14 130314 296.86 296.94 296.86 296.94 +1.39 403 5,971 +65
Feb14 130314 296.25 296.29 296.25 296.29 +1.41 590 1,867 +3
Mar14 130314 295.00 295.56 295.00 295.56 +1.43 572 2,710 +309
Apr14 130314 294.62 294.62 294.62 294.62 +1.47 523 9,010 +50
May14 130314 293.07 293.07 293.07 293.07 +1.57 30 565 -1
Total Volume and Open Interest 189,518 312,399 +2,966
Gasoline(NYMEX)
Apr13 130314 313.95 315.32 309.83 314.13 -0.10 66,204 71,646 -8,477
May13 130314 312.79 314.12 309.00 312.97 -0.21 66,974 94,085 +5,642
Jun13 130314 307.09 309.74 305.06 308.81 -0.12 39,650 43,664 +1,061
Jul13 130314 301.50 305.19 300.98 304.29 +0.07 25,124 29,517 -132
Aug13 130314 297.49 299.56 296.30 299.43 +0.31 15,638 16,524 -1,057
Sep13 130314 293.29 294.30 290.41 294.08 +0.66 12,712 16,695 +1,109
Oct13 130314 276.07 278.23 276.07 278.08 +0.75 4,451 10,007 +716
Nov13 130314 272.87 273.32 271.03 273.00 +0.87 2,712 14,732 +301
Dec13 130314 267.70 269.86 266.11 269.63 +0.95 2,998 12,561 +387
Jan14 130314 267.50 267.74 266.22 267.74 +0.90 269 3,281 -85
Total Volume and Open Interest 237,274 317,407 -223
e-miNY RBOB Gasoline(NYM)
Apr13 130314 314.10 314.13 314.10 314.10 -0.10 0 1 +0
May13 130314 313.00 313.00 312.97 313.00 -0.20 0 1 +0
Jun13 130314 308.80 308.81 308.80 308.80 -0.10      
Jul13 130314 304.30 304.30 304.29 304.30 +0.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr13 130314 3.686 3.834 3.679 3.812 +0.132 140,325 157,104 -12,621
May13 130314 3.718 3.868 3.716 3.848 +0.130 83,528 258,633 +5,959
Jun13 130314 3.757 3.904 3.757 3.887 +0.128 29,869 66,264 +3,347
Jul13 130314 3.808 3.947 3.806 3.933 +0.124 27,708 114,715 +2,246
Aug13 130314 3.848 3.958 3.839 3.947 +0.118 13,634 47,412 +1,811
Sep13 130314 3.828 3.953 3.828 3.942 +0.113 12,634 42,671 +1,614
Oct13 130314 3.852 3.969 3.852 3.957 +0.107 32,554 133,450 +2,398
Nov13 130314 3.937 4.038 3.937 4.029 +0.096 7,953 41,219 +674
Dec13 130314 4.113 4.198 4.113 4.188 +0.084 3,585 48,622 -391
Jan14 130314 4.185 4.275 4.185 4.267 +0.080 14,843 112,261 +649
Feb14 130314 4.179 4.250 4.179 4.243 +0.070 1,410 18,444 +155
Mar14 130314 4.124 4.189 4.123 4.184 +0.064 3,318 32,407 +537
Apr14 130314 4.031 4.070 4.019 4.064 +0.045 5,739 51,838 +330
May14 130314 4.030 4.079 4.030 4.070 +0.039 1,108 9,003 -107
Jun14 130314 4.060 4.100 4.059 4.090 +0.037 634 9,422 +497
Jul14 130314 4.094 4.128 4.091 4.117 +0.036 124 6,539 +35
Total Volume and Open Interest 385,719 1,272,844 +9,008
Brent Crude Oil(ICE)
Apr13 130314 108.36 109.98 108.18 109.42 +0.90 146,001 78,309 -26,186
May13 130314 108.03 109.43 107.84 108.96 +0.72 199,515 308,567 -6,991
Jun13 130314 107.62 108.83 107.41 108.41 +0.61 131,790 210,660 +6,248
Jul13 130314 107.15 108.11 106.92 107.84 +0.53 44,093 108,630 +5,968
Aug13 130314 106.59 107.51 106.37 107.27 +0.48 23,637 89,442 +2,212
