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 18, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130318 1424.00 1425.25 1404.25 1409.50 -16.50 95,062 296,868 -4,695
Jul13 130318 1408.25 1409.25 1388.25 1394.50 -16.25 41,340 144,975 +2,645
Aug13 130318 1368.75 1370.25 1350.75 1356.75 -13.50 727 5,457 -29
Sep13 130318 1301.00 1301.50 1287.25 1295.75 -5.75 815 6,533 -169
Nov13 130318 1257.75 1261.00 1247.50 1258.50 -2.50 20,550 126,958 +2,647
Jan14 130318 1261.00 1265.75 1254.00 1263.25 -2.50 351 10,742 -30
Mar14 130318 1258.25 1268.50 1257.00 1266.00 -2.50 204 2,029 +80
May14 130318 1258.25 1268.75 1258.25 1266.75 -2.00 89 2,054 +9
Jul14 130318 1265.00 1271.00 1265.00 1271.00 -1.75 97 1,450 +49
Aug14 130318 1264.50 1266.25 1264.50 1264.50 -1.75 0 2 +0
Sep14 130318 1249.75 1251.00 1249.75 1249.75 -1.25 0 10 +0
Nov14 130318 1229.00 1238.50 1228.50 1237.25 -1.25 236 4,144 +199
Jan15 130318 1232.75 1239.50 1232.75 1238.25 -1.25 0 2 +0
Mar15 130318 1239.25 1240.50 1239.25 1239.25 -1.25      
Total Volume and Open Interest 159,471 601,393 +570
Soybean Meal(CBOT)
May13 130318 418.80 418.80 412.30 413.30 -5.50 34,640 149,798 -169
Jul13 130318 413.50 413.50 406.90 408.00 -5.20 10,165 68,249 +265
Aug13 130318 395.30 395.80 391.10 392.60 -4.10 930 8,287 +105
Sep13 130318 370.40 371.70 367.60 370.00 -1.50 638 7,409 -10
Oct13 130318 353.70 357.10 352.00 355.20 -0.50 465 7,663 +33
Dec13 130318 353.20 355.80 350.80 354.20 -0.40 3,594 40,050 +330
Jan14 130318 353.90 357.10 352.20 355.70 -0.50 137 3,366 +53
Mar14 130318 357.50 357.50 357.20 357.50 +0.30 115 3,317 +52
May14 130318 357.70 357.70 357.20 357.70 +0.50 106 1,562 +5
Jul14 130318 358.50 358.50 358.50 358.50 unch 330 791 +213
Total Volume and Open Interest 51,162 290,657 +846
Soybean Oil(CBOT)
May13 130318 49.89 49.94 49.22 49.68 -0.23 36,153 169,469 +157
Jul13 130318 50.11 50.12 49.47 49.93 -0.21 17,097 77,775 +1,618
Aug13 130318 50.03 50.09 49.45 49.92 -0.17 3,823 10,780 +338
Sep13 130318 49.94 49.97 49.37 49.81 -0.16 1,720 8,940 +150
Oct13 130318 49.22 49.55 49.08 49.53 -0.12 1,364 10,123 +200
Dec13 130318 49.61 49.61 48.96 49.43 -0.14 5,580 45,814 +490
Jan14 130318 49.42 49.72 49.15 49.57 -0.15 123 4,194 -2
Mar14 130318 49.80 49.99 49.80 49.80 -0.19 97 1,980 +27
May14 130318 49.61 50.11 49.61 49.86 -0.25 27 947 +24
Jul14 130318 50.01 50.25 50.01 50.01 -0.24 7 998 +7
Total Volume and Open Interest 65,993 331,814 +2,716
Canola(WCE)
Mar13 130314 638.1 638.1 638.1 638.1 +1.9 523 313 -357
May13 130318 619.6 624.7 617.1 623.5 +0.3 8,883 105,603 -324
Jul13 130318 605.5 609.5 602.6 608.4 -1.0 3,820 36,830 +1,120
Nov13 130318 549.0 552.0 545.7 551.9 unch 2,501 35,204 +1,032
Jan14 130318 546.6 552.0 546.0 552.0 +0.7 38 2,775 +22
Total Volume and Open Interest 15,252 180,632 +1,537
Corn(CBOT)
May13 130318 715.50 721.00 710.00 720.00 +3.00 103,856 536,786 +11,601
Jul13 130318 700.00 704.50 693.50 703.25 +3.00 48,572 241,575 +4,420
Sep13 130318 584.75 589.00 581.00 588.25 +1.50 11,496 105,432 +1,809
Dec13 130318 560.25 563.00 557.00 562.00 +0.25 31,988 312,448 +5,202
Mar14 130318 570.00 572.00 566.25 571.00 unch 1,131 22,448 +246
May14 130318 573.75 578.50 573.00 578.00 unch 222 7,616 +54
Jul14 130318 579.00 583.00 577.25 582.00 +0.25 305 4,677 +131
Sep14 130318 548.00 551.75 548.00 551.75 +1.00 35 483 +31
Dec14 130318 548.25 552.25 546.25 551.00 +1.00 847 18,799 +330
Mar15 130318 552.75 555.50 552.75 555.50 +1.00 1 81 +0
Total Volume and Open Interest 198,480 1,252,536 +23,098
Wheat(CBOT)
May13 130318 720.75 721.50 705.50 712.75 -10.25 61,986 226,357 -7,695
Jul13 130318 719.25 719.75 707.00 713.00 -8.25 29,749 112,452 -382
Sep13 130318 724.75 726.75 713.75 719.75 -7.00 7,511 31,185 +21
Dec13 130318 737.00 739.00 727.00 732.75 -6.25 16,046 74,918 +371
Mar14 130318 746.75 751.25 740.25 745.75 -5.50 842 7,300 -238
May14 130318 744.00 752.75 742.75 747.75 -5.00 123 445 +33
Total Volume and Open Interest 116,578 457,639 -7,793
Wheat(KCBT)
May13 130318 749.50 751.25 738.00 744.25 -7.25 9,071 91,645 -799
Jul13 130318 755.25 762.50 743.75 749.50 -6.25 5,524 45,015 +197
Sep13 130318 767.50 767.50 756.75 762.50 -5.00 1,528 12,775 +285
Dec13 130318 781.75 781.75 773.50 779.50 -2.75 1,368 14,877 -61
Mar14 130318 791.25 791.50 785.00 791.50 -1.75 60 674 +39
May14 130318 787.00 794.50 787.00 794.50 -0.75 8 165 +3
Total Volume and Open Interest 17,583 165,673 -329
