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 Tue March 26, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130326 1437.00 1449.50 1434.00 1447.75 +10.50 79,281 268,782 -4,542
Jul13 130326 1416.50 1428.00 1413.50 1426.50 +9.00 32,155 149,831 +2,065
Aug13 130326 1372.50 1383.00 1369.25 1382.25 +9.75 1,261 5,904 +314
Sep13 130326 1302.00 1313.25 1302.00 1312.00 +9.25 1,001 6,400 +152
Nov13 130326 1266.75 1278.00 1265.25 1276.50 +7.50 18,674 127,876 +524
Jan14 130326 1272.00 1282.50 1270.00 1281.00 +7.75 613 11,770 +155
Mar14 130326 1275.75 1285.00 1275.75 1284.00 +7.50 184 2,130 -43
May14 130326 1275.25 1285.00 1274.00 1284.50 +7.50 109 2,368 +9
Jul14 130326 1281.50 1288.50 1281.25 1288.50 +7.25 159 1,562 +22
Aug14 130326 1282.00 1282.00 1274.75 1282.00 +7.25 0 3 +0
Sep14 130326 1272.00 1272.00 1264.75 1272.00 +7.25 0 10 +0
Nov14 130326 1245.00 1256.25 1245.00 1255.25 +8.75 54 4,430 +22
Jan15 130326 1252.50 1252.75 1245.00 1252.75 +7.75 0 5 +0
Mar15 130326 1253.75 1253.75 1246.00 1253.75 +7.75      
Total Volume and Open Interest 133,495 581,253 -1,321
Soybean Meal(CBOT)
May13 130326 417.80 420.70 417.20 420.20 +2.40 41,666 136,700 -953
Jul13 130326 413.50 415.80 412.30 415.50 +2.50 15,241 65,212 +612
Aug13 130326 395.70 398.00 395.70 397.90 +2.40 876 9,038 +224
Sep13 130326 371.50 372.50 370.20 372.00 +1.80 382 7,303 -19
Oct13 130326 355.00 357.60 355.00 356.90 +1.50 418 7,740 +24
Dec13 130326 355.20 356.50 354.00 355.70 +1.10 4,553 40,452 +366
Jan14 130326 356.10 357.40 356.00 357.20 +0.90 267 3,521 -25
Mar14 130326 359.20 359.40 358.50 359.40 +0.90 46 3,388 +27
May14 130326 359.10 359.10 358.50 359.10 +0.60 8 1,618 +3
Jul14 130326 361.50 361.50 360.00 361.20 +0.70 1 866 +1
Total Volume and Open Interest 63,458 276,047 +260
Soybean Oil(CBOT)
May13 130326 50.44 50.92 50.22 50.82 +0.38 42,204 156,889 -783
Jul13 130326 50.70 51.16 50.49 51.06 +0.36 17,267 85,119 +608
Aug13 130326 50.63 51.06 50.43 50.97 +0.37 1,586 12,141 -59
Sep13 130326 50.45 50.90 50.25 50.79 +0.37 1,381 9,775 +100
Oct13 130326 49.89 50.55 49.89 50.47 +0.36 482 10,435 -139
Dec13 130326 49.93 50.36 49.74 50.29 +0.32 5,275 50,846 +648
Jan14 130326 49.95 50.40 49.95 50.39 +0.30 166 4,354 -34
Mar14 130326 50.15 50.48 50.15 50.43 +0.23 186 2,647 +28
May14 130326 50.44 50.44 50.18 50.30 +0.12 8 1,248 +6
Jul14 130326 50.43 50.43 50.23 50.43 +0.20 0 1,049 +0
Total Volume and Open Interest 68,555 335,345 +375
Canola(WCE)
May13 130326 626.8 633.6 626.8 631.4 +3.6 11,295 101,160 +13
Jul13 130326 618.0 621.4 614.2 616.4 +0.9 2,988 33,771 -524