Sep13 130314 106.00 106.91 105.72 106.66 +0.47 19,344 81,976 +1,308
Oct13 130314 105.42 106.30 105.20 106.07 +0.46 12,464 50,335 -2,409
Nov13 130314 104.76 105.76 104.68 105.54 +0.45 10,663 43,787 +2,041
Dec13 130314 104.28 105.31 104.09 105.03 +0.44 69,838 181,324 +6,539
Jan14 130314 104.56 104.56 104.56 104.56 +0.42 2,963 35,577 -362
Feb14 130314 104.11 104.11 104.11 104.11 +0.40 2,718 16,798 -37
Mar14 130314 103.67 103.67 103.67 103.67 +0.39 2,420 22,349 +133
Apr14 130314 103.22 103.22 103.22 103.22 +0.36 710 25,118 -21
May14 130314 102.84 102.84 102.84 102.84 +0.34 1,640 10,835 +517
Total Volume and Open Interest 712,295 1,546,800 -6,481
Gas Oil(ICE)
Apr13 130314 910.25 916.00 905.50 909.75 -2.75 124,632 126,456 -3,849
May13 130314 913.25 918.25 908.25 912.00 -3.00 118,205 89,895 +9,387
Jun13 130314 913.00 917.50 909.50 912.75 -2.00 75,800 64,137 -1,710
Jul13 130314 912.50 917.25 910.00 913.00 -0.75 19,776 34,558 +1,723
Aug13 130314 912.25 917.25 910.25 913.25 unch 13,208 28,419 +1,715
Sep13 130314 911.25 916.50 909.25 912.75 +0.50 9,523 24,070 +1,374
Oct13 130314 909.75 914.75 907.50 911.25 +0.75 4,155 17,680 -78
Nov13 130314 907.00 912.50 905.25 908.75 +0.75 4,680 18,708 +751
Dec13 130314 904.00 910.00 902.25 906.50 +1.00 26,716 56,681 +823
Jan14 130314 901.50 906.25 901.50 905.00 +1.00 1,271 14,950 +351
Total Volume and Open Interest 408,135 542,019 +5,344
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130314 2.595 2.630 2.595 2.628 +0.045 335 1,504 -202
May13 130314 2.554 2.578 2.545 2.575 +0.046 156 1,462 -28
Jun13 130314 2.488 2.523 2.488 2.521 +0.044 64 1,154 +0
Jul13 130314 2.434 2.445 2.415 2.441 +0.027 115 1,229 -21
Aug13 130314 2.346 2.359 2.335 2.355 +0.017 147 1,823 +29
Sep13 130314 2.187 2.201 2.182 2.193 +0.012 106 895 +25
Oct13 130314 2.065 2.068 2.065 2.067 +0.009 75 1,280 +10
Total Volume and Open Interest 1,103 11,236 -144
WTI Crude Oil(ICE)
Apr13 130314 92.30 93.26 92.01 93.03 +0.51 50,962 53,460 -4,944
May13 130314 92.70 93.60 92.37 93.38 +0.50 32,946 60,193 +3,292
Jun13 130314 92.94 93.82 92.67 93.62 +0.49 31,218 74,016 -1,726
Jul13 130314 93.25 93.87 92.91 93.75 +0.49 9,430 41,074 -798
Aug13 130314 93.17 93.88 93.17 93.70 +0.46 5,037 18,335 +574
Sep13 130314 92.76 93.65 92.63 93.49 +0.45 4,804 23,578 -333
Oct13 130314 93.03 93.29 92.51 93.16 +0.43 2,188 13,753 +94
Nov13 130314 92.80 92.80 92.26 92.78 +0.41 1,640 11,134 +220
Dec13 130314 92.03 92.55 91.60 92.39 +0.40 19,923 116,980 -1
Jan14 130314 91.99 91.99 91.99 91.99 +0.39 342 7,510 -26
Feb14 130314 91.62 91.62 91.62 91.62 +0.39 203 3,326 -8
Mar14 130314 91.28 91.28 91.28 91.28 +0.38 127 5,569 +38
Apr14 130314 90.97 90.97 90.97 90.97 +0.37 73 2,719 -9
May14 130314 90.70 90.70 90.70 90.70 +0.36 794 2,960 +719
Jun14 130314 90.56 90.56 90.37 90.46 +0.34 3,498 15,911 +256
