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 21, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130321 1420.50 1451.50 1419.50 1449.00 +29.25 97,365 274,013 -5,751
Jul13 130321 1400.00 1427.25 1399.25 1425.50 +26.25 52,239 147,989 +497
Aug13 130321 1360.00 1382.25 1359.00 1381.25 +22.25 1,292 5,583 -40
Sep13 130321 1300.75 1313.25 1294.75 1312.50 +17.75 1,078 6,355 -132
Nov13 130321 1260.75 1277.00 1257.25 1275.25 +14.25 22,775 126,903 -1,520
Jan14 130321 1261.75 1280.00 1261.75 1279.50 +13.75 274 11,540 +80
Mar14 130321 1270.00 1282.00 1268.50 1281.25 +12.75 216 2,074 +21
May14 130321 1269.50 1282.25 1269.25 1281.75 +12.50 40 2,156 +26
Jul14 130321 1275.00 1287.25 1274.50 1285.75 +11.25 15 1,533 +11
Aug14 130321 1279.25 1279.25 1268.00 1279.25 +11.25 0 2 +0
Sep14 130321 1268.50 1268.50 1253.50 1268.50 +15.00 0 10 +0
Nov14 130321 1240.00 1256.25 1240.00 1256.25 +15.00 35 4,150 -10
Jan15 130321 1249.75 1254.75 1242.25 1254.75 +12.50 0 3 +0
Mar15 130321 1255.75 1255.75 1243.25 1255.75 +12.50      
Total Volume and Open Interest 175,336 582,483 -6,815
Soybean Meal(CBOT)
May13 130321 414.30 423.40 413.70 422.90 +9.10 39,584 142,136 -1,690
Jul13 130321 408.40 417.50 408.10 416.90 +8.70 17,040 65,738 -2,594
Aug13 130321 392.60 400.10 392.60 399.90 +6.90 1,999 8,847 +395
Sep13 130321 371.00 375.10 370.10 374.60 +4.50 940 7,406 -47
Oct13 130321 356.50 359.70 355.50 359.70 +3.00 536 7,689 -54
Dec13 130321 354.00 359.40 353.70 359.00 +2.90 6,164 39,751 -226
Jan14 130321 357.60 360.70 356.00 360.70 +2.90 161 3,413 +28
Mar14 130321 360.40 363.10 359.30 363.10 +3.80 15 3,320 +4
May14 130321 363.20 363.20 359.70 363.20 +3.50 22 1,569 -6
Jul14 130321 364.70 364.70 361.50 364.70 +3.20 10 793 +1
Total Volume and Open Interest 66,487 280,843 -4,173
Soybean Oil(CBOT)
May13 130321 49.82 50.46 49.82 50.42 +0.58 30,832 167,675 -1,051
Jul13 130321 50.10 50.70 50.08 50.67 +0.57 13,302 80,007 +1,237
Aug13 130321 50.14 50.60 50.14 50.57 +0.56 2,634 11,424 +235
Sep13 130321 50.05 50.40 50.00 50.37 +0.57 1,439 9,419 +225
Oct13 130321 49.71 50.04 49.71 50.00 +0.52 904 10,363 -38
Dec13 130321 49.37 49.94 49.36 49.91 +0.56 6,328 48,373 +1,151
Jan14 130321 49.90 50.01 49.47 50.01 +0.54 96 4,482 -7
Mar14 130321 49.98 50.13 49.64 50.13 +0.49 105 2,486 +50
May14 130321 50.16 50.16 49.66 50.16 +0.50 80 1,218 +35
Jul14 130321 50.24 50.24 49.74 50.24 +0.50 3 1,037 -2
Total Volume and Open Interest 55,725 337,326 +1,835
Canola(WCE)
Mar13 130314 638.1 638.1 638.1 638.1 +1.9 523 313 -357
May13 130321 623.3 632.2 620.0 630.4 +7.1 7,452 102,036 -864
Jul13 130321 610.0 618.6 608.5 616.8 +6.5 2,537 34,695 -407
Nov13 130321 560.0 565.7 555.6 564.4 +5.5 3,313 40,181 +2,006
Jan14 130321 558.0 566.7 558.0 565.6 +4.7 190 2,842 +67
Total Volume and Open Interest 13,523 180,000 +823
Corn(CBOT)
May13 130321 731.25 734.50 726.50 733.00 +0.50 131,277 547,085 +13,407
Jul13 130321 716.50 718.75 711.50 717.25 unch 59,635 252,515 +4,442
Sep13 130321 594.50 599.75 591.25 598.25 +3.25 15,468 111,034 +1,647
Dec13 130321 566.75 569.75 564.25 568.50 +1.50 30,892 322,203 +2,755
Mar14 130321 575.25 578.50 573.50 577.50 +1.50 579 22,852 +58
May14 130321 582.50 585.00 580.50 584.50 +1.50 136 7,747 +51
Jul14 130321 586.75 590.00 585.50 588.50 +1.25 53 4,733 +10
Sep14 130321 558.00 559.75 557.00 558.75 +1.75 33 483 -21
Dec14 130321 555.50 558.00 553.25 557.50 +1.75 892 19,785 +448
Mar15 130321 560.00 561.75 559.50 561.75 +2.25 2 85 +2
Total Volume and Open Interest 238,980 1,290,733 +22,811
Wheat(CBOT)
May13 130321 736.00 736.50 726.50 728.75 -7.25 47,336 218,917 -4,817
Jul13 130321 733.75 734.25 724.75 727.50 -6.50 20,744 112,490 +1,455
Sep13 130321 736.00 739.25 730.25 732.75 -6.50 5,374 32,329 +349
Dec13 130321 749.50 750.50 742.00 744.25 -6.00 9,573 76,785 +104
Mar14 130321 761.75 762.50 755.25 756.25 -6.25 424 7,765 +87
May14 130321 758.75 763.25 757.50 757.75 -5.50 48 466 +5
Total Volume and Open Interest 83,726 453,923 -2,685
Wheat(KCBT)
May13 130321 766.25 767.25 758.25 760.50 -5.75 9,476 90,571 -919
Jul13 130321 770.50 771.75 763.00 765.25 -5.75 5,075 45,740 +708
Sep13 130321 782.00 782.50 774.50 776.25 -5.75 649 13,428 +269
Dec13 130321 795.75 796.25 789.25 791.50 -4.75 1,517 16,007 +514
Mar14 130321 803.50 805.75 801.25 803.50 -6.00 28 901 -48
May14 130321 808.00 810.00 808.00 808.00 -4.00 19 403 +16
Total Volume and Open Interest 16,776 167,590 +530