Wheat(MGE)
Mar13 130314 800.50 800.50 800.50 800.50 unch 4 136 -4
May13 130318 796.00 796.00 784.75 788.75 -7.50 2,550 18,901 +14
Jul13 130318 795.75 796.25 783.75 788.25 -8.00 1,012 7,644 +81
Sep13 130318 795.00 795.00 784.00 788.50 -7.75 250 6,927 +30
Dec13 130318 801.50 801.50 790.25 794.75 -7.75 232 5,388 +36
Total Volume and Open Interest 4,056 39,257 +31
Oats(CBOT)
May13 130318 401.00 405.00 393.75 395.50 -6.25 664 8,798 +122
Jul13 130318 389.00 390.50 385.00 386.50 -2.00 64 931 +22
Sep13 130318 377.75 379.00 358.00 375.00 -2.00 0 72 +0
Dec13 130318 365.00 365.00 350.50 359.00 -5.25 46 626 +29
Total Volume and Open Interest 774 10,427 +165
Rough Rice(CBOT)
Mar13 130314 14.41 14.56 14.41 14.41 -0.15 1 7 +0
May13 130318 14.66 14.67 14.50 14.54 -0.14 1,843 13,435 +508
Jul13 130318 14.90 14.95 14.82 14.82 -0.14 311 1,223 +162
Sep13 130318 14.60 14.70 14.60 14.62 -0.12 65 510 +15
Total Volume and Open Interest 2,220 15,189 +679
Live Cattle(CME)
Apr13 130318 125.700 126.400 125.650 126.050 +0.265 28,902 100,712 -8,699
Jun13 130318 121.180 121.580 121.035 121.385 +0.085 22,555 131,998 +4,294
Aug13 130318 122.550 122.900 122.285 122.580 +0.045 10,184 52,355 +1,390
Oct13 130318 127.000 127.200 126.600 127.050 +0.220 3,429 33,206 +763
Dec13 130318 128.000 128.325 127.750 128.250 +0.215 1,392 17,676 +108
Feb14 130318 128.750 129.150 128.630 129.150 +0.250 103 3,416 +14
Total Volume and Open Interest 66,633 341,154 -2,084
Feeder Cattle(CME)
Mar13 130318 136.750 137.130 136.235 136.700 +0.015 1,444 4,277 -199
Apr13 130318 139.435 139.800 138.650 139.400 +0.300 3,270 9,520 -427
May13 130318 141.000 141.650 140.325 141.185 +0.110 4,137 16,451 -1
Aug13 130318 148.000 148.630 147.550 148.235 +0.200 1,250 7,850 +119
Sep13 130318 149.650 150.250 149.400 150.235 +0.200 178 1,360 +68
Oct13 130318 151.400 151.650 150.575 151.650 +0.250 63 939 +2
Nov13 130318 152.300 152.435 151.400 152.400 +0.200 30 580 +8
Total Volume and Open Interest 10,376 41,048 -427
Lean Hogs(CME)
Apr13 130318 79.635 79.900 78.885 79.400 -0.280 18,738 50,541 -1,895
May13 130318 88.650 89.135 88.400 88.800 -0.400 202 2,514 -11
Jun13 130318 89.080 89.300 88.550 88.950 -0.380 18,784 85,932 +807
Jul13 130318 89.750 89.885 89.285 89.680 -0.320 2,381 17,479 -89
Aug13 130318 89.785 89.950 89.300 89.535 -0.365 3,853 29,149 +504
Oct13 130318 80.725 80.800 80.080 80.300 -0.585 1,777 23,282 +419
Dec13 130318 78.035 78.150 77.535 77.785 -0.715 1,034 16,346 +222
Feb14 130318 80.400 80.680 80.250 80.400 -0.450 711 5,942 -100
Total Volume and Open Interest 47,792 235,377 +36
Class III Milk(CME)
Mar13 130318 16.97 16.97 16.90 16.95 unch 81 3,436 -18
Apr13 130318 17.15 17.39 17.14 17.38 +0.23 193 3,771 +9
May13 130318 17.68 17.90 17.59 17.86 +0.21 166 2,807 -6
Jun13 130318 18.20 18.36 18.09 18.34 +0.19 104 2,111 +5
Jul13 130318 18.57 18.73 18.54 18.73 +0.19 85 1,736 +32
Total Volume and Open Interest 872 20,820 +74
Cocoa(ICE)
May13 130318 2100 2109 2075 2088 -27 17,757 83,158 -2,946
Jul13 130318 2117 2122 2091 2104 -25 11,011 33,799 +257
Sep13 130318 2135 2135 2104 2116 -27 4,074 28,482 +546
Dec13 130318 2145 2145 2114 2126 -27 1,963 20,333 +501
Mar14 130318 2150 2150 2124 2135 -25 462 20,535 -121
May14 130318 2142 2142 2142 2142 -25 67 8,503 -2
Jul14 130318 2147 2147 2147 2147 -25 37 1,643 +7
Total Volume and Open Interest 35,371 198,129 -1,758
Coffee "C"(ICE)
Mar13 130318 133.70 133.70 133.15 133.15 -3.35 3 13 -3
May13 130318 137.00 137.40 134.05 134.35 -3.15 9,276 101,819 +583
Jul13 130318 140.00 140.10 136.85 137.10 -3.15 2,304 32,014 +238
Sep13 130318 142.90 142.90 139.70 139.90 -3.05 2,246 19,155 +48
Dec13 130318 146.70 146.70 143.60 143.85 -3.00 430 9,054 -53
Mar14 130318 150.50 150.50 147.50 147.65 -3.00 114 3,074 -12
Total Volume and Open Interest 14,448 167,976 +859
Orange Juice(ICE)
May13 130318 137.30 139.30 134.85 139.05 -0.15 1,203 14,560 +18
Jul13 130318 135.15 137.75 133.40 137.75 +0.70 78 2,447 -4
Sep13 130318 135.30 138.45 135.30 138.05 +1.15 6 1,182 +5
Nov13 130318 134.40 136.50 134.40 136.35 +0.95 3 289 +2
Jan14 130318 134.00 134.50 134.00 134.45 +0.50 0 46 +0
Mar14 130318 133.65 133.65 133.40 133.65 +0.50      
Total Volume and Open Interest 1,290 18,524 +21
Sugar #11(ICE)
May13 130318 18.71 18.73 18.24 18.29 -0.60 32,349 323,938 -230
Jul13 130318 18.71 18.72 18.29 18.33 -0.52 13,918 218,529 +424
Oct13 130318 19.04 19.04 18.65 18.70 -0.42 8,960 112,281 +850