Jul14 130314 90.18 90.18 90.18 90.18 +0.34 709 2,631 +691
Total Volume and Open Interest 171,166 558,899 -732
US Dollar Index(ICE)
Mar13 130314 82.915 83.180 82.440 82.622 -0.280 30,033 51,535 -11,769
Jun13 130314 83.160 83.420 82.665 82.857 -0.295 17,324 27,905 +11,487
Sep13 130314 83.600 83.600 83.077 83.077 -0.275 0 508 +0
Total Volume and Open Interest 47,357 79,948 -282
Australian Dollar(CME)
Mar13 130314 102.96 104.00 102.86 103.81 +0.76 120,143 87,455 -15,544
Jun13 130314 102.29 103.28 102.15 103.08 +0.74 48,489 95,572 +28,657
Sep13 130314 101.85 102.38 101.66 102.38 +0.72 0 43 +0
Total Volume and Open Interest 168,632 183,095 +13,113
British Pound(CME)
Mar13 130314 149.20 151.21 149.15 150.80 +1.57 158,277 199,460 -5,969
Jun13 130314 149.11 151.13 149.07 150.71 +1.56 59,694 97,591 +39,000
Sep13 130314 150.97 150.98 149.12 150.67 +1.55 5 18 +1
Total Volume and Open Interest 217,986 297,130 +33,032
Canadian Dollar(CME)
Mar13 130314 97.27 97.91 97.23 97.81 +0.49 79,355 166,308 -14,215
Jun13 130314 97.09 97.71 97.03 97.60 +0.48 34,555 76,764 +18,476
Sep13 130314 96.95 97.50 96.93 97.41 +0.48 446 3,538 +375
Dec13 130314 96.84 97.30 96.74 97.21 +0.47 42 2,368 -17
Total Volume and Open Interest 114,398 249,150 +4,619
Japanese Yen(CME)
Mar13 130314 104.07 104.52 103.50 104.10 -0.04 220,964 178,516 -14,452
Jun13 130314 104.11 104.58 103.58 104.16 -0.04 78,999 109,374 +29,979
Sep13 130314 104.25 104.60 103.70 104.25 -0.04 27 493 +18
Total Volume and Open Interest 299,991 288,474 +15,546
Swiss Franc(CME)
Mar13 130314 105.00 105.80 104.53 105.56 +0.57 42,336 46,377 -8,746
Jun13 130314 105.11 105.90 104.63 105.66 +0.57 19,583 23,028 +13,117
Sep13 130314 105.79 105.79 105.22 105.79 +0.57 0 3 +0
Total Volume and Open Interest 61,919 69,408 +4,371
EuroFX(CME)
Mar13 130314 129.60 130.33 129.11 129.99 +0.39 252,971 139,768 -17,594
Jun13 130314 129.71 130.42 129.18 130.06 +0.38 52,583 72,864 +23,750
Sep13 130314 129.80 130.44 129.36 130.16 +0.39 75 368 +60
Total Volume and Open Interest 305,651 213,113 +6,235
Mexican Peso(CME)
Mar13 130314 803.75 806.50 801.25 802.25 -2.75 82,494 105,671 -14,397
Apr13 130314 800.25 803.00 800.25 800.25 -2.75      
Total Volume and Open Interest 130,760 192,764 +13,670
Brazilian Real(CME)
Apr13 130314 507.65 508.00 505.40 506.35 -0.30 1,242 11,560 +1,131
May13 130314 504.55 506.20 503.65 504.55 -0.25 0 143 +0
Jun13 130314 502.85 504.40 502.00 502.90 -0.15 324 3,135 -282
Jul13 130314 500.45 500.55 500.45 500.45 -0.10      
Total Volume and Open Interest 1,566 35,944 +849
30-Year T-Bonds(CBOT)
Mar13 130314 142~310 143~050 142~080 142~260 -0~080 2,555 13,384 -598
Jun13 130314 141~170 141~210 140~240 141~100 -0~080 299,234 628,594 +6,816
Sep13 130314 140~000 140~310 140~000 140~210 -0~080 1 7 -1
Total Volume and Open Interest 301,790 641,985 +6,217
