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 20, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130320 1407.00 1422.00 1406.25 1419.75 +13.00 112,973 279,764 -11,169
Jul13 130320 1387.25 1401.25 1387.00 1399.25 +11.25 56,045 147,492 +2,464
Aug13 130320 1351.25 1360.25 1350.00 1359.00 +9.00 1,519 5,623 +71
Sep13 130320 1289.75 1295.00 1285.50 1294.75 +7.00 1,755 6,487 +127
Nov13 130320 1255.00 1262.00 1251.75 1261.00 +5.50 27,347 128,423 +1,774
Jan14 130320 1258.00 1266.00 1256.75 1265.75 +5.50 389 11,460 +201
Mar14 130320 1260.75 1269.50 1259.75 1268.50 +5.50 89 2,053 +16
May14 130320 1264.25 1270.00 1259.50 1269.25 +6.00 43 2,130 +14
Jul14 130320 1271.75 1274.50 1267.75 1274.50 +6.75 66 1,522 +27
Aug14 130320 1268.00 1268.00 1261.25 1268.00 +6.75 0 2 +0
Sep14 130320 1253.50 1253.50 1246.75 1253.50 +6.75 0 10 +0
Nov14 130320 1233.75 1241.25 1231.50 1241.25 +7.50 73 4,160 +12
Jan15 130320 1242.25 1242.25 1234.75 1242.25 +7.50 1 3 +1
Mar15 130320 1243.25 1243.25 1235.75 1243.25 +7.50      
Total Volume and Open Interest 200,300 589,298 -6,462
Soybean Meal(CBOT)
May13 130320 411.80 415.40 410.70 413.80 +2.20 40,312 143,826 -2,438
Jul13 130320 406.00 409.40 405.00 408.20 +2.50 21,454 68,332 +601
Aug13 130320 391.50 394.00 390.10 393.00 +1.80 923 8,452 +46
Sep13 130320 369.00 370.40 367.20 370.10 +1.40 626 7,453 -99
Oct13 130320 357.20 357.30 353.70 356.70 +1.00 556 7,743 +53
Dec13 130320 355.00 356.40 352.30 356.10 +1.50 5,501 39,977 -18
Jan14 130320 355.60 357.80 355.10 357.80 +1.60 99 3,385 -16
Mar14 130320 357.50 360.10 356.90 359.30 +0.90 14 3,316 +0
May14 130320 356.80 360.80 356.80 359.70 +1.40 1 1,575 +0
Jul14 130320 360.40 362.20 360.20 361.50 +1.80 0 792 +0
Total Volume and Open Interest 69,486 285,016 -1,871
Soybean Oil(CBOT)
May13 130320 49.47 50.10 49.47 49.84 +0.36 36,720 168,726 -350
Jul13 130320 49.70 50.34 49.70 50.10 +0.38 17,103 78,770 -214
Aug13 130320 49.68 50.24 49.66 50.01 +0.35 1,383 11,189 +74
Sep13 130320 49.55 50.06 49.53 49.80 +0.27 926 9,194 +65
Oct13 130320 49.25 49.66 49.24 49.48 +0.24 630 10,401 +43
Dec13 130320 49.10 49.54 49.10 49.35 +0.24 5,358 47,222 -147
Jan14 130320 49.49 49.58 49.23 49.47 +0.24 63 4,489 +40
Mar14 130320 49.73 49.79 49.45 49.64 +0.19 26 2,436 +26
May14 130320 49.81 49.84 49.51 49.66 +0.15 240 1,183 +167
Jul14 130320 49.94 49.97 49.62 49.74 +0.12 5 1,039 +3
Total Volume and Open Interest 62,454 335,491 -293
Canola(WCE)
Mar13 130314 638.1 638.1 638.1 638.1 +1.9 523 313 -357
May13 130320 625.5 626.6 622.8 623.3 -0.6 6,797 102,900 -707
Jul13 130320 611.5 613.0 609.0 610.3 -0.1 2,363 35,102 -580
Nov13 130320 556.0 559.7 553.2 558.9 +4.0 3,147 38,175 +1,457
Jan14 130320 560.8 560.9 560.0 560.9 +4.4 20 2,775 -5
Total Volume and Open Interest 12,332 179,177 +170
Corn(CBOT)
May13 130320 727.00 733.00 724.50 732.50 +4.00 92,674 533,678 -320
Jul13 130320 710.25 717.75 708.00 717.25 +5.25 36,910 248,073 +3,092
Sep13 130320 589.00 595.00 588.00 595.00 +4.75 10,761 109,387 +2,733
Dec13 130320 561.25 567.50 560.00 567.00 +4.75 25,127 319,448 +2,778
Mar14 130320 570.50 576.25 569.50 576.00 +4.75 931 22,794 +120
May14 130320 578.25 583.00 577.50 583.00 +4.50 359 7,696 +92
Jul14 130320 582.00 587.25 582.00 587.25 +4.75 103 4,723 +20
Sep14 130320 555.00 557.00 553.25 557.00 +3.75 12 504 +9
Dec14 130320 550.00 555.75 550.00 555.75 +4.25 582 19,337 +275
Mar15 130320 557.00 560.00 556.00 559.50 +3.50 1 83 +1
Total Volume and Open Interest 167,464 1,267,922 +8,801
Wheat(CBOT)
May13 130320 722.00 737.00 721.00 736.00 +14.00 45,720 223,734 +496
Jul13 130320 720.75 734.75 719.75 734.00 +13.25 23,255 111,035 -701
Sep13 130320 727.75 739.75 726.50 739.25 +12.75 5,504 31,980 +684
Dec13 130320 739.75 751.00 738.50 750.25 +11.75 11,850 76,681 +776
Mar14 130320 756.00 762.50 751.25 762.50 +11.25 1,028 7,678 +256
May14 130320 757.75 763.25 753.50 763.25 +9.75 45 461 +14
Total Volume and Open Interest 87,578 456,608 +1,590
Wheat(KCBT)
May13 130320 751.50 767.75 750.50 766.25 +14.50 8,397 91,490 +339
Jul13 130320 757.25 772.50 757.25 771.00 +14.25 4,823 45,032 -150
Sep13 130320 768.00 782.50 768.00 782.00 +13.75 833 13,159 +231
Dec13 130320 787.00 797.00 785.50 796.25 +13.00 1,041 15,493 +188
Mar14 130320 800.00 809.50 797.75 809.50 +14.00 392 949 +261
May14 130320 804.00 812.00 804.00 812.00 +12.50 242 387 +116
Total Volume and Open Interest 15,766 167,060 +1,006