Mar14 130318 19.81 19.81 19.50 19.56 -0.35 3,960 79,288 +485
May14 130318 19.89 19.89 19.61 19.68 -0.31 1,089 16,912 +164
Jul14 130318 19.90 19.90 19.73 19.83 -0.23 803 20,537 +224
Oct14 130318 19.98 20.01 19.90 19.99 -0.19 105 14,358 +52
Mar15 130318 20.21 20.29 20.13 20.27 -0.13 208 10,537 +1
Total Volume and Open Interest 61,392 800,238 +1,970
London Cocoa(LCE)
May13 130318 1420 1424 1409 1414 -13 4,226 60,296 -1,086
Jul13 130318 1435 1437 1423 1429 -12 3,317 48,065 -91
Sep13 130318 1444 1445 1435 1440 -12 1,806 34,817 +335
Dec13 130318 1450 1453 1443 1447 -11 883 42,830 +668
Mar14 130318 1450 1450 1439 1444 -13 550 34,584 -84
May14 130318 1445 1449 1445 1449 -13 11 8,533 +234
Jul14 130318 1456 1456 1452 1452 -15 0 3,471 +0
Total Volume and Open Interest 10,793 234,487 -24
London Sugar(LCE)
May13 130318 535.00 535.50 525.20 527.40 -12.00 5,387 29,786 +224
Aug13 130318 518.80 519.10 510.10 512.40 -10.00 1,958 14,601 +97
Oct13 130318 513.40 513.70 505.30 507.30 -9.70 855 10,082 +82
Dec13 130318 518.40 518.60 510.60 512.70 -8.30 167 3,559 +5
Mar14 130318 527.40 527.90 520.00 522.10 -7.90 291 2,961 +24
Total Volume and Open Interest 8,904 62,355 +432
Cotton(ICE)
May13 130318 92.41 92.50 89.80 90.83 -1.67 19,232 141,529 +1,254
Jul13 130318 92.63 92.63 90.43 91.38 -1.38 8,097 35,731 +1,498
Oct13 130318 89.09 89.09 89.09 89.09 -0.34 8 32 +2
Dec13 130318 88.02 88.45 87.05 88.39 -0.12 4,882 32,968 +1,439
Mar14 130318 87.64 87.75 86.86 87.70 -0.14 82 893 +9
May14 130318 86.58 87.30 86.51 87.30 -0.32 38 111 +4
Total Volume and Open Interest 32,368 211,713 +4,217
Lumber(CME)
May13 130318 398.8 399.3 394.4 394.4 -10.0 670 6,546 +113
Jul13 130318 395.6 396.9 394.1 394.1 -10.0 128 1,679 +19
Sep13 130318 394.1 394.1 390.2 390.3 -9.9 96 478 +52
Nov13 130318 382.6 383.7 376.5 383.7 +1.3 4 112 +1
Total Volume and Open Interest 1,073 9,015 +82
Crude Oil(NYM)
Apr13 130318 93.26 93.94 91.76 93.74 +0.29 174,701 98,337 -13,891
May13 130318 93.62 94.32 92.14 94.11 +0.29 91,487 279,848 +6,801
Jun13 130318 94.08 94.57 92.45 94.36 +0.27 46,705 171,045 +2,344
Jul13 130318 94.00 94.68 92.61 94.50 +0.27 17,015 120,022 -1,313
Aug13 130318 93.50 94.55 92.63 94.44 +0.25 10,561 71,402 +100
Sep13 130318 93.52 94.36 92.42 94.21 +0.23 10,423 78,427 +970
Oct13 130318 92.92 93.91 92.05 93.87 +0.23 3,701 49,533 +601
Nov13 130318 92.52 93.55 92.01 93.49 +0.23 3,125 38,119 -505
Dec13 130318 92.38 93.22 91.33 93.10 +0.24 39,213 203,282 -2,564
Jan14 130318 91.71 92.68 91.41 92.68 +0.24 2,981 41,248 +279
Feb14 130318 91.15 92.38 91.15 92.29 +0.24 2,051 19,268 +237
Mar14 130318 90.90 92.00 90.60 91.93 +0.23 4,487 24,224 +492
Apr14 130318 90.48 91.60 90.48 91.60 +0.22 3,584 16,300 +162
May14 130318 91.30 91.30 91.30 91.30 +0.21 1,231 15,297 -198
Jun14 130318 90.22 91.05 89.44 91.05 +0.21 8,206 63,304 -84
Jul14 130318 90.78 90.78 90.78 90.78 +0.22 241 13,743 +149
Total Volume and Open Interest 442,295 1,705,611 -4,894
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130318 93.250 93.925 91.775 93.750 +0.300 3,467 1,967 -339
May13 130318 93.950 94.350 92.150 94.100 +0.275 429 799 +89
Jun13 130318 93.425 94.525 92.475 94.350 +0.250 15 666 +3
Jul13 130318 94.175 94.625 92.625 94.500 +0.275 5 282 +2
Aug13 130318 94.450 94.575 92.600 94.450 +0.250 0 23 +0
Sep13 130318 94.200 94.325 92.450 94.200 +0.225 0 2 +0
Oct13 130318 93.875 93.875 93.875 93.875 +0.225 0 3 +0
Nov13 130318 93.500 93.500 93.500 93.500 +0.250 0 10 +0
Dec13 130318 93.100 93.200 91.350 93.100 +0.250 0 74 +0
Total Volume and Open Interest 3,916 3,904 -245
Heating Oil(NYM)
Apr13 130318 293.90 294.36 289.30 292.67 -1.23 44,106 49,942 -11,001
May13 130318 303.48 303.60 298.37 303.14 +0.08 35,588 75,978 +5,632
Jun13 130318 302.09 302.94 297.80 302.62 +0.12 22,805 41,388 +457
Jul13 130318 301.35 302.67 297.63 302.42 +0.30 10,910 29,077 -1,119
Aug13 130318 301.10 302.23 297.52 302.14 +0.31 4,307 10,118 +265
Sep13 130318 300.60 301.64 297.86 301.61 +0.33 7,136 22,553 +1,020
Oct13 130318 298.50 300.95 297.60 300.91 +0.33 2,581 6,762 +229
Nov13 130318 296.50 300.18 296.50 300.09 +0.32 1,806 6,169 +112
Dec13 130318 299.31 299.68 294.69 299.20 +0.27 15,348 37,128 -735
Jan14 130318 296.15 298.71 296.15 298.55 +0.23 518 5,750 -144
Feb14 130318 297.50 298.30 297.50 297.88 +0.24 246 2,007 +114
Mar14 130318 294.00 297.11 293.20 297.11 +0.24 204 2,712 -10