10-Year T-Notes(CBOT)
Mar13 130314 131~195 131~260 131~120 131~235 +0~005 30,754 75,259 -4,698
Jun13 130314 130~150 130~185 130~035 130~155 +0~005 947,119 2,026,167 +3,298
Sep13 130314 130~150 130~150 130~145 130~150 +0~005      
Total Volume and Open Interest 977,873 2,101,426 -1,400
5-Year T-Notes(CBOT)
Mar13 130314 123~276 123~292 123~236 123~280 -0~002 8,394 56,225 -5,636
Jun13 130314 123~136 123~152 123~086 123~136 unch 436,738 1,604,097 -2,004
Sep13 130314 122~306 122~306 122~306 122~306 unch      
Total Volume and Open Interest 445,132 1,660,322 -7,640
2 Year T-Notes(CBOT)
Mar13 130314 110~066 110~066 110~062 110~062 -0~004 5,373 42,189 -3,308
Jun13 130314 110~054 110~056 110~046 110~052 -0~002 101,254 981,662 -14,462
Sep13 130314 110~026 110~030 110~026 110~026 -0~002      
Total Volume and Open Interest 106,627 1,023,851 -17,770
Eurodollars(CME)
Mar13 130314 99.720 99.720 99.717 99.720 unch 119,101 854,837 -2,654
Jun13 130314 99.705 99.710 99.700 99.710 unch 84,774 803,374 +9,595
Sep13 130314 99.685 99.685 99.675 99.680 -0.005 107,884 795,631 +4,745
Dec13 130314 99.650 99.655 99.635 99.645 -0.005 107,815 813,754 +17,801
Mar14 130314 99.615 99.615 99.595 99.610 -0.005 115,932 715,813 +12,260
Jun14 130314 99.565 99.565 99.540 99.560 -0.005 112,008 655,683 +14,642
Sep14 130314 99.500 99.505 99.475 99.495 -0.010 80,698 562,924 +5,955
Dec14 130314 99.420 99.420 99.385 99.410 -0.010 86,345 617,530 +4,327
Mar15 130314 99.325 99.330 99.290 99.320 -0.010 88,659 530,539 +7,672
Jun15 130314 99.215 99.225 99.180 99.215 -0.005 72,330 675,014 +4,279
Sep15 130314 99.095 99.110 99.060 99.100 unch 72,897 483,023 +6,535
Dec15 130314 98.955 98.975 98.915 98.960 unch 82,894 560,023 -3,926
Mar16 130314 98.800 98.820 98.760 98.810 +0.005 67,263 357,467 +3,100
Jun16 130314 98.625 98.650 98.585 98.640 +0.005 42,015 239,749 +476
Sep16 130314 98.445 98.470 98.400 98.460 +0.005 39,758 223,149 +1,811
Dec16 130314 98.260 98.290 98.215 98.280 +0.010 41,763 177,633 +460
Mar17 130314 98.090 98.115 98.040 98.105 +0.010 20,706 137,198 -1,113
Jun17 130314 97.900 97.930 97.855 97.920 +0.010 26,546 90,549 +2,600
Total Volume and Open Interest 1,411,465 9,604,035 +90,795
Ultra T-Bond(CBOT)
Mar13 130314 154~10 155~02 154~04 154~11 -0~23 1,408 7,900 -867
Jun13 130314 154~20 154~23 153~18 153~31 -0~23 55,013 379,195 +5,486
Sep13 130314 153~31 154~22 153~31 153~31 -0~23      
Total Volume and Open Interest 56,421 387,095 +4,619
30 Day Federal Funds(CBOT)
Mar13 130314 99.857 99.857 99.853 99.853 unch 1,221 44,646 -635
Apr13 130314 99.860 99.865 99.860 99.860 unch 5,051 33,525 -1,057
May13 130314 99.865 99.870 99.865 99.865 unch 2,331 30,596 +778
Jun13 130314 99.865 99.870 99.865 99.865 unch 792 25,691 +379
Jul13 130314 99.865 99.865 99.865 99.865 unch 361 22,703 +263