Nov13 130326 561.6 565.0 557.5 560.0 +0.1 2,306 42,954 +386
Jan14 130326 561.2 565.0 559.5 561.0 +0.1 10 2,933 +5
Mar14 130326 557.2 558.0 556.2 558.0 +0.1 2 245 +0
Total Volume and Open Interest 16,601 181,081 -120
Corn(CBOT)
May13 130326 731.50 732.75 725.50 730.25 -3.00 117,973 539,045 -6,935
Jul13 130326 713.50 714.75 707.25 712.25 -3.00 61,044 259,523 +3,406
Sep13 130326 603.25 606.00 599.00 603.75 -1.25 20,016 122,635 +4,515
Dec13 130326 570.50 578.50 567.25 571.00 -1.00 40,594 343,209 +7,082
Mar14 130326 580.00 582.00 576.75 580.25 -1.00 1,954 24,779 +657
May14 130326 586.00 588.50 584.00 587.50 -1.00 399 8,055 +170
Jul14 130326 593.00 594.00 589.00 592.50 -0.75 229 4,844 +82
Sep14 130326 559.00 562.25 559.00 561.25 -1.00 3 565 +2
Dec14 130326 559.00 561.75 557.00 560.00 -1.00 867 21,041 +683
Mar15 130326 564.00 566.75 564.00 565.75 -1.00 15 105 -2
Total Volume and Open Interest 243,106 1,326,087 +9,666
Wheat(CBOT)
May13 130326 727.00 732.75 723.50 731.50 +4.25 43,080 213,513 -1,431
Jul13 130326 727.75 733.75 725.50 732.25 +3.25 16,167 115,422 +735
Sep13 130326 735.00 740.50 732.50 738.75 +3.25 4,430 33,810 +225
Dec13 130326 747.25 752.50 744.25 750.25 +2.75 7,523 77,124 +73
Mar14 130326 760.00 764.00 756.25 762.00 +2.25 532 8,507 +191
May14 130326 760.00 762.75 759.75 762.75 +3.00 19 491 +4
Total Volume and Open Interest 72,348 454,367 -3
Wheat(KCBT)
May13 130326 758.50 769.00 756.25 768.50 +9.50 8,638 86,485 -1,064
Jul13 130326 764.00 774.00 761.25 773.75 +9.50 5,211 48,704 +599
Sep13 130326 775.25 784.75 772.75 784.75 +8.75 794 13,844 +371
Dec13 130326 791.00 799.00 788.25 799.00 +7.75 828 16,994 +337
Mar14 130326 805.00 810.75 803.50 810.75 +7.75 125 1,052 +82
May14 130326 806.75 812.00 806.75 812.00 +5.75 17 444 +14
Total Volume and Open Interest 15,613 168,060 +339
Wheat(MGE)
May13 130326 803.00 812.50 803.00 810.50 +5.25 2,556 18,283 -311
Jul13 130326 804.00 812.50 803.75 810.25 +5.00 710 8,439 +280
Sep13 130326 803.25 810.75 803.25 809.75 +5.25 365 7,116 +35
Dec13 130326 811.25 819.00 811.25 816.75 +5.50 317 5,464 +6
Mar14 130326 825.50 830.25 825.50 830.25 +5.50 35 386 +8
Total Volume and Open Interest 3,983 39,711 +18
Oats(CBOT)
May13 130326 400.00 402.75 397.00 399.75 -1.25 481 9,072 -6
Jul13 130326 397.25 400.25 394.00 394.75 -5.50 105 1,171 +57
Sep13 130326 371.25 373.75 371.25 373.75 unch 5 75 +1
Dec13 130326 365.00 367.50 365.00 365.75 -1.75 16 642 +6
Total Volume and Open Interest 607 10,960 +58
Rough Rice(CBOT)
May13 130326 14.90 15.10 14.88 14.99 +0.07 683 13,410 -78
Jul13 130326 15.21 15.40 15.21 15.28 +0.06 217 1,253 +67