Wheat(MGE)
Mar13 130314 800.50 800.50 800.50 800.50 unch 4 136 -4
May13 130321 808.00 809.00 801.50 802.75 -6.75 2,444 18,712 -490
Jul13 130321 809.00 809.00 801.75 802.50 -6.50 725 8,046 +297
Sep13 130321 808.75 808.75 801.25 801.25 -7.75 206 7,056 -20
Dec13 130321 812.75 814.00 808.50 808.50 -6.75 135 5,392 +17
Total Volume and Open Interest 3,516 39,609 -190
Oats(CBOT)
May13 130321 400.00 403.00 392.00 395.00 -4.25 275 8,928 +29
Jul13 130321 391.00 392.00 385.00 387.75 -2.00 50 1,038 +34
Sep13 130321 363.50 365.50 359.75 364.50 -1.00 22 74 +0
Dec13 130321 357.50 359.50 355.50 357.50 -2.00 59 632 +15
Total Volume and Open Interest 406 10,672 +78
Rough Rice(CBOT)
May13 130321 14.65 14.84 14.60 14.78 +0.13 345 13,433 -64
Jul13 130321 14.99 15.11 14.93 15.07 +0.13 86 1,156 -48
Sep13 130321 14.96 14.96 14.84 14.88 +0.11 9 526 +4
Nov13 130321 14.98 15.05 14.98 15.05 +0.11 0 29 +0
Total Volume and Open Interest 440 15,144 -108
Live Cattle(CME)
Apr13 130321 126.200 127.000 125.830 126.430 +0.380 28,046 82,354 -5,475
Jun13 130321 121.950 122.700 121.450 122.000 +0.100 24,944 138,531 +2,174
Aug13 130321 123.300 124.200 123.050 123.535 +0.305 8,205 54,187 +47
Oct13 130321 127.250 128.000 126.900 127.400 +0.070 6,963 36,065 +1,211
Dec13 130321 128.300 129.000 127.950 128.630 +0.280 1,870 18,907 +253
Feb14 130321 129.185 129.825 128.800 129.630 +0.345 313 3,608 +59
Total Volume and Open Interest 70,598 335,624 -1,574
Feeder Cattle(CME)
Mar13 130321 135.130 136.000 134.630 135.150 +0.050 1,427 3,370 -334
Apr13 130321 138.200 139.650 137.600 138.300 +0.650 2,585 8,979 -135
May13 130321 140.250 141.800 139.735 140.485 +0.635 2,851 17,368 +114
Aug13 130321 147.435 149.200 147.300 148.100 +0.950 1,618 8,061 +80
Sep13 130321 149.250 151.000 149.100 150.250 +1.450 323 1,432 +16
Oct13 130321 150.350 152.035 150.235 151.300 +1.100 248 1,033 +69
Nov13 130321 151.250 152.535 150.800 151.900 +0.950 195 695 +83
Total Volume and Open Interest 9,301 41,044 -77
Lean Hogs(CME)
Apr13 130321 77.850 78.930 77.350 78.350 +0.465 15,830 42,877 -2,578
May13 130321 87.550 88.500 87.035 88.300 +0.765 305 2,632 -9
Jun13 130321 88.450 89.700 88.080 89.550 +1.050 17,858 95,272 +1,160
Jul13 130321 89.000 90.100 88.650 89.885 +1.035 2,874 19,504 +1,006
Aug13 130321 88.800 90.100 88.580 89.680 +0.830 3,971 30,910 +450
Oct13 130321 79.050 80.430 78.950 80.400 +1.050 2,973 25,646 +995
Dec13 130321 76.250 77.700 76.250 77.700 +1.250 2,097 16,824 +378
Feb14 130321 79.050 80.035 78.850 80.000 +0.950 336 6,116 +64
Total Volume and Open Interest 46,390 244,049 +1,517
Class III Milk(CME)
Mar13 130321 16.98 16.99 16.95 16.96 +0.01 116 3,421 +11
Apr13 130321 17.58 17.69 17.40 17.59 +0.02 528 3,851 +155
May13 130321 18.40 18.61 18.22 18.34 +0.01 467 3,053 +185
Jun13 130321 19.19 19.35 18.85 19.01 -0.09 335 2,293 +136
Jul13 130321 19.53 19.75 19.13 19.35 -0.15 273 1,947 +151
Total Volume and Open Interest 2,498 22,161 +1,080
Cocoa(ICE)
May13 130321 2152 2186 2149 2166 +14 10,426 82,100 -846
Jul13 130321 2166 2197 2163 2179 +14 4,897 35,252 +399
Sep13 130321 2182 2207 2178 2191 +13 1,364 28,794 +144
Dec13 130321 2191 2216 2188 2199 +12 1,087 20,574 +341
Mar14 130321 2200 2218 2193 2203 +10 256 20,770 +160
May14 130321 2217 2219 2208 2208 +9 3 8,499 -1
Jul14 130321 2211 2211 2211 2211 +8 1 1,644 +1
Total Volume and Open Interest 18,034 199,309 +198
Coffee "C"(ICE)
May13 130321 133.20 134.45 132.35 133.75 +0.15 11,330 103,628 +120
Jul13 130321 136.30 137.10 135.10 136.45 +0.10 4,287 33,666 -8
Sep13 130321 138.90 139.90 137.95 139.25 +0.15 2,628 20,937 +244
Dec13 130321 142.40 143.75 141.85 143.15 +0.15 1,233 9,576 +91
Mar14 130321 146.20 147.55 145.65 146.95 +0.20 302 3,348 +57
May14 130321 148.40 149.75 147.90 149.20 +0.30 69 1,634 -12
Total Volume and Open Interest 19,910 174,067 +523
Orange Juice(ICE)
May13 130321 134.05 138.70 134.05 137.55 +2.40 746 14,773 +266
Jul13 130321 133.20 137.20 133.05 136.25 +2.25 31 2,460 +7
Sep13 130321 134.25 136.40 134.25 136.40 +2.15 14 1,191 +5
Nov13 130321 135.60 135.60 135.20 135.20 +2.15 6 297 -3
Jan14 130321 133.45 133.45 133.45 133.45 +2.25 0 51 +0
Mar14 130321 132.65 132.65 132.65 132.65 +2.25      
Total Volume and Open Interest 797 18,772 +275
Sugar #11(ICE)
May13 130321 18.40 18.49 18.13 18.21 -0.14 34,296 316,710 -219
Jul13 130321 18.42 18.51 18.20 18.27 -0.15 23,132 222,665 -1,278