Wheat(MGE)
Mar13 130314 800.50 800.50 800.50 800.50 unch 4 136 -4
May13 130320 798.00 809.75 797.00 809.50 +10.75 2,178 19,202 +58
Jul13 130320 797.75 809.50 797.50 809.00 +11.00 936 7,749 +76
Sep13 130320 796.00 810.00 796.00 809.00 +12.00 500 7,076 +50
Dec13 130320 804.25 816.50 804.25 815.25 +11.50 120 5,375 -10
Total Volume and Open Interest 3,752 39,799 +174
Oats(CBOT)
May13 130320 396.25 399.50 395.00 399.25 +3.25 714 8,899 +43
Jul13 130320 387.50 389.75 386.25 389.75 +2.75 90 1,004 +25
Sep13 130320 365.50 368.50 365.50 365.50 -3.00 11 74 +2
Dec13 130320 361.00 362.00 359.50 359.50 -2.50 106 617 -22
Total Volume and Open Interest 921 10,594 +48
Rough Rice(CBOT)
Mar13 130314 14.41 14.56 14.41 14.41 -0.15 1 7 +0
May13 130320 14.76 14.77 14.60 14.65 -0.07 396 13,497 +21
Jul13 130320 15.01 15.01 14.90 14.94 -0.07 29 1,204 -12
Sep13 130320 14.65 14.81 14.65 14.77 +0.01 7 522 +4
Total Volume and Open Interest 437 15,252 +16
Live Cattle(CME)
Apr13 130320 125.135 126.300 124.650 126.050 +0.750 15,371 87,829 -6,021
Jun13 130320 120.750 122.150 120.200 121.900 +0.920 15,106 136,357 +3,042
Aug13 130320 122.250 123.480 121.730 123.230 +0.945 5,367 54,140 +384
Oct13 130320 126.500 127.450 126.050 127.330 +0.680 2,596 34,854 +857
Dec13 130320 127.580 128.400 127.080 128.350 +0.400 1,015 18,654 +168
Feb14 130320 128.380 129.300 127.850 129.285 +0.385 124 3,549 +63
Total Volume and Open Interest 39,611 337,198 -1,498
Feeder Cattle(CME)
Mar13 130320 135.750 135.750 134.630 135.100 -0.900 792 3,704 -275
Apr13 130320 138.000 138.100 136.785 137.650 -0.730 1,714 9,114 -198
May13 130320 139.950 140.250 138.535 139.850 -0.550 1,863 17,254 +417
Aug13 130320 146.450 147.485 145.250 147.150 -0.100 580 7,981 +45
Sep13 130320 147.950 149.400 147.100 148.800 -0.900 162 1,416 +28
Oct13 130320 149.000 150.400 148.185 150.200 -0.100 78 964 +11
Nov13 130320 150.350 151.130 148.950 150.950 -0.300 44 612 +20
Total Volume and Open Interest 5,236 41,121 +49
Lean Hogs(CME)
Apr13 130320 78.350 78.350 76.800 77.885 -0.340 14,418 45,455 -1,870
May13 130320 87.635 87.700 86.430 87.535 -0.465 485 2,641 +44
Jun13 130320 88.050 88.850 87.100 88.500 +0.215 13,888 94,112 +2,338
Jul13 130320 89.000 89.430 87.830 88.850 -0.150 1,539 18,498 +338
Aug13 130320 88.900 89.250 87.830 88.850 -0.100 1,598 30,460 +343
Oct13 130320 79.700 79.700 78.350 79.350 -0.100 2,058 24,651 +902
Dec13 130320 77.035 77.035 75.600 76.450 -0.435 1,281 16,446 +67
Feb14 130320 79.635 79.635 78.200 79.050 -0.400 81 6,052 +40
Total Volume and Open Interest 35,377 242,532 +2,218
Class III Milk(CME)
Mar13 130320 16.96 16.96 16.94 16.95 unch 70 3,410 -23
Apr13 130320 17.55 17.64 17.46 17.57 +0.07 238 3,696 -32
May13 130320 18.16 18.40 18.13 18.33 +0.27 161 2,868 +42
Jun13 130320 18.70 19.15 18.68 19.10 +0.51 120 2,157 +19
Jul13 130320 19.05 19.54 19.05 19.50 +0.56 101 1,796 +41
Total Volume and Open Interest 980 21,081 +178
Cocoa(ICE)
May13 130320 2100 2157 2095 2152 +53 9,085 82,946 -380
Jul13 130320 2114 2171 2111 2165 +51 4,037 34,853 +906
Sep13 130320 2131 2183 2126 2178 +51 734 28,650 +123
Dec13 130320 2140 2193 2137 2187 +48 599 20,233 -53
Mar14 130320 2149 2199 2146 2193 +45 331 20,610 +86
May14 130320 2200 2200 2196 2199 +43 14 8,500 -2
Jul14 130320 2200 2203 2200 2203 +42 0 1,643 +0
Total Volume and Open Interest 14,800 199,111 +680
Coffee "C"(ICE)
Mar13 130318 133.70 133.70 133.15 133.15 -3.35 3 13 -3
May13 130320 133.20 134.25 132.05 133.60 +0.50 15,447 103,508 -63
Jul13 130320 136.00 136.90 134.80 136.35 +0.45 6,257 33,674 +559
Sep13 130320 138.75 139.55 137.60 139.10 +0.40 6,895 20,693 +996
Dec13 130320 142.65 143.55 141.75 143.00 +0.35 1,226 9,485 +90
Mar14 130320 146.70 147.25 145.50 146.75 +0.35 437 3,291 +186
Total Volume and Open Interest 30,297 173,544 +1,778
Orange Juice(ICE)
May13 130320 139.50 140.15 133.05 135.15 -4.50 1,171 14,507 +0
Jul13 130320 138.20 138.25 132.15 134.00 -4.15 38 2,453 -8
Sep13 130320 136.00 136.00 132.50 134.25 -4.00 18 1,186 +6
Nov13 130320 131.50 133.05 131.50 133.05 -3.25 26 300 +10
Jan14 130320 131.20 131.20 131.20 131.20 -3.25 10 51 +5
Mar14 130320 130.40 130.40 130.40 130.40 -3.25      
Total Volume and Open Interest 1,263 18,497 +13
Sugar #11(ICE)
May13 130320 18.41 18.49 18.32 18.35 +0.04 73,735 316,929 -7,613
Jul13 130320 18.46 18.51 18.38 18.42 +0.03 33,765 223,943 +3,330