Sep13 130326 15.02 15.15 15.02 15.06 unch 11 537 +4
Nov13 130326 15.20 15.34 15.20 15.24 +0.04 10 34 +5
Total Volume and Open Interest 921 15,234 -2
Live Cattle(CME)
Apr13 130326 126.480 126.800 125.850 125.950 -0.500 13,332 67,869 -5,202
Jun13 130326 121.535 121.785 121.035 121.150 -0.330 14,674 138,318 +157
Aug13 130326 123.100 123.250 122.480 122.635 -0.515 7,150 56,389 +875
Oct13 130326 127.180 127.250 126.680 126.885 -0.295 3,207 37,368 +751
Dec13 130326 128.325 128.380 127.830 128.150 -0.285 2,654 20,640 +461
Feb14 130326 128.950 129.200 128.825 129.100 -0.400 173 3,852 +28
Total Volume and Open Interest 41,273 326,592 -2,886
Feeder Cattle(CME)
Mar13 130326 134.550 135.075 134.550 134.850 +0.115 1,283 3,137 -73
Apr13 130326 138.035 138.950 138.035 138.600 +0.200 1,414 8,396 +107
May13 130326 140.050 140.750 140.000 140.485 -0.050 2,088 18,273 +249
Aug13 130326 147.900 148.285 147.285 147.800 -0.385 1,683 9,087 +415
Sep13 130326 149.700 150.035 149.200 149.750 -0.485 194 1,602 +23
Oct13 130326 150.935 150.950 150.380 150.950 -0.550 73 1,125 +4
Nov13 130326 151.400 151.700 150.900 151.700 -0.200 85 828 +30
Total Volume and Open Interest 6,851 42,634 +775
Lean Hogs(CME)
Apr13 130326 79.200 79.635 78.950 79.500 +1.025 13,825 35,327 -2,370
May13 130326 89.150 89.850 88.850 89.785 +1.085 227 2,922 +98
Jun13 130326 91.035 91.600 90.850 91.080 +0.295 12,530 97,057 -570
Jul13 130326 91.200 91.535 91.000 91.100 +0.350 2,337 17,381 -449
Aug13 130326 91.180 91.580 90.950 91.000 +0.270 3,448 30,142 -14
Oct13 130326 81.850 82.350 81.850 82.250 +0.650 1,962 24,957 -379
Dec13 130326 79.200 79.850 79.200 79.650 +0.950 1,330 17,906 +90
Feb14 130326 81.800 82.000 81.535 81.700 +0.450 171 6,240 +12
Total Volume and Open Interest 35,979 236,459 -3,520
Class III Milk(CME)
Mar13 130326 17.01 17.06 17.01 17.06 +0.05 40 3,542 +116
Apr13 130326 17.35 17.49 17.30 17.42 +0.06 103 3,860 -6
May13 130326 18.08 18.35 18.08 18.25 +0.13 284 3,261 +50
Jun13 130326 18.70 18.88 18.65 18.80 +0.11 213 2,445 -32
Jul13 130326 19.10 19.15 19.00 19.09 +0.09 108 2,158 +4
Total Volume and Open Interest 1,048 23,622 +205
Cocoa(ICE)
May13 130326 2132 2171 2132 2146 +16 8,891 80,488 -12
Jul13 130326 2144 2184 2144 2160 +15 5,145 37,258 +247
Sep13 130326 2163 2193 2163 2171 +16 2,107 28,999 +12
Dec13 130326 2169 2200 2169 2178 +16 1,749 21,221 +191
Mar14 130326 2185 2200 2183 2183 +15 208 21,371 -88
May14 130326 2191 2196 2188 2188 +14 67 8,470 -26
Jul14 130326 2187 2210 2187 2192 +14 42 1,655 +4
Total Volume and Open Interest 18,213 201,284 +328
Coffee "C"(ICE)