Apr14 130318 295.79 296.25 295.79 296.12 +0.26 452 9,232 +107
May14 130318 294.01 294.60 293.99 294.60 +0.26 127 553 -9
Total Volume and Open Interest 146,497 304,427 -5,016
Gasoline(NYMEX)
Apr13 130318 316.00 316.00 309.97 312.89 -3.49 39,830 57,307 -5,207
May13 130318 314.38 314.38 308.81 311.76 -3.27 36,534 103,557 +3,811
Jun13 130318 310.06 310.06 304.85 307.82 -2.95 19,226 45,395 +1,811
Jul13 130318 304.41 305.45 301.10 303.37 -2.78 9,339 28,523 +330
Aug13 130318 296.72 300.39 296.36 298.53 -2.59 6,342 15,887 -46
Sep13 130318 292.99 294.39 290.27 293.25 -2.38 6,351 17,273 +692
Oct13 130318 275.55 278.30 274.81 277.10 -2.23 2,072 10,107 +253
Nov13 130318 270.90 271.98 270.45 271.98 -2.32 1,581 14,817 -58
Dec13 130318 270.00 270.00 266.41 268.63 -2.37 2,264 13,038 +491
Jan14 130318 265.07 266.97 265.07 266.97 -2.31 694 3,055 -79
Total Volume and Open Interest 124,902 313,565 +1,996
e-miNY RBOB Gasoline(NYM)
Apr13 130318 312.90 312.90 312.89 312.90 -3.50 0 1 +0
May13 130318 311.80 311.80 311.76 311.80 -3.20 0 1 +0
Jun13 130318 307.80 307.82 307.80 307.80 -3.00      
Jul13 130318 303.40 303.40 303.37 303.40 -2.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr13 130318 3.907 3.965 3.858 3.882 +0.010 232,977 122,675 -22,602
May13 130318 3.914 4.003 3.890 3.914 +0.005 137,626 277,595 +14,395
Jun13 130318 3.985 4.043 3.932 3.956 +0.004 43,596 70,590 +4,106
Jul13 130318 4.001 4.082 3.978 4.001 +0.006 39,623 119,853 +3,468
Aug13 130318 4.054 4.094 3.990 4.014 +0.006 24,013 47,709 -1,675
Sep13 130318 4.048 4.084 3.982 4.006 +0.003 17,625 45,864 +1,290
Oct13 130318 4.046 4.092 3.988 4.014 +0.001 85,434 143,341 +6,768
Nov13 130318 4.133 4.156 4.059 4.083 -0.001 20,954 45,617 +2,943
Dec13 130318 4.288 4.316 4.215 4.237 -0.007 18,879 49,440 -468
Jan14 130318 4.353 4.395 4.299 4.321 -0.003 59,125 113,241 +1,626
Feb14 130318 4.346 4.365 4.276 4.298 -0.002 9,039 17,318 -1,340
Mar14 130318 4.276 4.288 4.205 4.228 -0.006 10,274 33,611 +1,002
Apr14 130318 4.114 4.119 4.047 4.065 -0.015 22,331 53,157 +1,616
May14 130318 4.122 4.124 4.060 4.073 -0.013 3,153 10,348 +1,212
Jun14 130318 4.117 4.126 4.081 4.094 -0.012 2,741 11,113 +1,273
Jul14 130318 4.161 4.170 4.121 4.121 -0.011 2,215 7,966 +1,115
Total Volume and Open Interest 758,506 1,306,769 +28,319
Brent Crude Oil(ICE)
May13 130318 109.83 109.83 107.78 109.51 -0.31 232,412 318,605 -1,971
Jun13 130318 109.26 109.26 107.30 109.03 -0.23 147,002 227,964 +5,505
Jul13 130318 108.42 108.60 106.76 108.49 -0.17 70,898 114,809 +5,095
Aug13 130318 107.56 108.04 106.23 107.95 -0.12 60,345 79,366 -12,225
Sep13 130318 106.81 107.45 105.66 107.35 -0.08 63,920 75,740 -9,483
Oct13 130318 106.22 106.85 105.14 106.75 -0.07 34,136 56,288 +5,477
Nov13 130318 105.69 106.31 104.61 106.23 -0.05 18,669 44,209 -906
Dec13 130318 105.50 105.80 104.00 105.71 -0.03 78,199 182,373 -1,048
Jan14 130318 104.25 105.23 103.77 105.23 -0.02 4,648 35,829 +179
Feb14 130318 104.78 104.78 104.78 104.78 unch 2,871 16,894 -197
Mar14 130318 104.33 104.33 104.33 104.33 +0.02 3,970 22,950 +308
Apr14 130318 103.88 103.88 103.88 103.88 +0.03 1,654 25,396 +283
May14 130318 103.33 103.51 103.33 103.51 +0.05 1,135 10,826 -95
Jun14 130318 101.83 103.22 101.61 103.14 +0.07 9,893 48,240 +951
Total Volume and Open Interest 755,447 1,499,302 -50,313
Gas Oil(ICE)
Apr13 130318 918.00 918.00 903.50 913.00 -5.00 64,609 114,712 -4,686
May13 130318 920.00 920.00 906.00 915.50 -4.75 80,704 94,442 +2,863
Jun13 130318 917.25 920.25 906.50 916.00 -4.25 75,857 70,520 -1,483
Jul13 130318 917.00 920.25 908.50 916.25 -3.75 31,065 32,957 -2,647
Aug13 130318 915.00 920.50 907.50 916.50 -3.50 23,078 32,670 +1,280
Sep13 130318 914.50 920.00 907.25 915.75 -3.50 20,203 27,128 +1,110
Oct13 130318 909.75 918.75 906.50 914.50 -3.25 6,777 20,477 +1,648
Nov13 130318 907.50 916.50 904.25 912.25 -3.00 4,129 18,959 +697
Dec13 130318 910.00 914.25 901.25 909.75 -3.00 29,314 55,293 -1,083
Jan14 130318 902.75 908.25 902.75 908.25 -3.00 2,331 15,107 -93
Total Volume and Open Interest 346,421 550,952 -1,352
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130318 2.600 2.635 2.600 2.631 +0.002 296 1,402 +9
May13 130318 2.550 2.591 2.550 2.589 +0.015 413 1,618 +139
Jun13 130318 2.530 2.546 2.501 2.542 +0.016 114 1,142 -23
Jul13 130318 2.444 2.475 2.444 2.475 +0.025 137 1,269 +35
Aug13 130318 2.399 2.399 2.359 2.393 +0.031 127 1,804 +0
Sep13 130318 2.254 2.254 2.198 2.224 +0.030 50 917 +30