Oct13 130321 18.84 18.89 18.61 18.68 -0.15 16,047 114,533 +2,028
Mar14 130321 19.63 19.74 19.49 19.56 -0.13 7,383 79,460 -453
May14 130321 19.82 19.85 19.62 19.69 -0.11 1,735 16,961 +427
Jul14 130321 19.93 19.96 19.75 19.83 -0.08 817 21,672 +162
Oct14 130321 20.09 20.11 19.91 19.99 -0.08 173 14,897 -15
Mar15 130321 20.36 20.36 20.18 20.29 -0.05 159 10,687 +51
Total Volume and Open Interest 83,756 801,467 +702
London Cocoa(LCE)
May13 130321 1446 1462 1443 1455 +9 6,109 58,673 -709
Jul13 130321 1458 1475 1456 1468 +9 3,283 48,842 +2
Sep13 130321 1468 1483 1465 1477 +8 1,529 35,454 -18
Dec13 130321 1476 1489 1475 1482 +6 1,262 43,561 +179
Mar14 130321 1469 1486 1469 1479 +6 1,737 34,593 -18
May14 130321 1479 1488 1479 1479 +4 35 8,555 +0
Jul14 130321 1475 1485 1475 1485 +6 52 3,507 +21
Total Volume and Open Interest 14,135 235,088 -543
London Sugar(LCE)
May13 130321 532.00 532.70 527.10 528.40 -2.20 2,620 28,078 -710
Aug13 130321 515.00 516.00 510.00 510.90 -3.90 1,229 15,863 +483
Oct13 130321 510.20 511.70 505.50 506.10 -3.50 485 10,146 +84
Dec13 130321 516.30 516.30 512.00 513.10 -2.90 240 3,472 -96
Mar14 130321 525.30 525.30 521.10 522.30 -2.60 159 3,011 +8
Total Volume and Open Interest 4,733 62,023 -231
Cotton(ICE)
May13 130321 89.10 89.10 87.96 88.20 -0.90 9,048 139,991 -907
Jul13 130321 89.95 89.95 88.80 89.15 -0.80 3,022 37,300 +494
Oct13 130321 87.66 88.35 87.13 87.89 -0.39 3 33 +1
Dec13 130321 87.75 87.84 87.23 87.82 -0.16 1,461 33,888 +206
Mar14 130321 87.17 87.29 86.90 87.27 -0.25 25 893 +12
May14 130321 86.77 86.90 86.61 86.89 -0.33 25 175 +22
Total Volume and Open Interest 13,601 212,739 -163
Lumber(CME)
May13 130321 390.1 392.0 382.6 387.9 +0.1 980 6,375 -152
Jul13 130321 391.5 392.8 385.4 391.0 +0.9 148 1,708 -4
Sep13 130321 389.0 391.0 385.7 387.7 -1.3 56 509 +1
Nov13 130321 374.6 376.0 371.2 376.0 +1.3 19 114 -1
Total Volume and Open Interest 1,203 8,713 -156
Crude Oil(NYM)
May13 130321 93.40 93.53 91.84 92.45 -1.05 286,833 301,916 +2,221
Jun13 130321 93.60 93.74 92.15 92.77 -1.00 91,519 164,050 -286
Jul13 130321 93.83 93.89 92.36 92.99 -0.96 41,579 116,721 -653
Aug13 130321 93.78 93.88 92.45 93.02 -0.93 17,778 70,351 -215
Sep13 130321 93.43 93.69 92.26 92.86 -0.89 17,297 79,831 +571
Oct13 130321 93.13 93.36 92.04 92.56 -0.85 7,022 52,207 +906
Nov13 130321 92.60 92.87 91.73 92.19 -0.82 5,995 39,437 -18
Dec13 130321 92.57 92.58 91.19 91.81 -0.80 52,627 204,445 -1,729
Jan14 130321 91.90 92.15 91.36 91.42 -0.77 5,031 41,614 -175
Feb14 130321 91.05 91.07 91.05 91.07 -0.74 1,871 19,926 +135
Mar14 130321 91.20 91.43 90.56 90.75 -0.71 2,836 26,393 +430
Apr14 130321 90.45 90.45 90.45 90.45 -0.68 1,366 16,365 -108
May14 130321 90.19 90.19 90.19 90.19 -0.65 942 15,664 +33
Jun14 130321 90.05 90.58 89.79 89.96 -0.63 10,791 64,417 +951
Jul14 130321 89.55 89.69 89.55 89.69 -0.61 726 13,855 +34
Aug14 130321 89.44 89.44 89.44 89.44 -0.60 433 13,189 +117
Total Volume and Open Interest 680,198 1,647,391 -30,003
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 130321 93.400 93.500 91.850 92.450 -1.050 6,228 1,728 +325
Jun13 130321 93.650 93.650 92.200 92.775 -1.000 108 614 -25
Jul13 130321 93.700 93.825 92.525 93.000 -0.950 62 221 -17
Aug13 130321 93.125 93.150 92.700 93.025 -0.925 6 27 +4
Sep13 130321 92.750 92.850 92.700 92.850 -0.900 0 2 +0
Oct13 130321 92.550 92.550 92.550 92.550 -0.850 0 3 +0
Nov13 130321 92.200 92.200 92.200 92.200 -0.800 0 10 +0
Dec13 130321 91.800 91.800 91.800 91.800 -0.800 0 75 +0
Total Volume and Open Interest 6,404 2,758 -1,165
Heating Oil(NYM)
Apr13 130321 288.79 289.86 287.16 289.63 +0.42 42,186 36,303 -4,983
May13 130321 298.97 300.01 296.36 297.95 -1.58 62,574 79,800 +440
Jun13 130321 299.10 299.47 295.45 296.87 -2.25 44,979 44,261 +1,122
Jul13 130321 298.26 299.36 295.24 296.79 -2.41 18,982 26,291 -86
Aug13 130321 298.92 299.00 295.16 296.80 -2.35 10,451 9,993 +499
Sep13 130321 298.66 298.68 294.99 296.58 -2.30 10,822 22,176 -230
Oct13 130321 297.91 297.91 294.55 296.12 -2.31 3,647 6,890 +19
Nov13 130321 296.03 296.55 294.08 295.44 -2.34 2,765 5,868 -283
Dec13 130321 295.92 297.12 293.19 294.67 -2.37 16,698 37,005 +135
Jan14 130321 294.82 295.34 293.80 294.07 -2.39 629 6,179 +103
Feb14 130321 294.06 294.60 293.00 293.38 -2.42 103 2,068 +13
Mar14 130321 293.18 293.78 291.90 292.55 -2.41 132 2,673 +14
Apr14 130321 292.50 292.82 291.10 291.57 -2.40 344 9,464 +151
May14 130321 290.37 290.37 290.37 290.37 -2.35 43 587 +17