Oct13 130320 18.85 18.90 18.78 18.83 +0.03 22,462 112,505 -1,581
Mar14 130320 19.70 19.74 19.63 19.69 +0.02 9,027 79,913 -728
May14 130320 19.82 19.85 19.75 19.80 +0.03 3,281 16,534 -698
Jul14 130320 19.96 19.96 19.86 19.91 +0.04 2,075 21,510 +822
Oct14 130320 20.10 20.10 20.02 20.07 +0.06 679 14,912 +437
Mar15 130320 20.29 20.35 20.28 20.34 +0.07 653 10,636 +103
Total Volume and Open Interest 145,726 800,765 -5,910
London Cocoa(LCE)
May13 130320 1419 1448 1417 1446 +28 5,433 59,382 -766
Jul13 130320 1432 1462 1430 1459 +28 1,541 48,840 +648
Sep13 130320 1444 1472 1441 1469 +26 755 35,472 +130
Dec13 130320 1452 1478 1449 1476 +25 1,302 43,382 +350
Mar14 130320 1449 1475 1447 1473 +25 608 34,611 +63
May14 130320 1470 1476 1470 1475 +22 0 8,555 +13
Jul14 130320 1474 1480 1472 1479 +23 25 3,486 +15
Total Volume and Open Interest 9,664 235,631 +465
London Sugar(LCE)
May13 130320 530.50 532.70 529.60 530.60 +0.80 3,062 28,788 -858
Aug13 130320 514.20 516.40 513.30 514.80 +1.20 1,594 15,380 +277
Oct13 130320 510.20 511.00 508.20 509.60 +1.00 394 10,062 +79
Dec13 130320 517.30 517.30 514.90 516.00 +0.90 269 3,568 -10
Mar14 130320 526.20 526.20 524.40 524.90 +0.80 14 3,003 +10
Total Volume and Open Interest 5,333 62,254 -485
Cotton(ICE)
May13 130320 91.14 91.78 88.17 89.10 -2.03 14,600 140,898 -920
Jul13 130320 91.50 92.15 89.09 89.95 -1.58 4,785 36,806 +250
Oct13 130320 88.28 88.28 88.28 88.28 -0.87 0 32 +0
Dec13 130320 88.00 88.23 87.57 87.98 -0.28 2,139 33,682 +57
Mar14 130320 87.40 87.52 87.40 87.52 -0.10 50 881 +2
May14 130320 87.22 87.22 87.22 87.22 -0.07 58 153 +42
Total Volume and Open Interest 21,637 212,902 -569
Lumber(CME)
May13 130320 387.9 392.7 386.3 387.8 +1.8 649 6,527 -29
Jul13 130320 389.3 393.8 388.1 390.1 +2.1 216 1,712 +16
Sep13 130320 387.3 390.0 386.0 389.0 +3.4 77 508 +5
Nov13 130320 373.7 376.0 373.5 374.7 +1.0 28 115 +3
Total Volume and Open Interest 970 8,869 -5
Crude Oil(NYM)
Apr13 130320 92.09 93.30 92.09 92.96 +0.80 151,208 47,845 -17,427
May13 130320 92.42 93.60 92.42 93.50 +0.98 158,197 299,695 +12,290
Jun13 130320 92.76 93.87 92.72 93.77 +0.97 53,152 164,336 -6
Jul13 130320 92.98 94.04 92.89 93.95 +0.96 23,049 117,374 -1,299
Aug13 130320 93.38 94.02 92.96 93.95 +0.97 10,663 70,566 -1,503
Sep13 130320 92.77 93.82 92.77 93.75 +0.98 14,034 79,260 -418
Oct13 130320 92.65 93.41 92.41 93.41 +0.98 7,264 51,301 +1,065
Nov13 130320 92.50 93.01 92.14 93.01 +0.96 5,814 39,455 +907
Dec13 130320 91.64 92.64 91.62 92.61 +0.94 32,553 206,174 +393
Jan14 130320 91.95 92.20 91.30 92.19 +0.91 2,881 41,789 -21
Feb14 130320 91.32 91.81 91.32 91.81 +0.89 1,188 19,791 +154
Mar14 130320 91.01 91.46 90.64 91.46 +0.85 2,744 25,963 +761
Apr14 130320 91.13 91.13 91.13 91.13 +0.81 788 16,473 +101
May14 130320 90.84 90.84 90.84 90.84 +0.79 500 15,631 +23
Jun14 130320 90.48 90.60 89.89 90.59 +0.77 7,122 63,466 -172
Jul14 130320 90.30 90.30 90.30 90.30 +0.73 242 13,821 +53
Total Volume and Open Interest 489,414 1,677,394 -3,700
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130320 92.450 93.600 92.425 93.500 +0.975 3,795 1,403 +371
Jun13 130320 92.800 93.850 92.750 93.775 +0.975 130 639 -28
Jul13 130320 93.825 94.000 92.925 93.950 +0.950 52 238 -44
Aug13 130320 93.950 94.000 93.950 93.950 +0.975 0 23 +0
Sep13 130320 93.750 93.750 93.750 93.750 +0.975 0 2 +0
Oct13 130320 93.400 93.400 93.400 93.400 +0.975 0 3 +0
Nov13 130320 93.000 93.000 93.000 93.000 +0.950 0 10 +0
Dec13 130320 92.600 92.600 92.600 92.600 +0.925 0 75 +0
Total Volume and Open Interest 6,878 3,923 +15
Heating Oil(NYM)
Apr13 130320 286.10 289.80 285.88 289.21 +2.80 39,508 41,286 -4,561
May13 130320 296.43 300.15 296.11 299.53 +2.69 32,251 79,360 -770
Jun13 130320 296.22 299.60 295.81 299.12 +2.54 22,751 43,139 +462
Jul13 130320 297.04 299.56 295.84 299.20 +2.59 14,301 26,377 -2,055
Aug13 130320 295.83 299.45 295.83 299.15 +2.68 7,842 9,494 -155
Sep13 130320 295.61 299.15 295.60 298.88 +2.75 4,422 22,406 +100
Oct13 130320 297.26 298.70 296.46 298.43 +2.81 2,802 6,871 +177
Nov13 130320 296.99 298.00 295.65 297.78 +2.80 1,350 6,151 -12
Dec13 130320 293.58 297.17 293.58 297.04 +2.81 5,976 36,870 -508
Jan14 130320 293.13 296.46 293.13 296.46 +2.80 683 6,076 -365
Feb14 130320 294.77 295.80 293.85 295.80 +2.79 225 2,055 +44
Mar14 130320 293.93 294.96 293.14 294.96 +2.75 235 2,659 -66
Apr14 130320 293.71 294.06 292.21 293.97 +2.76 292 9,313 +87