Aug13 130314 99.865 99.865 99.860 99.865 unch 2,037 14,662 -174
Total Volume and Open Interest 15,444 329,344 +245
3-Mth Euro-Yen(CME)
Mar13 130314 99.753 99.753 99.753 99.753 unch      
Jun13 130314 99.802 99.802 99.802 99.802 unch      
Sep13 130314 99.823 99.823 99.823 99.823 unch      
Dec13 130314 99.830 99.830 99.830 99.830 unch      
Mar14 130314 99.820 99.820 99.820 99.820 unch      
Jun14 130314 99.805 99.805 99.805 99.805 unch      
Sep14 130314 99.810 99.810 99.810 99.810 unch      
Dec14 130314 99.805 99.805 99.805 99.805 unch      
Mar15 130314 99.685 99.685 99.685 99.685 unch      
Jun15 130314 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130314 99.80 99.80 99.80 99.80 unch 0 215 +0
Sep13 130314 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130314 99.83 99.83 99.83 99.83 unch 0 425 +0
Mar14 130314 99.82 99.82 99.82 99.82 unch 0 182 +0
Jun14 130314 99.81 99.81 99.81 99.81 unch 0 23 +0
Sep14 130314 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 130314 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 130314 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 395 2,534 -6
Japanese Gov't Bonds(SGX)
Jun13 130314 145.06 145.18 145.01 145.12 +0.06 2,163 20,892 -28
Sep13 130314 143.03 143.03 143.03 143.03 +0.06      
Dec13 130314 140.94 140.94 140.94 140.94 +0.06      
Total Volume and Open Interest 2,163 20,892 -28
Euro-Bund(EUREX)
Jun13 130314 143.12 143.24 142.82 143.14 unch 632,120 956,760 +14,276
Sep13 130314 143.00 143.27 143.00 143.25 -0.01 11 177 +8
Dec13 130314 143.25 143.25 143.25 143.25 -0.01      
Total Volume and Open Interest 632,131 956,937 +14,284
Euro-Bobl(EUREX)
Jun13 130314 125.84 125.90 125.71 125.86 +0.01 390,316 924,283 +3,001
Sep13 130314 126.31 126.31 126.31 126.31 +0.01 0 938 +0
Dec13 130314 126.31 126.31 126.31 126.31 +0.01      
Total Volume and Open Interest 390,316 925,221 +3,001
3-Mth Euribor(EUREX)
Mar13 130314 99.795 99.795 99.795 99.795 unch 1,500 4,710 -881
Jun13 130314 99.780 99.780 99.780 99.780 -0.005 550 2,442 +167
Sep13 130314 99.760 99.760 99.760 99.760 -0.010 50 755 +28
Total Volume and Open Interest 2,128 12,622 -683
Long Gilt(LIFFE)
Mar13 130314 117~11 117~16 117~11 117~14 -0~02 380 13,987 -19,987
Jun13 130314 116~14 116~17 116~06 116~14 -0~02 136,686 359,695 +2,222
Total Volume and Open Interest 137,066 373,682 -17,765
3-Mth Short Sterling(LIFFE)
Mar13 130314 99.50 99.50 99.49 99.49 unch 12,606 282,427 +710
Jun13 130314 99.53 99.53 99.52 99.52 -0.01 48,975 321,529 +803
Sep13 130314 99.56 99.56 99.54 99.54 -0.01 49,105 384,581 +1,516
Dec13 130314 99.56 99.56 99.53 99.54 -0.01 44,287 354,557 -3,578
Mar14 130314 99.54 99.55 99.51 99.53 -0.02 83,587 419,286 +23,463
Jun14 130314 99.51 99.52 99.48 99.50 -0.02 42,674 317,338 +11,190
Total Volume and Open Interest 434,716 3,163,730 +40,538
3-Mth Euribor(LIFFE)