Total Volume and Open Interest 215,012 295,015 -2,958
Gasoline(NYMEX)
Apr13 130321 310.65 312.78 305.53 307.06 -4.57 41,029 42,259 -7,051
May13 130321 309.00 311.13 304.46 305.97 -4.23 52,158 113,766 +3,521
Jun13 130321 304.77 306.62 300.51 302.02 -3.97 25,367 50,784 +3,186
Jul13 130321 300.85 301.29 296.30 297.66 -3.66 13,794 30,502 +829
Aug13 130321 295.51 296.47 291.58 292.93 -3.35 12,044 18,100 +1,604
Sep13 130321 289.95 291.00 286.07 287.76 -2.99 5,669 18,164 +758
Oct13 130321 273.15 273.83 270.02 271.81 -2.70 1,984 9,932 +165
Nov13 130321 268.43 268.43 266.93 267.01 -2.47 1,659 14,318 -151
Dec13 130321 265.16 265.46 262.00 263.84 -2.21 2,335 12,838 -90
Jan14 130321 262.18 262.18 262.18 262.18 -2.11 289 3,120 +1
Total Volume and Open Interest 156,405 318,589 +2,819
e-miNY RBOB Gasoline(NYM)
Apr13 130321 307.10 307.10 307.06 307.10 -4.50 0 2 +0
May13 130321 306.00 306.00 305.97 306.00 -4.20 0 1 +0
Jun13 130321 302.00 302.02 302.00 302.00 -4.00      
Jul13 130321 297.70 297.70 297.66 297.70 -3.60      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Apr13 130321 3.950 4.025 3.891 3.935 -0.025 140,408 79,570 -20,027
May13 130321 3.973 4.050 3.914 3.961 -0.024 95,344 298,942 +15,439
Jun13 130321 4.008 4.082 3.950 3.998 -0.022 33,049 78,019 +4,787
Jul13 130321 4.048 4.122 3.992 4.038 -0.021 20,857 124,233 +3,109
Aug13 130321 4.055 4.131 4.008 4.053 -0.018 11,264 53,376 +996
Sep13 130321 4.050 4.118 3.998 4.049 -0.016 8,622 46,913 +1,455
Oct13 130321 4.055 4.129 4.012 4.058 -0.015 39,814 154,034 +3,225
Nov13 130321 4.149 4.191 4.075 4.130 -0.010 12,780 43,514 -1,537
Dec13 130321 4.274 4.340 4.225 4.279 -0.009 8,196 47,276 -291
Jan14 130321 4.363 4.419 4.320 4.360 -0.013 26,088 121,985 +2,690
Feb14 130321 4.348 4.393 4.310 4.335 -0.014 2,111 20,538 +356
Mar14 130321 4.285 4.331 4.230 4.273 -0.008 8,789 38,875 +2,007
Apr14 130321 4.091 4.091 4.020 4.060 -0.029 17,578 60,423 +4,450
May14 130321 4.086 4.086 4.057 4.064 -0.029 1,209 10,676 +476
Jun14 130321 4.108 4.110 4.084 4.084 -0.029 686 11,617 +169
Jul14 130321 4.140 4.140 4.114 4.114 -0.028 1,958 8,753 +764
Total Volume and Open Interest 437,145 1,340,116 +19,331
Brent Crude Oil(ICE)
May13 130321 108.48 108.75 107.08 107.47 -1.25 226,677 294,466 -3,310
Jun13 130321 107.97 108.22 106.65 107.04 -1.17 137,486 215,310 -6,169
Jul13 130321 107.41 107.64 106.17 106.55 -1.10 55,326 108,287 -1,014
Aug13 130321 106.74 107.08 105.69 106.04 -1.05 32,901 80,100 +2,858
Sep13 130321 106.10 106.50 105.07 105.44 -1.02 26,202 79,267 +1,661
Oct13 130321 105.56 105.87 104.46 104.85 -0.99 16,706 56,898 -872
Nov13 130321 104.95 105.36 103.99 104.33 -0.97 10,253 45,736 -279
Dec13 130321 104.42 104.87 103.45 103.83 -0.94 81,821 185,400 +1,065
Jan14 130321 104.06 104.35 103.34 103.38 -0.91 9,485 36,398 +434
Feb14 130321 102.96 102.96 102.96 102.96 -0.89 6,733 18,079 +1,091
Mar14 130321 102.57 102.57 102.57 102.57 -0.86 6,773 23,382 +385
Apr14 130321 102.18 102.18 102.18 102.18 -0.84 3,128 25,721 +309
May14 130321 101.96 101.96 101.86 101.86 -0.82 1,878 11,260 +353
Jun14 130321 102.18 102.35 101.21 101.56 -0.79 10,575 47,384 -735
Total Volume and Open Interest 657,892 1,468,976 -2,701
Gas Oil(ICE)
Apr13 130321 904.00 906.50 895.75 898.25 -0.50 60,597 107,233 -1,189
May13 130321 906.25 909.00 898.00 900.75 -1.00 74,309 93,932 -4,124
Jun13 130321 908.50 910.50 899.50 902.50 -1.00 65,924 73,882 +2,664
Jul13 130321 909.50 910.75 901.00 903.50 -1.00 19,090 31,711 -94
Aug13 130321 911.00 911.50 901.25 904.25 -1.00 16,119 33,804 +1,723
Sep13 130321 911.00 911.50 901.25 904.00 -1.25 14,339 29,992 +752
Oct13 130321 908.75 910.00 900.75 903.25 -1.00 4,153 20,294 -485
Nov13 130321 906.50 906.50 900.25 901.50 -1.25 3,337 19,778 +152
Dec13 130321 905.50 907.00 896.50 899.75 -1.00 32,283 55,365 -813
Jan14 130321 897.25 898.50 897.25 898.50 -1.00 1,446 15,246 +179
Total Volume and Open Interest 301,158 552,934 +19
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130321 2.575 2.577 2.567 2.569 -0.016 406 971 -191
May13 130321 2.548 2.551 2.538 2.544 -0.012 544 1,660 +102
Jun13 130321 2.500 2.514 2.500 2.504 -0.014 321 1,029 -65
Jul13 130321 2.460 2.462 2.450 2.452 -0.014 170 1,215 -8
Aug13 130321 2.417 2.417 2.402 2.406 -0.012 212 1,913 +62
Sep13 130321 2.280 2.280 2.260 2.265 -0.008 118 990 +23
Oct13 130321 2.138 2.138 2.128 2.134 unch 60 1,267 +29