Oct13 130318 2.077 2.102 2.077 2.100 +0.021 36 1,241 -10
Total Volume and Open Interest 1,218 11,287 +191
WTI Crude Oil(ICE)
Apr13 130318 92.65 93.93 91.75 93.74 +0.29 26,177 33,858 -9,462
May13 130318 93.67 94.30 92.15 94.11 +0.29 37,997 61,647 +1,916
Jun13 130318 93.50 94.55 92.52 94.36 +0.27 17,275 72,516 -221
Jul13 130318 93.65 94.50 92.65 94.50 +0.27 5,717 40,745 +423
Aug13 130318 93.43 94.46 92.73 94.44 +0.25 2,007 19,031 +195
Sep13 130318 93.39 94.23 92.41 94.21 +0.23 2,334 23,856 +140
Oct13 130318 93.06 93.87 92.12 93.87 +0.23 1,035 13,740 -5
Nov13 130318 92.68 93.49 91.76 93.49 +0.23 1,250 10,934 -92
Dec13 130318 92.27 93.19 91.32 93.10 +0.24 14,682 115,325 -108
Jan14 130318 92.68 92.68 92.68 92.68 +0.24 281 7,458 -8
Feb14 130318 92.29 92.29 92.29 92.29 +0.24 316 3,360 -8
Mar14 130318 91.93 91.93 91.93 91.93 +0.23 480 5,421 -150
Apr14 130318 91.60 91.60 91.60 91.60 +0.22 1,155 3,570 +812
May14 130318 91.30 91.30 91.30 91.30 +0.21 139 2,981 +9
Jun14 130318 90.10 91.05 90.10 91.05 +0.21 984 16,408 +95
Jul14 130318 90.78 90.78 90.78 90.78 +0.22 15 2,620 -7
Total Volume and Open Interest 116,549 542,259 -5,609
US Dollar Index(ICE)
Mar13 130318 82.680 82.830 82.545 82.575 +0.320 36,804 25,776 -6,300
Jun13 130318 82.870 83.105 82.625 82.900 +0.435 49,631 75,253 +23,245
Sep13 130318 83.005 83.205 82.900 83.100 +0.415 5 508 +0
Total Volume and Open Interest 86,440 101,537 +16,945
Australian Dollar(CME)
Mar13 130318 103.55 104.05 103.48 103.91 -0.14 127,594 59,065 -12,975
Jun13 130318 102.90 103.39 102.73 103.25 -0.08 68,353 140,851 +24,074
Sep13 130318 102.53 102.63 102.53 102.55 -0.08 7 47 +3
Total Volume and Open Interest 195,954 199,988 +11,102
British Pound(CME)
Mar13 130318 151.18 151.43 150.75 151.18 +0.37 153,893 162,969 -20,739
Jun13 130318 151.04 151.37 150.63 150.93 +0.21 100,198 186,599 +35,742
Sep13 130318 151.10 151.12 150.68 150.89 +0.21 2 20 +0
Total Volume and Open Interest 254,096 349,649 +15,003
Canadian Dollar(CME)
Mar13 130318 97.80 98.09 97.60 97.88 -0.21 96,881 142,452 -15,345
Jun13 130318 97.61 97.80 97.35 97.68 -0.20 60,021 141,297 +25,717
Sep13 130318 97.50 97.69 97.20 97.49 -0.20 92 3,605 +40
Dec13 130318 97.07 97.48 97.02 97.29 -0.19 20 2,348 -7
Total Volume and Open Interest 157,034 289,892 +10,422
Japanese Yen(CME)
Mar13 130318 105.66 106.03 104.77 105.30 +0.53 180,170 108,540 -22,048
Jun13 130318 105.68 106.11 104.64 104.86 +0.03 99,525 199,315 +43,645
Sep13 130318 105.59 105.96 104.92 104.94 +0.02 37 509 +5
Total Volume and Open Interest 279,734 308,494 +21,604
Swiss Franc(CME)
Mar13 130318 106.07 106.36 105.41 105.95 -0.41 53,111 34,791 -9,162
Jun13 130318 106.19 106.30 105.51 105.88 -0.58 22,409 44,841 +11,650
Sep13 130318 106.00 106.59 106.00 106.00 -0.59 0 3 +0
Total Volume and Open Interest 75,520 79,635 +2,488
EuroFX(CME)
Mar13 130318 129.15 130.54 128.83 129.59 -0.95 296,271 68,492 -43,832
Jun13 130318 129.35 130.05 128.92 129.56 -1.06 146,907 162,847 +45,386
Sep13 130318 129.70 130.71 129.20 129.65 -1.06 29 385 +10
Total Volume and Open Interest 443,212 231,844 +1,565
Mexican Peso(CME)
Mar13 130318 801.25 803.75 797.75 802.50 -1.25 49,755 86,033 -7,173
Apr13 130318 803.25 803.25 801.75 803.25 +1.50      
Total Volume and Open Interest 100,234 228,709 +23,431
Brazilian Real(CME)
Apr13 130318 503.25 503.70 502.30 502.65 -2.10 699 11,141 -509
May13 130318 500.70 500.95 500.55 500.95 -1.90 0 143 +0
Jun13 130318 499.70 499.70 498.95 499.35 -2.15 281 3,403 +261
Jul13 130318 496.90 499.05 496.90 496.90 -2.15      
Total Volume and Open Interest 980 37,848 -248
30-Year T-Bonds(CBOT)
Mar13 130318 143~230 145~010 143~120 144~070 +0~270 2,233 8,118 -1,240
Jun13 130318 142~100 143~240 142~100 142~230 +0~270 389,080 634,120 +7,754
Sep13 130318 142~080 142~080 141~290 142~020 +0~270 3 8 +1
Total Volume and Open Interest 391,316 642,246 +6,515
10-Year T-Notes(CBOT)
Mar13 130318 132~205 132~280 132~045 132~140 +0~095 15,842 58,532 -3,711
Jun13 130318 131~085 131~215 131~035 131~065 +0~100 1,285,998 2,089,240 +38,712
Sep13 130318 131~060 131~060 130~280 131~060 +0~100      
Total Volume and Open Interest 1,301,840 2,147,772 +35,001
5-Year T-Notes(CBOT)
Mar13 130318 124~086 124~094 124~022 124~056 +0~034 5,763 44,316 -2,244
Jun13 130318 123~240 123~316 123~234 123~244 +0~036 598,403 1,644,723 +18,053
Sep13 130318 123~094 123~094 123~056 123~094 +0~036      