May14 130320 292.33 292.72 290.83 292.72 +2.89 5 570 +1
Total Volume and Open Interest 132,691 297,973 -7,618
Gasoline(NYMEX)
Apr13 130320 304.55 312.25 302.03 311.63 +7.12 28,879 49,310 -4,622
May13 130320 304.03 310.70 301.51 310.20 +6.17 29,374 110,245 +2,580
Jun13 130320 300.42 306.39 297.96 305.99 +5.40 14,960 47,598 +1,117
Jul13 130320 296.61 301.49 294.14 301.32 +4.70 7,704 29,673 +389
Aug13 130320 292.14 296.30 289.90 296.28 +4.10 4,609 16,496 +948
Sep13 130320 287.70 290.83 284.95 290.75 +3.56 3,836 17,406 +382
Oct13 130320 271.50 274.51 269.63 274.51 +3.22 1,825 9,767 +194
Nov13 130320 266.61 269.57 264.41 269.48 +3.06 1,322 14,469 -166
Dec13 130320 264.03 266.29 261.62 266.05 +2.82 1,835 12,928 -69
Jan14 130320 262.64 264.29 261.00 264.29 +2.61 169 3,119 -10
Total Volume and Open Interest 94,641 315,770 +832
e-miNY RBOB Gasoline(NYM)
Apr13 130320 311.60 311.63 311.60 311.60 +7.10 0 2 +0
May13 130320 303.30 310.20 303.30 310.20 +6.20 0 1 +0
Jun13 130320 306.00 306.00 305.99 306.00 +5.40      
Jul13 130320 301.30 301.32 301.30 301.30 +4.70      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Apr13 130320 3.967 3.976 3.885 3.960 -0.009 157,789 99,597 -10,212
May13 130320 3.992 4.000 3.913 3.985 -0.010 88,713 283,503 +3,232
Jun13 130320 4.021 4.034 3.950 4.020 -0.011 32,517 73,232 +377
Jul13 130320 4.067 4.075 3.995 4.059 -0.015 32,699 121,124 +2,385
Aug13 130320 4.083 4.083 4.009 4.071 -0.015 16,650 52,380 +3,156
Sep13 130320 4.056 4.069 4.009 4.065 -0.015 10,516 45,458 -108
Oct13 130320 4.083 4.085 4.011 4.073 -0.016 46,381 150,809 +2,319
Nov13 130320 4.134 4.145 4.086 4.140 -0.012 10,567 45,051 -405
Dec13 130320 4.299 4.302 4.236 4.288 -0.013 12,378 47,567 -1,876
Jan14 130320 4.377 4.377 4.313 4.373 -0.013 30,189 119,295 +1,539
Feb14 130320 4.300 4.349 4.300 4.349 -0.012 4,924 20,182 +816
Mar14 130320 4.240 4.282 4.235 4.281 -0.007 11,471 36,868 +1,560
Apr14 130320 4.056 4.092 4.056 4.089 -0.012 16,152 55,973 -952
May14 130320 4.080 4.093 4.075 4.093 -0.013 1,495 10,200 +112
Jun14 130320 4.093 4.113 4.065 4.113 -0.013 930 11,448 +407
Jul14 130320 4.128 4.142 4.127 4.142 -0.012 584 7,989 +36
Total Volume and Open Interest 480,097 1,320,785 +3,840
Brent Crude Oil(ICE)
May13 130320 107.59 108.92 107.55 108.72 +1.27 180,934 297,776 -5,373
Jun13 130320 107.10 108.39 107.10 108.21 +1.24 98,333 221,479 -861
Jul13 130320 106.56 107.79 106.56 107.65 +1.20 35,433 109,301 +962
Aug13 130320 106.06 107.20 106.06 107.09 +1.17 21,643 77,242 -1,039
Sep13 130320 105.47 106.57 105.47 106.46 +1.12 18,908 77,606 +647
Oct13 130320 105.31 105.94 104.99 105.84 +1.08 12,534 57,770 +2,172
Nov13 130320 104.79 105.38 104.47 105.30 +1.05 9,574 46,015 +1,270
Dec13 130320 103.89 104.87 103.89 104.77 +1.01 54,657 184,335 +1,966
Jan14 130320 103.92 104.36 103.54 104.29 +0.97 3,445 35,964 +103
Feb14 130320 103.85 103.85 103.85 103.85 +0.94 1,980 16,988 +256
Mar14 130320 103.43 103.43 103.43 103.43 +0.92 1,582 22,997 -90
Apr14 130320 103.02 103.02 103.02 103.02 +0.90 842 25,412 -19
May14 130320 102.68 102.68 102.68 102.68 +0.87 785 10,907 +77
Jun14 130320 101.94 102.45 101.68 102.35 +0.83 8,522 48,119 -772
Total Volume and Open Interest 467,403 1,471,677 -935
Gas Oil(ICE)
Apr13 130320 896.25 907.50 895.50 898.75 -1.25 45,697 108,422 -2,722
May13 130320 898.50 910.25 898.50 901.75 -2.00 50,175 98,056 +1,447
Jun13 130320 901.00 911.50 901.00 903.50 -2.75 37,157 71,218 +2,905
Jul13 130320 904.00 911.50 903.75 904.50 -3.25 11,126 31,805 -1,003
Aug13 130320 905.50 912.00 904.25 905.25 -3.75 6,318 32,081 -812
Sep13 130320 903.75 912.25 903.75 905.25 -4.00 8,058 29,240 +1,331
Oct13 130320 903.00 911.00 903.00 904.25 -4.25 2,829 20,779 +565
Nov13 130320 901.25 909.00 901.25 902.75 -4.25 1,485 19,626 +584
Dec13 130320 899.25 907.00 899.25 900.75 -4.50 15,755 56,178 +1,584
Jan14 130320 897.75 905.25 897.75 899.50 -4.50 973 15,067 -84
Total Volume and Open Interest 182,871 552,915 +4,575
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130320 2.605 2.615 2.578 2.585 -0.020 329 1,162 -145
May13 130320 2.575 2.581 2.550 2.556 -0.014 240 1,558 -56
Jun13 130320 2.535 2.541 2.512 2.518 -0.011 193 1,094 -43
Jul13 130320 2.490 2.490 2.462 2.466 -0.007 142 1,223 -20
Aug13 130320 2.408 2.423 2.403 2.418 +0.009 133 1,851 +23
Sep13 130320 2.265 2.274 2.260 2.273 +0.027 107 967 +32
Oct13 130320 2.136 2.141 2.133 2.134 +0.018 54 1,238 -5