Total Volume and Open Interest 1,967 10,924 -60
WTI Crude Oil(ICE)
May13 130321 93.29 93.47 91.84 92.45 -1.05 54,978 68,161 -776
Jun13 130321 93.58 93.74 92.14 92.77 -1.00 23,722 68,791 -2,135
Jul13 130321 93.76 93.89 92.45 92.99 -0.96 9,034 39,158 +79
Aug13 130321 93.76 93.89 92.68 93.02 -0.93 4,486 18,589 +488
Sep13 130321 93.19 93.69 92.36 92.86 -0.89 4,417 24,359 +811
Oct13 130321 92.86 93.36 92.21 92.56 -0.85 2,718 14,864 +442
Nov13 130321 92.52 92.98 91.73 92.19 -0.82 2,223 10,893 -50
Dec13 130321 92.11 92.60 91.22 91.81 -0.80 18,702 113,844 -2,246
Jan14 130321 91.21 91.42 91.21 91.42 -0.77 1,245 7,751 -163
Feb14 130321 91.07 91.07 91.07 91.07 -0.74 304 3,462 +132
Mar14 130321 90.75 90.75 90.75 90.75 -0.71 823 5,692 +228
Apr14 130321 90.45 90.45 90.45 90.45 -0.68 153 3,685 +63
May14 130321 90.19 90.19 90.19 90.19 -0.65 208 2,931 -53
Jun14 130321 90.42 90.42 89.96 89.96 -0.63 2,283 14,807 -1,163
Jul14 130321 89.69 89.69 89.69 89.69 -0.61 120 2,658 +47
Aug14 130321 89.44 89.44 89.44 89.44 -0.60 35 2,189 +10
Total Volume and Open Interest 141,348 514,023 -18,847
US Dollar Index(ICE)
Jun13 130321 83.000 83.185 82.835 82.905 -0.043 32,722 85,174 +1,944
Sep13 130321 83.105 83.265 82.950 83.090 -0.053 41 519 +8
Dec13 130321 83.290 83.290 83.290 83.290 -0.052      
Total Volume and Open Interest 32,763 85,693 +1,952
Australian Dollar(CME)
Jun13 130321 103.11 103.92 102.96 103.82 +0.66 77,943 158,729 +1,552
Sep13 130321 102.51 103.10 102.34 103.10 +0.64 9 53 +5
Dec13 130321 102.43 102.43 101.77 102.43 +0.66 0 24 +0
Total Volume and Open Interest 77,952 158,807 +1,557
British Pound(CME)
Jun13 130321 150.97 152.04 150.83 151.75 +0.67 113,490 212,430 +2,235
Sep13 130321 151.79 151.91 151.04 151.71 +0.67 6 25 +6
Dec13 130321 151.75 151.75 151.03 151.70 +0.67 1 29 +1
Total Volume and Open Interest 113,497 212,517 +2,242
Canadian Dollar(CME)
Jun13 130321 97.29 97.87 97.25 97.46 +0.07 63,224 167,794 +650
Sep13 130321 97.17 97.68 97.17 97.27 +0.07 146 3,797 +83
Dec13 130321 97.02 97.47 97.01 97.10 +0.07 20 2,281 +10
Mar14 130321 97.09 97.09 96.85 96.92 +0.07 82 285 +77
Total Volume and Open Interest 63,472 174,182 -134,048
Japanese Yen(CME)
Jun13 130321 104.23 105.85 104.10 105.44 +1.08 153,054 216,009 +3,353
Sep13 130321 104.25 105.92 104.25 105.53 +1.08 39 535 +4
Dec13 130321 105.27 106.00 104.57 105.65 +1.08 20 125 -2
Total Volume and Open Interest 153,117 216,674 +3,357
Swiss Franc(CME)
Jun13 130321 106.00 106.09 105.57 105.78 -0.31 36,258 50,577 -1,085
Sep13 130321 105.90 106.22 105.90 105.94 -0.28 0 3 +0
Dec13 130321 106.12 106.37 106.12 106.12 -0.25      
Total Volume and Open Interest 36,258 50,580 -1,085
EuroFX(CME)
Jun13 130321 129.51 129.64 128.87 129.24 -0.30 410,877 194,440 +6,573
Sep13 130321 129.51 129.69 129.06 129.34 -0.29 296 512 +93
Dec13 130321 129.34 129.73 129.34 129.44 -0.29 5 111 -1
Total Volume and Open Interest 411,189 195,073 +6,665
Mexican Peso(CME)
Apr13 130321 804.25 806.75 804.25 804.25 -2.50      
May13 130321 802.25 804.50 802.25 802.25 -2.25      
Total Volume and Open Interest 37,787 156,281 -3,703
Brazilian Real(CME)
Apr13 130321 501.70 501.70 496.70 498.70 -3.25 658 10,600 -633
May13 130321 497.05 500.35 495.05 497.05 -3.30 19 145 +16
Jun13 130321 498.75 498.75 493.50 495.45 -3.30 165 3,859 +153
Jul13 130321 493.15 496.05 493.15 493.15 -2.90      
Total Volume and Open Interest 842 39,835 -464
30-Year T-Bonds(CBOT)
Jun13 130321 142~230 143~230 142~180 143~100 +0~060 478,661 607,228 +252
Sep13 130321 142~030 142~110 142~030 142~110 +0~040 8 11 +3
Dec13 130321 142~110 142~110 142~070 142~110 +0~040      
Total Volume and Open Interest 478,669 607,239 -5,852
10-Year T-Notes(CBOT)
Jun13 130321 131~070 131~175 131~050 131~130 +0~005 1,574,433 2,089,825 +626
Sep13 130321 130~180 130~180 130~175 130~180 +0~005      
Dec13 130321 130~180 130~180 130~175 130~180 +0~005      
Total Volume and Open Interest 1,574,433 2,089,825 -33,444
5-Year T-Notes(CBOT)
Mar13 130321 124~072 124~096 124~064 124~074 -0~012 14,825 28,973 -3,601
Jun13 130321 123~246 123~290 123~244 123~262 -0~014 741,259 1,660,421 +4,565
Sep13 130321 123~112 123~126 123~112 123~112 -0~014 0 800 +800
Total Volume and Open Interest 756,084 1,690,194 +1,764
2 Year T-Notes(CBOT)
Mar13 130321 110~072 110~074 110~070 110~070 -0~004 12,457 27,946 -1,630
Jun13 130321 110~062 110~066 110~060 110~062 -0~002 255,748 909,221 -4,709