Total Volume and Open Interest 604,166 1,689,039 +15,809
2 Year T-Notes(CBOT)
Mar13 130318 110~080 110~080 110~072 110~072 unch 6,002 33,749 -3,939
Jun13 130318 110~060 110~072 110~060 110~062 unch 228,835 946,612 -16,607
Sep13 130318 110~046 110~046 110~046 110~046 unch      
Total Volume and Open Interest 234,837 980,361 -20,546
Eurodollars(CME)
Mar13 130315 99.720 99.723 99.717 99.720 unch 49,306 858,252 +3,415
Jun13 130318 99.700 99.705 99.680 99.700 unch 110,511 826,468 +7,031
Sep13 130318 99.675 99.675 99.655 99.670 -0.005 154,256 789,500 -11,202
Dec13 130318 99.645 99.650 99.625 99.640 -0.010 181,766 828,681 +19,324
Mar14 130318 99.615 99.625 99.600 99.615 -0.005 146,428 733,524 +2,546
Jun14 130318 99.585 99.585 99.565 99.580 unch 168,661 705,085 +36,312
Sep14 130318 99.525 99.540 99.515 99.530 +0.005 132,029 565,197 +1,747
Dec14 130318 99.445 99.470 99.445 99.455 +0.005 139,819 609,201 -278
Mar15 130318 99.365 99.395 99.365 99.375 +0.010 120,414 542,847 +365
Jun15 130318 99.270 99.310 99.270 99.280 +0.015 107,003 677,645 +488
Sep15 130318 99.155 99.215 99.155 99.175 +0.020 98,529 489,334 -108
Dec15 130318 99.035 99.095 99.030 99.045 +0.025 134,183 555,248 -3,289
Mar16 130318 98.880 98.955 98.880 98.900 +0.030 83,370 354,321 -249
Jun16 130318 98.720 98.795 98.715 98.735 +0.030 68,221 236,114 +2,030
Sep16 130318 98.545 98.635 98.545 98.565 +0.035 54,577 223,022 -177
Dec16 130318 98.360 98.465 98.360 98.380 +0.035 77,510 164,154 -9,605
Mar17 130318 98.195 98.295 98.190 98.210 +0.040 32,908 137,477 -2,141
Jun17 130318 98.025 98.115 98.015 98.025 +0.040 23,392 91,667 -116
Total Volume and Open Interest 1,916,341 9,704,167 +46,129
Ultra T-Bond(CBOT)
Mar13 130318 157~01 157~01 154~30 156~01 +1~03 2,729 5,285 -2,474
Jun13 130318 155~06 157~17 154~18 155~22 +1~04 79,411 378,254 -620
Sep13 130318 155~22 155~22 154~18 155~22 +1~04      
Total Volume and Open Interest 82,140 383,539 -3,094
30 Day Federal Funds(CBOT)
Mar13 130318 99.855 99.855 99.848 99.850 -0.003 1,016 44,207 +252
Apr13 130318 99.860 99.860 99.855 99.860 unch 2,080 33,718 -23
May13 130318 99.865 99.870 99.860 99.865 unch 797 30,733 +148
Jun13 130318 99.865 99.870 99.865 99.865 unch 88 26,097 +59
Jul13 130318 99.870 99.870 99.865 99.865 unch 757 23,433 +350
Aug13 130318 99.865 99.865 99.860 99.865 unch 356 14,216 -149
Total Volume and Open Interest 15,936 331,465 +2,382
3-Mth Euro-Yen(CME)
Mar13 130318 99.750 99.750 99.750 99.750 -0.003      
Jun13 130318 99.802 99.802 99.802 99.802 unch      
Sep13 130318 99.823 99.823 99.823 99.823 unch      
Dec13 130318 99.830 99.830 99.830 99.830 unch      
Mar14 130318 99.820 99.820 99.820 99.820 unch      
Jun14 130318 99.805 99.805 99.805 99.805 unch      
Sep14 130318 99.810 99.810 99.810 99.810 unch      
Dec14 130318 99.805 99.805 99.805 99.805 unch      
Mar15 130318 99.685 99.685 99.685 99.685 unch      
Jun15 130318 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130318 99.80 99.80 99.80 99.80 unch 0 215 +0
Sep13 130318 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130318 99.83 99.83 99.83 99.83 unch 0 402 +0
Mar14 130318 99.82 99.82 99.82 99.82 unch 0 182 +0
Jun14 130318 99.81 99.81 99.81 99.81 unch 0 23 +0
Sep14 130318 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 130318 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 130318 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 2,505 +0
Japanese Gov't Bonds(SGX)
Jun13 130318 145.21 145.47 145.19 145.36 +0.13 1,435 20,749 +99
Sep13 130318 143.27 143.27 143.27 143.27 +0.13      
Dec13 130318 141.18 141.18 141.18 141.18 +0.13      
Total Volume and Open Interest 1,435 20,749 +99
Euro-Bund(EUREX)
Jun13 130318 144.41 144.69 143.87 143.94 +0.55 561,306 963,616 -7,758
Sep13 130318 144.50 144.52 144.08 144.13 +0.62 59 193 +1
Dec13 130318 144.13 144.13 144.13 144.13 +0.62      
Total Volume and Open Interest 561,365 963,809 -7,757
Euro-Bobl(EUREX)
Jun13 130318 126.43 126.66 126.19 126.24 +0.26 267,847 929,181 +7,532
Sep13 130318 126.69 126.69 126.69 126.69 +0.26 0 938 +0
Dec13 130318 126.69 126.69 126.69 126.69 +0.26      
Total Volume and Open Interest 267,847 930,119 +7,532
3-Mth Euribor(EUREX)
Mar13 130318 99.795 99.795 99.795 99.795 unch 0 4,707 +0
Jun13 130318 99.770 99.770 99.765 99.770 -0.015 0 2,510 +0
Sep13 130318 99.765 99.765 99.765 99.765 -0.010 0 755 +0
Total Volume and Open Interest 2 12,610 +0
Long Gilt(LIFFE)