Total Volume and Open Interest 1,355 10,984 -215
WTI Crude Oil(ICE)
May13 130320 92.52 93.60 92.48 93.50 +0.98 39,858 68,937 +2,374
Jun13 130320 92.83 93.85 92.77 93.77 +0.97 17,080 70,926 -490
Jul13 130320 93.33 93.96 93.02 93.95 +0.96 6,313 39,079 -192
Aug13 130320 93.23 93.97 93.08 93.95 +0.97 2,918 18,101 -132
Sep13 130320 93.02 93.80 92.81 93.75 +0.98 2,980 23,548 -34
Oct13 130320 92.68 93.41 92.49 93.41 +0.98 1,737 14,422 +81
Nov13 130320 92.30 93.01 92.30 93.01 +0.96 1,726 10,943 -115
Dec13 130320 91.70 92.65 91.70 92.61 +0.94 9,357 116,090 -277
Jan14 130320 91.47 92.19 91.46 92.19 +0.91 390 7,914 -110
Feb14 130320 91.81 91.81 91.81 91.81 +0.89 232 3,330 -18
Mar14 130320 91.46 91.46 91.46 91.46 +0.85 131 5,464 +47
Apr14 130320 91.13 91.13 91.13 91.13 +0.81 183 3,622 +67
May14 130320 90.84 90.84 90.84 90.84 +0.79 294 2,984 -3
Jun14 130320 90.24 90.64 90.09 90.59 +0.77 1,672 15,970 -186
Jul14 130320 90.30 90.30 90.30 90.30 +0.73 20 2,611 -9
Aug14 130320 90.04 90.04 90.04 90.04 +0.69 9 2,179 +0
Total Volume and Open Interest 108,205 532,870 -5,792
US Dollar Index(ICE)
Jun13 130320 83.240 83.245 82.725 82.948 -0.262 30,308 83,230 -160
Sep13 130320 83.370 83.370 82.970 83.143 -0.307 9 511 +3
Dec13 130320 83.342 83.342 83.342 83.342 -0.308      
Total Volume and Open Interest 30,317 83,741 -18,909
Australian Dollar(CME)
Jun13 130320 102.96 103.37 102.86 103.16 +0.19 86,109 157,177 +5,641
Sep13 130320 102.33 102.57 102.27 102.46 +0.19 1 48 +1
Dec13 130320 101.77 101.77 101.60 101.77 +0.17 0 24 +0
Total Volume and Open Interest 86,110 157,250 -43,225
British Pound(CME)
Jun13 130320 150.86 151.80 150.19 151.08 +0.14 106,987 210,195 +5,526
Sep13 130320 150.46 151.73 150.33 151.04 +0.14 6 19 +0
Dec13 130320 151.03 151.03 150.89 151.03 +0.14 0 28 +0
Total Volume and Open Interest 106,993 210,275 -152,519
Canadian Dollar(CME)
Jun13 130320 97.16 97.48 97.12 97.39 +0.26 64,215 167,144 +2,460
Sep13 130320 97.21 97.26 96.94 97.20 +0.26 49 3,714 +21
Dec13 130320 96.87 97.10 96.77 97.03 +0.26 11 2,271 +1
Mar14 130320 96.75 96.85 96.61 96.85 +0.24 52 208 +47
Total Volume and Open Interest 67,439 308,230 +873
Japanese Yen(CME)
Jun13 130320 105.19 105.52 104.07 104.36 -0.85 189,261 212,656 -4,281
Sep13 130320 105.07 105.30 104.25 104.45 -0.85 46 531 +9
Dec13 130320 105.18 105.18 104.50 104.57 -0.86 11 127 -1
Total Volume and Open Interest 189,318 213,317 -101,021
Swiss Franc(CME)
Jun13 130320 105.66 106.38 105.60 106.09 +0.45 41,146 51,662 +2,009
Sep13 130320 106.22 106.22 105.77 106.22 +0.45 0 3 +0
Dec13 130320 106.37 106.37 105.92 106.37 +0.45      
Total Volume and Open Interest 41,146 51,665 -27,788
EuroFX(CME)
Jun13 130320 128.77 129.88 128.66 129.54 +0.70 349,691 187,867 +13,488
Sep13 130320 128.77 129.96 128.77 129.63 +0.69 177 419 +32
Dec13 130320 129.02 129.76 129.02 129.73 +0.69 4 112 +0
Total Volume and Open Interest 349,872 188,408 -36,466
Mexican Peso(CME)
Apr13 130320 806.75 806.75 800.75 806.75 +6.00      
May13 130320 804.50 804.50 798.50 804.50 +6.00      
Total Volume and Open Interest 38,942 159,984 -76,516
Brazilian Real(CME)
Apr13 130320 503.20 504.85 501.70 501.95 -1.10 44 11,233 +42
May13 130320 501.65 503.15 500.35 500.35 -0.95 5 129 +0
Jun13 130320 498.45 501.45 498.45 498.75 -1.00 43 3,706 +15
Jul13 130320 496.05 497.40 496.05 496.05 -1.35      
Total Volume and Open Interest 2,162 40,299 +2,127
30-Year T-Bonds(CBOT)
Mar13 130319 144~060 145~070 144~050 145~070 +1~000 1,166 7,449 -669
Jun13 130320 143~220 143~300 142~200 143~040 -0~150 447,879 606,976 -22,992
Sep13 130320 142~000 142~240 141~260 142~070 -0~170 5 8 +0
Total Volume and Open Interest 451,219 613,091 -24,334
10-Year T-Notes(CBOT)
Mar13 130319 132~135 132~280 132~110 132~255 +0~115 39,318 44,738 -13,794
Jun13 130320 131~195 131~240 131~060 131~125 -0~055 1,349,530 2,089,199 -19,501
Sep13 130320 131~070 131~175 130~175 130~175 -1~000      
Total Volume and Open Interest 1,370,182 2,123,269 -30,169
5-Year T-Notes(CBOT)
Mar13 130320 124~094 124~096 124~060 124~086 -0~010 12,432 32,574 -4,523
Jun13 130320 123~292 123~312 123~236 123~276 -0~012 581,387 1,655,856 -302
Sep13 130320 123~126 123~140 123~126 123~126 -0~012      
Total Volume and Open Interest 593,819 1,688,430 -4,825
2 Year T-Notes(CBOT)
Mar13 130320 110~076 110~080 110~070 110~074 -0~004 6,517 29,576 -2,700
Jun13 130320 110~066 110~072 110~060 110~064 -0~004 196,049 913,930 +2,401