Sep13 130321 110~046 110~050 110~046 110~046 -0~002 0 2 +0
Total Volume and Open Interest 268,205 937,169 -6,339
Eurodollars(CME)
Jun13 130321 99.665 99.685 99.650 99.660 -0.005 581,703 893,935 -36,042
Sep13 130321 99.635 99.655 99.620 99.630 -0.005 443,481 730,417 -36,953
Dec13 130321 99.610 99.630 99.590 99.605 -0.005 485,137 825,718 -30,267
Mar14 130321 99.585 99.605 99.570 99.580 -0.010 433,434 718,616 -5,903
Jun14 130321 99.550 99.570 99.540 99.550 -0.010 349,293 728,484 -9,979
Sep14 130321 99.505 99.520 99.500 99.505 -0.010 272,359 573,440 -7,809
Dec14 130321 99.440 99.455 99.435 99.440 -0.010 241,495 633,171 +27,207
Mar15 130321 99.360 99.380 99.360 99.370 -0.010 205,510 507,485 +11,548
Jun15 130321 99.270 99.295 99.270 99.280 -0.010 165,275 708,629 +18,197
Sep15 130321 99.165 99.195 99.165 99.180 -0.010 185,542 501,350 -1,120
Dec15 130321 99.045 99.070 99.035 99.055 -0.010 178,117 572,477 +9,304
Mar16 130321 98.895 98.930 98.895 98.915 -0.005 126,851 319,011 -940
Jun16 130321 98.735 98.770 98.730 98.750 -0.010 104,427 256,078 +11,953
Sep16 130321 98.560 98.600 98.560 98.580 -0.010 61,535 223,984 +1,998
Dec16 130321 98.380 98.425 98.380 98.400 -0.010 57,999 161,802 +5,468
Mar17 130321 98.205 98.250 98.205 98.225 -0.010 47,617 146,608 +559
Jun17 130321 98.020 98.065 98.020 98.045 -0.005 36,052 98,520 +1,239
Sep17 130321 97.840 97.890 97.840 97.865 -0.010 25,406 71,754 +2,721
Total Volume and Open Interest 4,087,639 8,949,610 -14,218
Ultra T-Bond(CBOT)
Mar13 130319 156~13 157~14 156~01 157~13 +1~12 1,174 4,439 -846
Jun13 130321 155~09 157~06 155~03 156~17 +0~16 80,423 378,781 +438
Sep13 130321 155~26 155~26 155~11 155~26 +0~15 1 1 +1
Total Volume and Open Interest 80,424 378,782 -3,696
30 Day Federal Funds(CBOT)
Mar13 130321 99.850 99.850 99.848 99.850 unch 4,832 50,963 -2,974
Apr13 130321 99.855 99.860 99.850 99.855 unch 2,595 34,821 +918
May13 130321 99.860 99.865 99.860 99.860 -0.005 3,418 30,939 +198
Jun13 130321 99.860 99.865 99.860 99.860 unch 5,350 29,227 +2,814
Jul13 130321 99.860 99.865 99.860 99.860 unch 3,103 24,864 +984
Aug13 130321 99.855 99.860 99.855 99.860 unch 2,070 14,608 +333
Total Volume and Open Interest 47,709 350,306 +7,607
3-Mth Euro-Yen(CME)
Jun13 130321 99.802 99.802 99.802 99.802 unch      
Sep13 130321 99.823 99.823 99.823 99.823 unch      
Dec13 130321 99.823 99.823 99.823 99.823 -0.007      
Mar14 130321 99.812 99.812 99.812 99.812 -0.007      
Jun14 130321 99.800 99.800 99.800 99.800 -0.005      
Sep14 130321 99.805 99.805 99.805 99.805 -0.005      
Dec14 130321 99.800 99.800 99.800 99.800 -0.005      
Mar15 130321 99.680 99.680 99.680 99.680 -0.005      
Jun15 130321 99.540 99.540 99.540 99.540 -0.005      
Sep15 130321 99.400 99.400 99.400 99.400 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130321 99.80 99.80 99.80 99.80 unch 300 326 +111
Sep13 130321 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130321 99.82 99.82 99.82 99.82 -0.01 0 402 +0
Mar14 130321 99.81 99.81 99.81 99.81 -0.01 0 182 +0
Jun14 130321 99.80 99.80 99.80 99.80 0.00 0 23 +0
Sep14 130321 99.81 99.81 99.81 99.81 0.00 0 32 +0
Dec14 130321 99.80 99.80 99.80 99.80 0.00 0 30 +0
Mar15 130321 99.68 99.68 99.68 99.68 0.00      
Total Volume and Open Interest 300 1,115 +111
Japanese Gov't Bonds(SGX)
Jun13 130321 145.41 145.60 145.38 145.60 +0.18 1,267 21,532 +57
Sep13 130321 143.53 143.53 143.53 143.53 +0.18      
Dec13 130321 141.44 141.44 141.44 141.44 +0.18      
Total Volume and Open Interest 1,267 21,532 +57
Euro-Bund(EUREX)
Jun13 130321 144.20 144.66 144.04 144.46 +0.16 984,761 1,026,610 +31,935
Sep13 130321 144.34 144.81 144.28 144.64 +0.17 148 344 +131
Dec13 130321 144.64 144.64 144.64 144.64 +0.17      
Total Volume and Open Interest 984,909 1,026,954 +32,066
Euro-Bobl(EUREX)
Jun13 130321 126.29 126.43 126.20 126.33 -0.01 447,891 935,539 +13,300
Sep13 130321 126.78 126.78 126.78 126.78 -0.01 0 938 +0
Dec13 130321 126.78 126.78 126.78 126.78 -0.01      
Total Volume and Open Interest 447,891 936,477 +13,300
3-Mth Euribor(EUREX)
Mar13 130318 99.795 99.795 99.795 99.795 unch 0 4,707 +0
Jun13 130321 99.715 99.715 99.715 99.715 +0.005 90 2,378 +13
Sep13 130321 99.695 99.695 99.695 99.695 +0.010 0 755 +0
Total Volume and Open Interest 143 6,689 +0
Long Gilt(LIFFE)
Mar13 130321 118~18 118~23 118~12 118~23 +0~03 1,099 13,303 +2,032
Jun13 130321 117~17 117~25 117~07 117~21 +0~02 163,125 352,279 +3,784