Mar13 130318 118~04 118~13 118~04 118~07 +0~16 2,668 13,607 -163
Jun13 130318 117~07 117~17 117~01 117~07 +0~15 118,227 350,597 -6,315
Total Volume and Open Interest 120,895 364,204 -6,478
3-Mth Short Sterling(LIFFE)
Mar13 130318 99.49 99.50 99.45 99.50 0.00 9,243 280,576 -1,567
Jun13 130318 99.51 99.53 99.46 99.51 0.00 36,154 315,630 +298
Sep13 130318 99.54 99.56 99.49 99.55 +0.01 32,391 386,864 +1,203
Dec13 130318 99.55 99.57 99.54 99.56 +0.01 41,249 371,341 +18,701
Mar14 130318 99.55 99.57 99.53 99.55 +0.02 71,992 416,061 +2,514
Jun14 130318 99.53 99.54 99.50 99.53 +0.02 60,604 337,855 +9,729
Total Volume and Open Interest 444,650 3,208,783 +38,850
3-Mth Euribor(LIFFE)
Mar13 130318 99.795 99.795 99.790 99.795 unch 65,584 470,480 -1,496
Jun13 130318 99.780 99.795 99.755 99.770 -0.015 88,162 617,846 +21,922
Sep13 130318 99.770 99.795 99.745 99.765 -0.010 66,924 419,164 -10,102
Total Volume and Open Interest 593,528 4,631,692 +27,438
3-Mth Aus T-Bills(SFE)
Jun13 130318 96.96 97.04 96.95 97.01 +0.05 42,465 238,174 -2,478
Sep13 130318 96.97 97.09 96.95 97.07 +0.10 46,524 184,268 +5,051
Dec13 130318 96.92 97.07 96.91 97.05 +0.13 33,191 139,060 +4,892
Mar14 130318 96.83 96.99 96.83 96.98 +0.14 14,816 95,887 +2,351
Jun14 130318 96.73 96.89 96.73 96.88 +0.15 6,242 62,869 +878
Sep14 130318 96.61 96.77 96.61 96.76 +0.15 2,404 34,400 -5
Dec14 130318 96.50 96.65 96.50 96.63 +0.15 1,282 19,789 -61
Mar15 130318 96.39 96.54 96.39 96.53 +0.17 237 8,408 -39
Jun15 130318 96.42 96.42 96.42 96.42 +0.16 152 810 -53
Sep15 130318 96.33 96.33 96.33 96.33 +0.16 2 445 +0
Total Volume and Open Interest 147,315 784,270 +10,536
10-Year Aus T-Bonds(SFE)
Jun13 130318 96.35 96.53 96.34 96.51 +0.16 139,850 389,289 +5,450
Sep13 130318 96.51 96.51 96.51 96.51        
3-Year Aus T-Bonds(SFE)
Jun13 130318 96.87 97.07 96.87 97.06 +0.18 213,203 491,838 +65,016
Sep13 130318 97.06 97.06 97.06 97.06        
Gold(CMX)
Apr13 130318 1597.0 1610.4 1589.6 1604.6 +12.0 144,163 196,135 -8,690
Jun13 130318 1597.4 1612.1 1592.1 1606.6 +11.9 18,779 127,715 +6,205
Aug13 130318 1606.0 1613.2 1598.2 1608.1 +11.9 4,136 29,032 +408
Oct13 130318 1606.3 1612.6 1606.3 1609.5 +11.9 1,520 11,876 +76
Dec13 130318 1608.0 1616.4 1599.4 1610.9 +11.9 1,257 31,588 +200
Feb14 130318 1609.3 1617.2 1602.3 1612.2 +11.9 92 13,943 +34
Apr14 130318 1613.7 1613.7 1613.6 1613.6 +11.9 276 4,280 -47
Jun14 130318 1615.4 1616.2 1615.1 1615.1 +11.9 221 6,926 -5
Aug14 130318 1615.8 1616.8 1615.8 1616.8 +11.9 100 956 +10
Oct14 130318 1618.5 1618.5 1618.5 1618.5 +11.9 115 636 +15
Dec14 130318 1622.4 1622.4 1620.3 1620.3 +11.9 98 7,429 +6
Total Volume and Open Interest 171,169 452,512 -1,971
Silver(CMX)
Mar13 130318 2881.5 2905.0 2868.5 2884.1 +2.4 30 382 -36
May13 130318 2885.0 2911.0 2858.5 2887.4 +2.3 38,839 79,555 +580
Jul13 130318 2898.0 2916.0 2869.5 2893.2 +2.2 2,899 14,712 +706
Sep13 130318 2902.0 2915.5 2875.5 2898.7 +2.2 1,107 5,905 -132
Dec13 130318 2912.0 2920.0 2897.0 2905.7 +2.3 3,312 26,154 -209
Mar14 130318 2910.8 2911.0 2910.8 2910.8 +2.3 11 2,915 -1
May14 130318 2925.0 2927.0 2898.5 2914.1 +2.5 1 848 -3
Total Volume and Open Interest 46,535 150,769 +824
Platinum(NYMEX)
Apr13 130318 1582.2 1597.1 1572.3 1579.2 -13.2 9,988 50,994 -1,084
Jul13 130318 1588.0 1600.9 1576.9 1583.2 -13.1 1,522 12,683 +823
Oct13 130318 1601.0 1601.0 1585.2 1585.8 -13.0 56 476 +55
Jan14 130318 1585.9 1590.0 1585.0 1588.4 -13.0 0 5 +0
Total Volume and Open Interest 11,566 64,158 -206
Palladium(NYMEX)
Mar13 130318 762.85 762.85 762.85 762.85 -10.85 18 34 -142
Jun13 130318 770.00 779.00 753.20 764.85 -10.80 3,942 36,759 +4
Sep13 130318 775.00 775.00 755.00 766.15 -10.80 18 665 -16
Total Volume and Open Interest 3,997 38,175 -139
Copper(CMX)
Mar13 130318 349.50 349.50 340.00 341.70 -9.10 515 1,280 +11
May13 130318 350.90 351.00 341.00 342.80 -9.25 42,620 105,592 +751
Jul13 130318 352.90 352.90 343.00 344.60 -9.20 4,603 21,610 +363
Sep13 130318 352.60 352.60 344.85 346.20 -9.10 951 12,269 +105
Dec13 130318 350.00 350.00 346.85 348.25 -9.00 249 12,113 +10
Total Volume and Open Interest 50,036 165,164 +1,590
DJIA Index(CBOT)
Jun13 130318 14389 14445 14284 14390 -43 1,835 6,420 +1,166
Sep13 130318 14318 14361 14318 14318 -43      
Dec13 130318 14249 14292 14249 14249 -43      
Mar14 130318 14178 14221 14178 14178 -43      
Total Volume and Open Interest 4,096 25,224  
E-mini DJIA Index(CBOT)