Sep13 130320 110~050 110~054 110~050 110~050 -0~004 0 2 +0
Total Volume and Open Interest 202,566 943,508 -299
Eurodollars(CME)
Jun13 130320 99.665 99.690 99.645 99.665 unch 294,116 929,977 +84,591
Sep13 130320 99.625 99.660 99.610 99.635 +0.010 163,879 767,370 -7,131
Dec13 130320 99.590 99.630 99.580 99.610 +0.015 212,482 855,985 -2,883
Mar14 130320 99.575 99.605 99.565 99.590 +0.015 193,317 724,519 -7,004
Jun14 130320 99.540 99.575 99.535 99.560 +0.015 169,530 738,463 -10,952
Sep14 130320 99.505 99.530 99.500 99.515 +0.010 159,373 581,249 +11,490
Dec14 130320 99.445 99.465 99.435 99.450 +0.005 145,693 605,964 +6,648
Mar15 130320 99.375 99.390 99.360 99.380 +0.005 177,333 495,937 -4,857
Jun15 130320 99.295 99.305 99.265 99.290 unch 128,082 690,432 +4,089
Sep15 130320 99.190 99.210 99.165 99.190 -0.005 113,408 502,470 +8,542
Dec15 130320 99.070 99.090 99.035 99.065 -0.010 129,066 563,173 +11,112
Mar16 130320 98.935 98.955 98.895 98.920 -0.015 116,554 319,951 +2,033
Jun16 130320 98.780 98.800 98.730 98.760 -0.015 84,147 244,125 +5,146
Sep16 130320 98.610 98.630 98.555 98.590 -0.020 53,004 221,986 +355
Dec16 130320 98.445 98.460 98.375 98.410 -0.025 57,145 156,334 -5,717
Mar17 130320 98.265 98.285 98.200 98.235 -0.025 39,947 146,049 -228
Jun17 130320 98.100 98.100 98.015 98.050 -0.030 29,096 97,281 +3,988
Sep17 130320 97.920 97.925 97.840 97.875 -0.030 18,366 69,033 -842
Total Volume and Open Interest 2,328,688 8,963,828 +105,455
Ultra T-Bond(CBOT)
Mar13 130319 156~13 157~14 156~01 157~13 +1~12 1,174 4,439 -846
Jun13 130320 157~04 157~17 155~05 156~01 -1~01 69,123 378,343 -1,497
Sep13 130320 155~11 156~21 155~11 155~11 -1~10      
Total Volume and Open Interest 69,471 382,478 -1,801
30 Day Federal Funds(CBOT)
Mar13 130320 99.850 99.850 99.850 99.850 unch 21,377 53,937 +9,742
Apr13 130320 99.855 99.860 99.850 99.855 unch 694 33,903 +26
May13 130320 99.865 99.865 99.860 99.865 unch 1,681 30,741 +5
Jun13 130320 99.860 99.865 99.860 99.860 -0.005 1,365 26,413 +246
Jul13 130320 99.860 99.865 99.855 99.860 unch 464 23,880 +34
Aug13 130320 99.855 99.860 99.855 99.860 unch 274 14,275 +60
Total Volume and Open Interest 29,269 342,699 +10,642
3-Mth Euro-Yen(CME)
Jun13 130320 99.802 99.802 99.802 99.802 unch      
Sep13 130320 99.823 99.823 99.823 99.823 unch      
Dec13 130320 99.830 99.830 99.830 99.830 unch      
Mar14 130320 99.820 99.820 99.820 99.820 unch      
Jun14 130320 99.805 99.805 99.805 99.805 unch      
Sep14 130320 99.810 99.810 99.810 99.810 unch      
Dec14 130320 99.805 99.805 99.805 99.805 unch      
Mar15 130320 99.685 99.685 99.685 99.685 unch      
Jun15 130320 99.545 99.545 99.545 99.545 unch      
Sep15 130320 99.405 99.405 99.405 99.405 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130320 99.80 99.80 99.80 99.80 unch 0 215 +0
Sep13 130320 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130320 99.83 99.83 99.83 99.83 unch 0 402 +0
Mar14 130320 99.82 99.82 99.82 99.82 unch 0 182 +0
Jun14 130320 99.81 99.81 99.81 99.81 unch 0 23 +0
Sep14 130320 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 130320 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 130320 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 1,004 -1,501
Japanese Gov't Bonds(SGX)
Jun13 130320 145.43 145.50 145.41 145.42 -0.02 1,583 21,475 +572
Sep13 130320 143.35 143.35 143.35 143.35 unch      
Dec13 130320 141.26 141.26 141.26 141.26 unch      
Total Volume and Open Interest 1,583 21,475 +572
Euro-Bund(EUREX)
Jun13 130320 144.64 144.64 143.95 144.30 -0.32 724,290 994,675 +14,659
Sep13 130320 144.77 144.77 144.20 144.47 -0.32 60 213 +20
Dec13 130320 144.47 144.47 144.47 144.47 -0.32      
Total Volume and Open Interest 724,350 994,888 +14,679
Euro-Bobl(EUREX)
Jun13 130320 126.51 126.51 126.18 126.34 -0.15 410,814 922,239 -4,248
Sep13 130320 126.55 126.79 126.55 126.79 -0.15 0 938 +0
Dec13 130320 126.79 126.79 126.79 126.79 -0.15      
Total Volume and Open Interest 410,814 923,177 -4,248
3-Mth Euribor(EUREX)
Mar13 130318 99.795 99.795 99.795 99.795 unch 0 4,707 +0
Jun13 130320 99.710 99.710 99.710 99.710 +0.010 310 2,365 -145
Sep13 130320 99.685 99.685 99.685 99.685 -0.005 0 755 +0
Total Volume and Open Interest 350 6,689 -5,917
Long Gilt(LIFFE)
Mar13 130320 118~28 118~28 118~12 118~20 -0~09 2,514 11,271 -280
Jun13 130320 117~28 117~28 116~29 117~19 -0~09 148,698 348,495 -4,675