Mar13 130314 99.790 99.795 99.785 99.795 unch 62,631 483,950 -3,641
Jun13 130314 99.780 99.785 99.775 99.780 -0.005 88,826 593,492 +7,050
Sep13 130314 99.765 99.770 99.760 99.760 -0.010 125,702 433,272 -4,770
Total Volume and Open Interest 740,954 4,595,447 -5,670
3-Mth Aus T-Bills(SFE)
Mar13 130308 97.01 97.01 97.01 97.01 unch 18,425 1,019 -42,726
Jun13 130314 97.04 97.06 96.92 96.95 -0.10 35,033 235,347 -8,939
Sep13 130314 97.08 97.10 96.93 96.96 -0.13 36,249 176,625 -8,788
Dec13 130314 97.06 97.09 96.88 96.90 -0.17 29,292 132,685 +2,825
Mar14 130314 97.00 97.03 96.80 96.82 -0.19 11,479 90,857 -766
Jun14 130314 96.89 96.91 96.70 96.71 -0.19 6,826 55,130 +206
Sep14 130314 96.77 96.79 96.57 96.59 -0.19 5,953 32,186 -1,524
Dec14 130314 96.65 96.67 96.44 96.46 -0.19 4,283 19,387 +1,719
Mar15 130314 96.54 96.54 96.33 96.34 -0.20 1,026 8,485 +475
Jun15 130314 96.24 96.24 96.24 96.24 -0.19 83 943 +0
Total Volume and Open Interest 130,226 752,207 -14,790
10-Year Aus T-Bonds(SFE)
Mar13 130314 96.44 96.47 96.31 96.34 -0.11 274,687 384,742 -5,397
Jun13 130314 96.40 96.44 96.27 96.30 -0.11 224,413 257,547 +151,552
Total Volume and Open Interest 499,100 642,289 +146,155
3-Year Aus T-Bonds(SFE)
Mar13 130314 97.00 97.03 96.80 96.83 -0.18 388,447 442,384 -57,990
Jun13 130314 97.03 97.04 96.81 96.85 -0.18 268,831 313,855 +190,524
Total Volume and Open Interest 657,278 756,239 +132,534
Gold(CMX)
Apr13 130314 1586.7 1592.2 1575.2 1590.7 +2.3 150,411 206,013 -3,651
Jun13 130314 1588.5 1594.1 1577.2 1592.8 +2.3 19,570 112,734 +7,699
Aug13 130314 1587.5 1594.7 1579.7 1594.3 +2.3 4,064 28,189 -999
Oct13 130314 1587.6 1595.7 1581.5 1595.7 +2.3 451 11,702 +170
Dec13 130314 1590.0 1598.2 1582.6 1597.1 +2.2 3,290 31,495 -1,298
Feb14 130314 1592.6 1598.5 1585.7 1598.5 +2.3 399 13,876 +190
Apr14 130314 1599.9 1599.9 1599.9 1599.9 +2.3 572 4,304 +455
Jun14 130314 1601.4 1601.4 1601.4 1601.4 +2.3 960 7,148 -731
Aug14 130314 1603.1 1603.1 1603.1 1603.1 +2.3 1,288 782 +171
Oct14 130314 1604.9 1604.9 1604.9 1604.9 +2.3 502 461 +456
Dec14 130314 1602.0 1606.7 1594.4 1606.7 +2.3 1,713 7,423 +1,242
Total Volume and Open Interest 183,610 445,651 +2,793
Silver(CMX)
Mar13 130314 2880.0 2880.0 2857.0 2877.2 -15.0 58 408 -146
May13 130314 2890.5 2895.5 2853.0 2880.7 -15.1 26,727 78,280 -418
Jul13 130314 2899.0 2899.0 2860.5 2886.5 -15.2 1,002 12,873 +177
Sep13 130314 2878.5 2892.0 2864.0 2892.0 -15.2 507 6,231 -28
Dec13 130314 2909.5 2909.5 2882.0 2898.8 -15.3 947 26,421 +6
Mar14 130314 2883.5 2903.8 2883.5 2903.8 -15.3 22 2,873 +13
May14 130314 2906.8 2906.8 2906.8 2906.8 -15.3 16 848 -3
Total Volume and Open Interest 30,480 148,283 -232
Platinum(NYMEX)
Apr13 130314 1589.6 1594.9 1578.5 1589.8 -3.3 12,751 53,668 -1,992
Jul13 130314 1593.6 1597.8 1582.7 1593.6 -3.3 2,685 11,020 +1,880