Mar13 130315 14522 14553 14493 14493 -30 21,275 70,067 -4,936
Jun13 130318 14368 14448 14269 14390 -43 108,806 101,724 +6,449
Sep13 130318 14295 14370 14268 14318 -43 3 15 +2
Dec13 130318 14249 14249 14249 14249 -43 0 16 +0
Total Volume and Open Interest 133,943 158,292 -7,079
S & P 500(CME)
Jun13 130318 1545.30 1552.20 1529.60 1546.80 -6.80 16,943 147,755 +3,490
Sep13 130318 1540.30 1540.30 1531.10 1540.30 -6.80 77 1,624 +27
Dec13 130318 1533.40 1533.40 1524.20 1533.40 -6.80 50 1,229 +0
Mar14 130318 1527.40 1527.40 1518.20 1527.40 -6.80      
Total Volume and Open Interest 35,971 268,256 +5,909
S & P 500 E-Mini(Globex)
Jun13 130318 1544.00 1552.50 1529.50 1546.75 -6.75 1,528,894 2,799,851 +41,515
Sep13 130318 1537.50 1545.50 1523.50 1540.25 -6.75 4,713 9,366 +3,952
Total Volume and Open Interest 1,901,939 3,757,487 -44,482
NASDAQ 100(CME)
Jun13 130318 2778.80 2797.00 2749.00 2787.00 -3.50 411 2,561 +66
Sep13 130318 2782.30 2790.00 2782.30 2782.30 -3.70      
Dec13 130318 2776.00 2779.80 2776.00 2776.00 -3.80      
Total Volume and Open Interest 2,360 20,948 +1,701
NASDAQ 100 E-Mini(Globex)
Jun13 130318 2774.00 2797.30 2748.30 2787.00 -3.50 163,965 355,495 +15,581
Sep13 130318 2753.80 2798.00 2753.80 2782.30 -3.70 3 47 +0
Total Volume and Open Interest 200,278 498,606 +5,496
S & P Midcap 400(CME)
Jun13 130318 1137.50 1139.00 1133.00 1135.50 -4.20 0 320 +0
Sep13 130318 1133.50 1137.70 1133.50 1133.50 -4.20      
Dec13 130318 1131.50 1135.70 1131.50 1131.50 -4.20      
Total Volume and Open Interest 273 2,546 +801
Volatility Index(CBOE)
Mar13 130318 13.35 14.10 12.93 13.70 +1.15 38,639 117,464 -4,966
Apr13 130318 15.25 15.60 14.65 15.40 +0.70 57,750 178,930 +13,780
May13 130318 16.32 16.60 15.82 16.35 +0.50 18,333 67,150 +5,576
Jun13 130318 17.30 17.36 16.65 16.95 +0.30 11,207 35,211 +1,555
Total Volume and Open Interest 142,490 481,794 +17,174
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130318 12395 12480 12225 12425 -55 10,531 65,733 -1,463
Sep13 130318 12455 12530 12450 12475 -55 0 2 +0
Total Volume and Open Interest 10,531 65,736 -1,463
Nikkei 225(SGX)
Jun13 130318 12470 12475 12145 12175 -295 121,080 237,905 +3,530
Sep13 130318 12200 12200 12165 12165 -300 3 155 +1
Dec13 130318 12105 12105 12105 12105 -295 0 15,243 +0
Total Volume and Open Interest 124,073 280,759 +6,218
CAC 40(EURONEXT)
Apr13 130318 3755.5 3833.5 3748.0 3825.5 -9.5 116,152 281,698 +18,980
May13 130318 3702.5 3762.0 3699.5 3760.0 -9.0 81 383 -1
Jun13 130318 3712.0 3738.0 3670.0 3734.5 -9.0 490 30,908 +4,494
Total Volume and Open Interest 137,651 392,329 -108,519
Hang Seng Index(HKFE)
Mar13 130318 22130 22146 21922 22047 -290 77,061 110,758 -2,455
Apr13 130318 22110 22143 21920 22043 -296 1,629 3,586 +860
Total Volume and Open Interest 79,293 118,637 -1,660
DAX(EUREX)
Mar13 130315 8073.0 8077.5 8044.0 8055.0 -0.5 192,253 72,007 -36,979
Jun13 130318 7913.5 8033.5 7858.5 8024.5 -28.5 76,441 147,420 +23,995
Sep13 130318 7940.0 8032.0 7888.0 8029.5 -29.0 8,524 3,964 -55
Total Volume and Open Interest 210,226 198,736 -715
FT-SE 100(EURONEXT)
Jun13 130318 6356.00 6407.50 6275.00 6397.00 -18.50 116,784 657,173 +33,029
Sep13 130318 6347.50 6347.50 6347.50 6347.50 -18.50 4 464 +9
Dec13 130318 6316.00 6316.00 6316.00 6316.00 -18.50 1 190 +10
Total Volume and Open Interest 133,239 748,669 -5,759
SPI 200(SFE)
Mar13 130318 5121.0 5127.0 5004.0 5006.0 -116.0 52,924 296,667 -11,422
Jun13 130318 5135.0 5137.0 5018.0 5019.0 -115.0 22,757 41,977 +9,459
Sep13 130318 5012.0 5012.0 4984.0 4984.0 -115.0 4 2,074 +1
Total Volume and Open Interest 75,687 345,292 -1,964
FTSE MIB(ISE)
Jun13 130318 15430.00 15680.00 15270.00 15642.00 -140.00 19,627 33,199 +3,695
Sep13 130318 15360.00 15784.00 15320.00 15784.00 -140.00 55 30 +25
Dec13 130318 15682.00 15682.00 15682.00 15682.00 -92.00 0 1  
Total Volume and Open Interest 51,170 41,323  
KOSPI 200(KFE)
Jun13 130318 263.10 263.15 259.10 260.30 -3.10 196,272 112,414 +3,398
Sep13 130318 261.45 263.20 260.90 262.15 -2.35 58 439 -26
Dec13 130318 263.80 263.80 263.80 263.80 -3.15 0 181 +0
Total Volume and Open Interest 196,330 113,034 +3,372
GSCI(CME)
Apr13 130318 647.00 650.25 644.25 650.25 -1.75 387 9,465 +233
May13 130318 646.00 649.25 643.25 649.25 -1.25 0 211 +0
Jun13 130318 645.00 648.50 642.25 648.25 -1.25      
Total Volume and Open Interest 687 12,854  
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