Total Volume and Open Interest 164,224 365,582 +5,816
3-Mth Short Sterling(LIFFE)
Jun13 130321 99.49 99.50 99.47 99.48 unch 117,902 317,395 -389
Sep13 130321 99.53 99.54 99.49 99.50 -0.01 113,168 368,744 -16,170
Dec13 130321 99.53 99.54 99.49 99.50 -0.02 103,996 363,273 -25,380
Mar14 130321 99.54 99.55 99.49 99.50 -0.03 98,397 407,692 -8,204
Jun14 130321 99.53 99.54 99.49 99.49 -0.03 125,846 326,568 -12,495
Sep14 130321 99.51 99.52 99.46 99.47 -0.03 152,153 259,003 -12,401
Total Volume and Open Interest 1,048,334 3,163,163 -83,908
3-Mth Euribor(LIFFE)
Jun13 130321 99.715 99.745 99.705 99.715 +0.005 312,831 624,901 -6,427
Sep13 130321 99.685 99.730 99.680 99.695 +0.010 247,962 400,164 -1,322
Dec13 130321 99.660 99.700 99.660 99.670 +0.010 203,694 449,113 -10,558
Total Volume and Open Interest 1,570,982 4,072,742 -92,481
3-Mth Aus T-Bills(SFE)
Jun13 130321 96.94 96.96 96.92 96.93 -0.02 67,459 244,432 -14,729
Sep13 130321 97.00 97.01 96.95 96.98 -0.03 48,724 188,906 -9,548
Dec13 130321 96.99 96.99 96.91 96.94 -0.05 44,005 134,957 -5,682
Mar14 130321 96.91 96.91 96.84 96.87 -0.05 18,685 100,774 +4,301
Jun14 130321 96.81 96.81 96.75 96.78 -0.04 9,469 64,040 -1,582
Sep14 130321 96.69 96.69 96.64 96.67 -0.04 6,365 37,585 +1,054
Dec14 130321 96.55 96.56 96.55 96.56 -0.04 5,741 24,607 +1,537
Mar15 130321 96.48 96.48 96.44 96.45 -0.04 2,169 10,824 +1,260
Jun15 130321 96.35 96.35 96.35 96.35 -0.04 424 1,050 +263
Sep15 130321 96.25 96.25 96.25 96.25 -0.04 50 495 -18
Total Volume and Open Interest 203,091 807,792 -23,212
10-Year Aus T-Bonds(SFE)
Jun13 130321 96.47 96.48 96.38 96.41 -0.07 84,193 402,387 -8,007
Sep13 130321 96.41 96.41 96.41 96.41 -0.07      
Total Volume and Open Interest 84,193 402,387 -8,007
3-Year Aus T-Bonds(SFE)
Jun13 130321 97.04 97.04 96.93 96.96 -0.08 330,071 514,878 -66,855
Sep13 130321 96.96 96.96 96.96 96.96 -0.08      
Total Volume and Open Interest 330,071 514,878 -66,855
Gold(CMX)
Apr13 130321 1605.7 1616.5 1603.6 1613.8 +6.3 165,885 164,175 -12,746
Jun13 130321 1607.5 1618.3 1605.6 1615.7 +6.3 27,409 144,741 +7,976
Aug13 130321 1607.9 1619.3 1607.9 1617.4 +6.4 4,607 30,524 +1,448
Oct13 130321 1613.0 1618.8 1612.1 1618.8 +6.4 1,478 12,822 +685
Dec13 130321 1610.4 1621.6 1610.4 1620.3 +6.4 2,658 32,053 +145
Feb14 130321 1615.9 1621.9 1615.9 1621.7 +6.4 1,324 14,659 +429
Apr14 130321 1621.6 1623.2 1621.6 1623.2 +6.5 1,115 3,173 -785
Jun14 130321 1623.8 1624.7 1623.8 1624.7 +6.5 1,109 6,994 -124
Aug14 130321 1626.5 1626.5 1626.5 1626.5 +6.6 405 1,208 +252
Oct14 130321 1628.3 1628.3 1628.3 1628.3 +6.6 129 661 +25
Dec14 130321 1630.9 1630.9 1629.7 1630.1 +6.6 215 7,461 -6
Total Volume and Open Interest 207,387 440,712 -3,089
Silver(CMX)
Mar13 130321 2894.0 2919.0 2894.0 2917.9 +39.6 245 567 +225
May13 130321 2880.0 2932.5 2870.5 2921.2 +39.5 33,371 80,510 +916
Jul13 130321 2883.5 2934.5 2877.5 2927.0 +39.5 889 14,338 -106
Sep13 130321 2886.0 2938.0 2886.0 2932.7 +39.6 377 5,958 +163
Dec13 130321 2896.0 2948.5 2896.0 2939.9 +39.8 516 25,986 +25
Mar14 130321 2921.0 2945.2 2921.0 2945.2 +39.8 159 3,086 +150
May14 130321 2947.0 2948.5 2947.0 2948.5 +39.8 86 902 -29
Total Volume and Open Interest 36,065 151,521 +1,329
Platinum(NYMEX)
Apr13 130321 1580.4 1587.9 1575.9 1580.1 -2.4 22,897 40,357 -6,833
Jul13 130321 1582.4 1591.8 1580.1 1584.2 -2.3 9,593 23,714 +7,368
Oct13 130321 1592.1 1592.5 1586.4 1586.4 -2.5 60 588 +52
Jan14 130321 1588.5 1588.5 1588.5 1588.5 -2.5 0 10 +0
Total Volume and Open Interest 32,552 64,670 +588
Palladium(NYMEX)
Mar13 130321 754.55 755.05 754.55 755.05 -1.35 2 21 -3
Jun13 130321 758.65 768.00 752.20 756.85 -1.35 9,096 36,093 -546
Sep13 130321 758.30 763.35 755.55 758.15 -1.35 84 846 +65
Total Volume and Open Interest 9,192 37,671 -488
Copper(CMX)
Mar13 130321 344.10 347.65 341.55 342.30 -1.25 380 676 -183
May13 130321 343.80 349.50 342.10 343.50 -1.15 58,306 107,647 -2,417
Jul13 130321 345.95 351.15 344.00 345.35 -1.15 3,739 23,782 +255
Sep13 130321 347.40 352.30 346.15 347.05 -1.10 1,781 12,096 -40
Dec13 130321 350.35 354.60 347.80 349.20 -1.10 517 11,925 -164
Total Volume and Open Interest 65,562 168,616 -2,509
DJIA Index(CBOT)
Jun13 130321 14423 14433 14347 14347 -61 329 6,490 -159
Sep13 130321 14271 14332 14271 14271 -61      
Dec13 130321 14202 14263 14202 14202 -61      
Mar14 130321 14131 14192 14131 14131 -61      
Total Volume and Open Interest 329 6,490 -159
E-mini DJIA Index(CBOT)