Total Volume and Open Interest 151,212 359,766 -4,955
3-Mth Short Sterling(LIFFE)
Mar13 130320 99.49 99.50 99.49 99.49 -0.01 28,847 276,800 -329
Jun13 130320 99.48 99.52 99.47 99.48 unch 134,889 317,784 +2,289
Sep13 130320 99.50 99.56 99.49 99.51 +0.01 116,564 384,914 -7,010
Dec13 130320 99.51 99.57 99.49 99.52 +0.02 147,167 388,653 +22,462
Mar14 130320 99.51 99.58 99.50 99.53 +0.03 163,846 415,896 +2,753
Jun14 130320 99.50 99.57 99.49 99.52 +0.03 87,109 339,063 +17,086
Total Volume and Open Interest 945,785 3,247,071 +49,363
3-Mth Euribor(LIFFE)
Jun13 130320 99.680 99.740 99.665 99.710 +0.010 443,193 631,328 +1,075
Sep13 130320 99.660 99.725 99.655 99.685 -0.005 294,436 401,486 -16,482
Dec13 130320 99.650 99.700 99.635 99.660 -0.015 243,155 459,671 -16,151
Total Volume and Open Interest 2,167,990 4,165,223 -466,216
3-Mth Aus T-Bills(SFE)
Jun13 130320 96.97 96.99 96.93 96.95 -0.02 36,914 259,161 +6,364
Sep13 130320 97.02 97.03 96.97 97.01 unch 28,111 198,454 +4,106
Dec13 130320 96.99 97.02 96.94 96.99 +0.01 19,843 140,639 -1,039
Mar14 130320 96.93 96.95 96.88 96.92 unch 7,939 96,473 -2,193
Jun14 130320 96.84 96.86 96.79 96.82 unch 3,857 65,622 -162
Sep14 130320 96.72 96.75 96.69 96.71 +0.01 1,370 36,531 +13
Dec14 130320 96.60 96.63 96.56 96.60 +0.02 2,155 23,070 +246
Mar15 130320 96.49 96.53 96.48 96.49 +0.02 448 9,564 +322
Jun15 130320 96.39 96.40 96.37 96.39 +0.03 20 787 +4
Sep15 130320 96.29 96.29 96.29 96.29 +0.02 68 513 +68
Total Volume and Open Interest 100,757 831,004 +7,759
10-Year Aus T-Bonds(SFE)
Jun13 130320 96.45 96.52 96.42 96.48 +0.04 66,135 410,394 +16,728
Sep13 130320 96.48 96.48 96.48 96.48 +0.04      
Total Volume and Open Interest 66,135 410,394 +16,728
3-Year Aus T-Bonds(SFE)
Jun13 130320 96.99 97.08 96.95 97.04 +0.06 168,771 581,733 +58,518
Sep13 130320 97.04 97.04 97.04 97.04 +0.06      
Total Volume and Open Interest 168,771 581,733 +58,518
Gold(CMX)
Apr13 130320 1611.9 1613.9 1599.6 1607.5 -3.8 176,071 176,921 -11,632
Jun13 130320 1614.0 1615.8 1601.7 1609.4 -3.9 24,102 136,765 +6,616
Aug13 130320 1615.5 1617.0 1606.3 1611.0 -3.9 1,715 29,076 +390
Oct13 130320 1615.7 1615.7 1610.3 1612.4 -3.9 829 12,137 +189
Dec13 130320 1618.1 1618.4 1609.0 1613.9 -3.9 1,075 31,908 +47
Feb14 130320 1620.0 1620.5 1615.0 1615.3 -3.9 383 14,230 +260
Apr14 130320 1621.7 1621.7 1613.7 1616.7 -3.9 105 3,958 -98
Jun14 130320 1618.7 1618.7 1612.0 1618.2 -4.0 267 7,118 +54
Aug14 130320 1619.9 1619.9 1619.9 1619.9 -4.0 2 956 +0
Oct14 130320 1621.3 1621.7 1621.3 1621.7 -4.0 10 636 +0
Dec14 130320 1623.5 1623.5 1623.5 1623.5 -4.1 61 7,467 +0
Total Volume and Open Interest 205,678 443,801 -3,513
Silver(CMX)
Mar13 130320 2888.0 2888.0 2842.5 2878.3 -2.7 98 342 +2
May13 130320 2888.0 2898.5 2840.0 2881.7 -2.6 34,416 79,594 -231
Jul13 130320 2895.5 2900.5 2847.0 2887.5 -2.6 1,474 14,444 +72
Sep13 130320 2891.0 2893.5 2880.0 2893.1 -2.7 840 5,795 -144
Dec13 130320 2910.0 2913.0 2858.0 2900.1 -2.7 1,054 25,961 -218
Mar14 130320 2905.4 2905.4 2905.4 2905.4 -2.7 10 2,936 +8
May14 130320 2908.7 2908.7 2908.7 2908.7 -2.7 40 931 +39
Total Volume and Open Interest 38,870 150,192 -613
Platinum(NYMEX)
Apr13 130320 1555.9 1583.0 1554.8 1582.5 +27.1 12,919 47,190 -3,003
Jul13 130320 1560.2 1588.0 1559.0 1586.5 +27.0 3,302 16,346 +2,717
Oct13 130320 1568.5 1588.9 1568.5 1588.9 +26.6 44 536 +40
Jan14 130320 1559.8 1591.0 1559.8 1591.0 +26.6 5 10 +5
Total Volume and Open Interest 16,270 64,082 -241
Palladium(NYMEX)
Mar13 130320 737.05 756.40 737.05 756.40 +23.00 2 24 +1
Jun13 130320 735.60 764.50 734.00 758.20 +23.00 3,445 36,639 -357
Sep13 130320 736.55 763.70 736.55 759.50 +22.95 137 781 +116
Total Volume and Open Interest 3,589 38,159 -242
Copper(CMX)
Mar13 130320 338.65 344.75 338.65 343.55 +4.00 477 859 -162
May13 130320 339.20 345.35 339.05 344.65 +4.10 79,977 110,064 +2,677
Jul13 130320 341.70 347.05 340.95 346.50 +4.15 4,873 23,527 +633
Sep13 130320 343.00 348.55 343.00 348.15 +4.15 1,046 12,136 -25
Dec13 130320 347.95 350.65 347.95 350.30 +4.20 433 12,089 +13
Total Volume and Open Interest 87,703 171,125 +3,295
DJIA Index(CBOT)
Jun13 130320 14367 14472 14350 14408 +20 453 6,649 +188
Sep13 130320 14370 14370 14316 14332 +16      
Dec13 130320 14263 14263 14247 14263 +16      
Mar14 130320 14192 14192 14176 14192 +16      
Total Volume and Open Interest 453 6,649 +188
E-mini DJIA Index(CBOT)