Oct13 130314 1585.0 1597.6 1585.0 1596.1 -3.1 25 385 +25
Jan14 130314 1599.1 1599.1 1599.1 1599.1 -3.1 0 5 +0
Total Volume and Open Interest 15,461 65,079 -87
Palladium(NYMEX)
Mar13 130314 762.00 768.80 756.00 768.80 -0.45 11 204 +11
Jun13 130314 772.25 774.65 755.55 770.75 -0.50 2,791 36,557 +381
Sep13 130314 765.00 772.05 765.00 772.05 -0.45 26 676 +24
Total Volume and Open Interest 2,833 38,141 +414
Copper(CMX)
Mar13 130314 350.65 352.60 350.00 352.35 +1.40 529 1,312 -75
May13 130314 352.95 354.95 351.15 353.65 +1.15 63,083 101,614 -2,331
Jul13 130314 354.05 356.50 353.00 355.25 +1.15 5,351 20,016 +952
Sep13 130314 355.00 357.30 355.00 356.75 +1.15 2,283 11,449 +685
Dec13 130314 358.05 359.05 357.85 358.70 +1.15 481 12,099 +131
Total Volume and Open Interest 72,394 158,500 -638
DJIA Index(CBOT)
Mar13 130314 14469 14540 14413 14523 +61 682 17,210 +257
Jun13 130314 14390 14458 14390 14452 +54 400 3,636 +204
Sep13 130314 14376 14376 14322 14376 +54      
Dec13 130314 14307 14307 14253 14307 +54      
Total Volume and Open Interest 1,082 20,846 +461
E-mini DJIA Index(CBOT)
Mar13 130314 14462 14540 14453 14523 +61 31,938 75,003 -18,118
Jun13 130314 14403 14468 14388 14452 +54 113,589 88,677 +14,897
Sep13 130314 14365 14376 14311 14376 +54 0 12 +0
Dec13 130314 14307 14307 14307 14307 +54 2 17 +1
Total Volume and Open Interest 145,529 163,709 -3,220
S & P 500(CME)
Mar13 130314 1558.20 1563.30 1558.00 1562.20 +6.30 44,435 124,181 -17,206
Jun13 130314 1550.00 1557.20 1549.20 1556.00 +6.00 46,758 131,053 +19,302
Sep13 130314 1548.80 1550.80 1548.80 1549.60 +5.80 300 1,603 +146
Dec13 130314 1542.80 1544.00 1542.80 1542.80 +5.80 252 941 +143
Total Volume and Open Interest 91,745 257,778 +2,385
S & P 500 E-Mini(Globex)
Mar13 130314 1556.50 1563.50 1555.00 1562.25 +6.25 795,044 1,258,168 -311,327
Jun13 130314 1550.75 1557.25 1549.00 1556.00 +6.00 2,086,724 2,533,033 +403,148
Total Volume and Open Interest 2,885,864 3,796,609 +91,548
NASDAQ 100(CME)
Mar13 130314 2808.00 2812.00 2802.00 2806.00 +7.00 2,095 15,352 -334
Jun13 130314 2794.50 2807.00 2792.50 2800.00 +6.50 1,149 2,036 +775
Sep13 130314 2795.80 2795.80 2789.30 2795.80 +6.50      
Total Volume and Open Interest 3,244 17,388 +441
NASDAQ 100 E-Mini(Globex)
Mar13 130314 2800.30 2813.30 2797.50 2806.00 +7.00 90,209 153,938 -25,056
Jun13 130314 2795.00 2807.50 2792.00 2800.00 +6.50 236,565 302,600 +52,678
Total Volume and Open Interest 326,788 456,616 +27,633
S & P Midcap 400(CME)
Mar13 130314 1142.80 1142.80 1142.80 1142.80 +6.20 390 1,074 +41
Jun13 130314 1140.20 1140.20 1140.20 1140.20 +6.30 27 242 -19
Sep13 130314 1138.20 1138.20 1131.90 1138.20 +6.30      
Total Volume and Open Interest 417 1,316 +22
Volatility Index(CBOE)
Mar13 130314 12.85 12.93 12.50 12.55 -0.40 54,471 119,649 -10,696
Apr13 130314 14.60 14.84 14.50 14.60 -0.10 64,193 149,056 -3,063