Mar13 130315 14522 14553 14493 14493 -30 21,275 70,067 -4,936
Jun13 130321 14412 14441 14309 14347 -61 210,333 107,308 -71
Sep13 130321 14350 14409 14271 14271 -61 7 23 -4
Dec13 130321 14202 14202 14202 14202 -61 0 17 +0
Total Volume and Open Interest 210,340 107,348 -75
S & P 500(CME)
Jun13 130321 1549.20 1550.50 1536.90 1539.10 -10.00 10,888 152,294 +464
Sep13 130321 1537.00 1542.10 1531.90 1532.90 -10.00 10 1,623 +0
Dec13 130321 1526.30 1526.30 1525.30 1526.30 -10.00 306 1,083 -146
Mar14 130321 1520.30 1520.30 1519.30 1520.30 -10.00      
Total Volume and Open Interest 11,204 155,000 +318
S & P 500 E-Mini(Globex)
Jun13 130321 1549.50 1550.75 1536.50 1539.00 -10.00 2,546,167 2,832,895 -5,999
Sep13 130321 1543.00 1544.50 1530.75 1533.00 -10.00 1,171 10,503 +240
Total Volume and Open Interest 2,547,662 2,845,013 -5,747
NASDAQ 100(CME)
Jun13 130321 2786.50 2787.50 2762.00 2769.80 -15.50 929 3,753 -8
Sep13 130321 2763.80 2765.00 2763.80 2763.80 -15.70      
Dec13 130321 2757.50 2773.30 2757.50 2757.50 -15.80      
Total Volume and Open Interest 929 3,753 -8
NASDAQ 100 E-Mini(Globex)
Jun13 130321 2788.30 2788.30 2761.30 2769.80 -15.50 280,858 340,124 -13,795
Sep13 130321 2779.00 2782.00 2763.80 2763.80 -15.70 10 48 -1
Total Volume and Open Interest 280,868 340,205 -13,796
S & P Midcap 400(CME)
Jun13 130321 1133.90 1133.90 1133.90 1133.90 -4.90 0 323 +0
Sep13 130321 1131.90 1136.80 1131.90 1131.90 -4.90      
Dec13 130321 1129.90 1134.80 1129.90 1129.90 -4.90      
Total Volume and Open Interest 0 323 +0
Volatility Index(CBOE)
Mar13 130319 13.50 15.38 13.15 14.80 +1.10 57,151 99,536 -17,928
Apr13 130321 14.60 15.10 14.40 14.95 +0.45 129,513 206,960 +7,950
May13 130321 15.90 16.30 15.75 16.15 +0.20 31,459 73,849 +4,404
Jun13 130321 16.70 17.15 16.65 16.95 +0.20 18,004 37,434 +1,997
Total Volume and Open Interest 209,964 405,260 -61,789
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130321 12665 12685 12475 12515 -135 14,352 63,669 -1,906
Sep13 130321 12685 12695 12565 12565 -135 1 3 +0
Total Volume and Open Interest 14,353 63,673 -1,906
Nikkei 225(SGX)
Jun13 130321 12390 12580 12390 12570 +215 150,640 238,473 +1,613
Sep13 130321 12565 12565 12565 12565 +165 10 161 +2
Dec13 130321 12500 12500 12500 12500 +160 0 15,243 +0
Total Volume and Open Interest 153,462 283,639 +3,117
CAC 40(EURONEXT)
Apr13 130321 3820.5 3827.5 3756.5 3778.0 -53.5 118,931 302,390 -3,026
May13 130321 3755.0 3760.0 3697.5 3712.5 -53.0 80 405 +3
Jun13 130321 3733.5 3733.5 3670.5 3688.0 -53.0 998 30,489 +44
Total Volume and Open Interest 120,009 333,314 -2,979
Hang Seng Index(HKFE)
Mar13 130321 22201 22392 22160 22262 +7 73,925 109,338 -1,119
Apr13 130321 22182 22388 22157 22256 +6 2,216 5,811 +1,456
Total Volume and Open Interest 76,945 120,239 +650
DAX(EUREX)
Mar13 130315 8073.0 8077.5 8044.0 8055.0 -0.5 192,253 72,007 -36,979
Jun13 130321 8001.0 8013.5 7898.0 7939.5 -74.5 128,288 157,283 -728
Sep13 130321 8019.0 8019.0 7910.0 7945.5 -74.0 1,325 4,368 +687
Total Volume and Open Interest 129,830 161,874 +157
FT-SE 100(EURONEXT)
Jun13 130321 6368.00 6375.50 6304.00 6329.50 -55.50 101,530 668,975 +7,954
Sep13 130321 6277.50 6285.50 6262.50 6279.50 -55.00 3 464 +0
Dec13 130321 6248.50 6248.50 6248.50 6248.50 -55.50 0 190 +0
Total Volume and Open Interest 101,533 669,629 +7,954
SPI 200(SFE)
Mar13 130321 4965.0 5001.0 4956.0 5000.0 +37.0 108,924 260,307 -85,205
Jun13 130321 4972.0 5008.0 4954.0 4970.0 -3.0 92,709 258,640 +37,594
Sep13 130321 4965.0 4965.0 4936.0 4936.0 -2.0 201 2,167 +70
Total Volume and Open Interest 202,102 526,548 -47,435
FTSE MIB(ISE)
Jun13 130321 15690.00 15760.00 15560.00 15689.00 -31.00 20,508 33,423 -308
Sep13 130321 15575.00 15630.00 15475.00 15599.00 -263.00 18 34 +1
Dec13 130321 15499.00 15499.00 15499.00 15499.00 -263.00 0 1 +0
Total Volume and Open Interest 20,526 33,458 -307
KOSPI 200(KFE)
Jun13 130321 259.55 260.00 256.20 256.35 -2.15 177,888 110,033 -1,140
Sep13 130321 261.05 261.35 257.85 257.95 -2.25 47 472 +11
Dec13 130321 259.80 259.80 259.80 259.80 -2.15 0 181 +0
Total Volume and Open Interest 177,935 110,686 -1,129
GSCI(CME)
Apr13 130321 649.00 649.00 642.50 644.50 -3.75 111 9,467 -33
May13 130321 648.00 648.00 641.50 643.50 -3.75 2 220 -2
Jun13 130321 643.00 648.00 641.00 643.00 -3.75 1 0 -1
Total Volume and Open Interest 114 9,687 -36
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