Mar13 130315 14522 14553 14493 14493 -30 21,275 70,067 -4,936
Jun13 130320 14365 14476 14347 14408 +20 167,584 107,379 +5,194
Sep13 130320 14316 14380 14316 14332 +16 10 27 +4
Dec13 130320 14303 14303 14263 14263 +16 0 17 +0
Total Volume and Open Interest 167,594 107,423 +5,198
S & P 500(CME)
Jun13 130320 1539.20 1555.50 1536.90 1549.10 +6.90 10,509 151,830 +1,354
Sep13 130320 1542.90 1546.90 1541.90 1542.90 +7.00 0 1,623 -1
Dec13 130320 1536.30 1540.30 1535.30 1536.30 +7.00 0 1,229 +0
Mar14 130320 1530.30 1534.30 1529.30 1530.30 +7.00      
Total Volume and Open Interest 10,509 154,682 +1,353
S & P 500 E-Mini(Globex)
Jun13 130320 1539.25 1555.75 1536.50 1549.00 +6.75 2,193,099 2,838,894 +11,857
Sep13 130320 1532.50 1549.50 1531.75 1543.00 +7.00 1,182 10,263 +225
Total Volume and Open Interest 2,194,575 2,850,760 +12,109
NASDAQ 100(CME)
Jun13 130320 2774.00 2807.00 2772.50 2785.30 +5.80 1,894 3,761 +1,145
Sep13 130320 2779.50 2795.00 2779.50 2779.50 +5.50      
Dec13 130320 2773.30 2773.30 2767.80 2773.30 +5.50      
Total Volume and Open Interest 1,894 3,761 +1,145
NASDAQ 100 E-Mini(Globex)
Jun13 130320 2776.80 2806.50 2771.80 2785.30 +5.80 261,520 353,919 -4,182
Sep13 130320 2778.00 2800.00 2778.00 2779.50 +5.50 6 49 +2
Total Volume and Open Interest 261,526 354,001 -4,180
S & P Midcap 400(CME)
Jun13 130320 1138.80 1144.00 1138.80 1138.80 +7.10 12 323 +3
Sep13 130320 1136.80 1136.80 1129.70 1136.80 +7.10      
Dec13 130320 1134.80 1134.80 1127.70 1134.80 +7.10      
Total Volume and Open Interest 12 323 +3
Volatility Index(CBOE)
Mar13 130319 13.50 15.38 13.15 14.80 +1.10 57,151 99,536 -17,928
Apr13 130320 15.10 15.20 14.35 14.50 -0.90 99,185 199,010 +9,496
May13 130320 16.10 16.10 15.50 15.95 -0.30 21,316 69,445 -677
Jun13 130320 16.85 16.85 16.38 16.75 -0.25 11,206 35,437 -65
Total Volume and Open Interest 233,143 467,049 -12,399
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130320 12455 12695 12390 12650 +200 19,117 65,575 +54
Sep13 130320 12700 12700 12700 12700 +200 2 3 +0
Total Volume and Open Interest 19,119 65,579 +54
Nikkei 225(SGX)
Jun13 130320 12415 12440 12275 12355 -50 154,936 236,860 -1,835
Sep13 130320 12425 12425 12370 12400 unch 5 159 +3
Dec13 130320 12335 12340 12335 12340 unch 0 15,243 +0
Total Volume and Open Interest 155,760 280,522 -1,620
CAC 40(EURONEXT)
Apr13 130320 3785.0 3836.5 3785.0 3831.5 +53.5 98,291 305,416 +14,319
May13 130320 3735.0 3768.5 3725.0 3765.5 +53.0 59 402 -5
Jun13 130320 3703.0 3744.5 3699.0 3741.0 +53.0 377 30,445 +36
Total Volume and Open Interest 98,727 336,293 +14,350
Hang Seng Index(HKFE)
Mar13 130320 21937 22329 21927 22255 +294 76,293 110,457 -375
Apr13 130320 21917 22323 21917 22250 +293 2,092 4,355 +736
Total Volume and Open Interest 78,952 119,589 +722
DAX(EUREX)
Mar13 130315 8073.0 8077.5 8044.0 8055.0 -0.5 192,253 72,007 -36,979
Jun13 130320 7975.5 8047.5 7974.0 8014.0 +46.5 116,870 158,011 +3,826
Sep13 130320 7994.0 8035.0 7994.0 8019.5 +45.5 199 3,681 +28
Total Volume and Open Interest 117,100 161,717 +3,879
FT-SE 100(EURONEXT)
Jun13 130320 6379.00 6420.50 6364.00 6385.00 +9.00 89,693 661,021 +986
Sep13 130320 6361.50 6361.50 6316.00 6334.50 +8.00 0 464 -4
Dec13 130320 6304.00 6304.00 6304.00 6304.00 +9.00 0 190 +0
Total Volume and Open Interest 89,693 661,675 +982
SPI 200(SFE)
Mar13 130320 4990.0 4993.0 4937.0 4963.0 -27.0 194,544 345,512 +52,010
Jun13 130320 5001.0 5007.0 4950.0 4973.0 -30.0 175,544 221,046 +127,718
Sep13 130320 4938.0 4938.0 4938.0 4938.0 -30.0 37 2,097 -22
Total Volume and Open Interest 370,616 573,983 +180,190
FTSE MIB(ISE)
Jun13 130320 15530.00 15745.00 15425.00 15720.00 +339.00 25,892 33,731 +399
Sep13 130320 15440.00 15862.00 15375.00 15862.00 +339.00 6 33 +3
Dec13 130320 15762.00 15762.00 15762.00 15762.00 +339.00 0 1 +0
Total Volume and Open Interest 25,898 33,765 +402
KOSPI 200(KFE)
Jun13 130320 260.30 260.85 258.25 258.50 -1.80 167,616 111,173 -1,024
Sep13 130320 261.10 262.35 260.00 260.20 -1.70 49 461 +11
Dec13 130320 261.95 261.95 261.95 261.95 -1.85 0 181 +0
Total Volume and Open Interest 167,665 111,815 -1,013
GSCI(CME)
Apr13 130320 648.25 648.25 642.70 648.25 +5.50 213 9,500 +15
May13 130320 647.25 647.25 641.70 647.25 +5.50 2 222 +2
Jun13 130320 646.75 646.75 641.20 646.75 +5.50 1 1 +1
Total Volume and Open Interest 216 9,723 +18
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