May13 130314 15.75 15.95 15.64 15.75 -0.10 14,069 55,327 -2,823
Jun13 130314 16.53 16.75 16.45 16.55 -0.05 9,084 31,494 -1,686
Total Volume and Open Interest 160,481 434,750 -17,093
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130314 12345 12495 12270 12450 +105 14,578 67,460 -2,016
Sep13 130314 12525 12525 12525 12525 +105 8 4 +3
Total Volume and Open Interest 14,586 67,465 -2,013
Nikkei 225(SGX)
Jun13 130314 12175 12330 12150 12320 +120 141,618 238,353 -9,754
Sep13 130314 12315 12315 12315 12315 +125 27 146 +27
Dec13 130314 12250 12250 12250 12250 +120 1,000 15,243 +800
Total Volume and Open Interest 144,690 278,678 -8,564
CAC 40(EURONEXT)
Mar13 130314 3846.0 3871.5 3845.5 3868.0 +30.5 189,288 307,145 -10,211
Apr13 130314 3845.5 3866.0 3840.5 3862.5 +29.5 125,095 205,395 +75,546
May13 130314 3779.5 3796.5 3779.5 3796.5 +29.0 7 382 +7
Total Volume and Open Interest 318,917 536,125 +66,769
Hang Seng Index(HKFE)
Mar13 130314 22380 22603 22225 22516 +69 70,918 113,183 +80
Apr13 130314 22311 22600 22227 22516 +79 1,296 2,243 +582
Total Volume and Open Interest 72,425 119,624 +773
DAX(EUREX)
Mar13 130314 7995.0 8061.5 7986.0 8055.5 +79.5 170,194 108,986 -37,902
Jun13 130314 8010.0 8073.5 7997.0 8066.0 +79.5 88,998 108,489 +29,513
Sep13 130314 8012.5 8077.5 8002.0 8071.5 +79.5 3,675 3,872 +139
Total Volume and Open Interest 262,867 221,347 -8,250
FT-SE 100(EURONEXT)
Mar13 130314 6484.50 6536.00 6475.50 6532.00 +56.00 268,530 231,928 -252,989
Jun13 130314 6413.50 6467.50 6408.00 6463.00 +54.00 196,623 507,999 +212,671
Sep13 130314 6391.00 6414.00 6391.00 6414.00 +54.50 0 455 +0
Total Volume and Open Interest 465,153 740,562 -40,318
SPI 200(SFE)
Mar13 130314 5103.0 5110.0 5026.0 5030.0 -69.0 42,029 295,192 -1,460
Jun13 130314 5114.0 5121.0 5040.0 5041.0 -69.0 13,209 23,053 +8,235
Sep13 130314 5022.0 5022.0 5004.0 5004.0 -68.0 119 2,139 +20
Total Volume and Open Interest 55,525 324,930 +6,851
FTSE MIB(ISE)
Mar13 130314 15880.00 16140.00 15865.00 16108.00 +348.00 46,358 19,146 -10,713
Jun13 130314 15705.00 15865.00 15600.00 15833.00 +338.00 26,737 21,926 +6,179
Sep13 130314 15565.00 15975.00 15560.00 15975.00 +338.00      
Total Volume and Open Interest 73,095 41,072 -4,534
KOSPI 200(KFE)
Mar13 130314 262.65 263.15 259.85 263.05 +0.15 230,423 76,301 -21,162
Jun13 130314 264.45 265.55 261.40 265.55 +0.80 21,212 92,150 +27,205
Sep13 130314 265.65 267.10 263.20 267.10 +1.45 20 462 +20
Total Volume and Open Interest 251,656 169,094 +6,064
GSCI(CME)
Mar13 130314 645.00 647.50 644.75 647.50 +3.50 1,950 4,806 -1,603
Apr13 130314 647.10 649.50 646.70 649.50 +3.25 2,419 7,843 +2,148
May13 130314 647.75 647.75 644.45 647.75 +3.25 2 211 +1
Total Volume and Open Interest 4,371 12,860 +546
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