May13 130326 135.60 138.80 135.30 137.60 +2.00 17,517 103,409 -595
Jul13 130326 138.20 141.30 137.95 140.05 +1.85 5,914 36,086 +770
Sep13 130326 141.10 143.90 140.90 142.75 +1.80 3,156 20,604 -225
Dec13 130326 144.75 147.50 144.65 146.60 +1.80 1,587 9,945 -85
Mar14 130326 149.00 150.75 148.95 150.30 +1.75 789 3,778 +269
May14 130326 151.10 152.95 151.10 152.60 +1.70 320 1,937 +255
Total Volume and Open Interest 29,433 177,193 +469
Orange Juice(ICE)
May13 130326 139.50 140.00 138.60 138.95 -0.45 856 15,174 +154
Jul13 130326 137.75 138.85 137.15 138.35 +0.90 96 2,420 -23
Sep13 130326 137.90 138.60 137.90 138.60 +0.90 3 1,209 +3
Nov13 130326 137.25 137.35 137.25 137.35 +0.95 0 298 +0
Jan14 130326 135.60 135.60 135.60 135.60 +0.95 0 51 +0
Mar14 130326 134.80 134.80 134.80 134.80 +0.95      
Total Volume and Open Interest 955 19,152 +134
Sugar #11(ICE)
May13 130326 17.97 18.01 17.77 17.78 -0.19 33,373 319,758 +3,057
Jul13 130326 18.00 18.02 17.80 17.82 -0.18 22,994 226,939 +2,168
Oct13 130326 18.41 18.45 18.25 18.28 -0.15 9,076 117,343 +1,004
Mar14 130326 19.32 19.35 19.16 19.19 -0.14 4,289 80,572 +155
May14 130326 19.44 19.51 19.34 19.36 -0.13 899 16,524 -140
Jul14 130326 19.64 19.66 19.51 19.53 -0.10 669 23,240 +152
Oct14 130326 19.83 19.84 19.70 19.72 -0.09 201 15,202 +136
Mar15 130326 20.14 20.14 20.00 20.01 -0.09 98 10,823 +25
Total Volume and Open Interest 71,865 814,416 +6,667
London Cocoa(LCE)
May13 130326 1435 1459 1435 1447 +12 3,883 56,279 -885
Jul13 130326 1449 1471 1449 1460 +12 2,904 49,949 -324
Sep13 130326 1458 1480 1458 1469 +11 541 34,787 -328
Dec13 130326 1460 1482 1460 1471 +11 380 44,148 +105
Mar14 130326 1465 1480 1463 1470 +10 825 34,855 -265
May14 130326 1472 1472 1472 1472 +9 0 8,899 +10
Jul14 130326 1471 1484 1470 1476 +10 0 3,519 +0
Total Volume and Open Interest 8,533 234,657 -1,687
London Sugar(LCE)
May13 130326 520.20 520.80 512.50 513.80 -6.90 6,057 27,548 +421
Aug13 130326 504.50 504.70 498.10 499.00 -5.80 2,306 17,041 +277
Oct13 130326 500.10 500.90 495.80 496.40 -4.40 664 10,251 -14
Dec13 130326 508.00 508.50 504.10 504.70 -4.10 357 3,479 +11
Mar14 130326 517.60 517.60 513.40 514.00 -4.20 84 3,103 -13
Total Volume and Open Interest 9,480 62,876 +683
Cotton(ICE)
May13 130326 86.63 88.88 86.51 88.04 +1.45 12,165 131,433 -2,562
Jul13 130326 87.84 90.06 87.77 89.33 +1.51 4,199 39,779 +1,013
Oct13 130326 87.66 87.66 87.66 87.66 +1.40 0 28 +0
Dec13 130326 86.00 87.78 86.00 87.23 +0.98 3,453 36,791 +1,524
Mar14 130326 85.83 87.26 85.83 86.96 +1.26 13 906 -1
May14 130326 86.80 86.80 86.65 86.65 +1.26 1 196 +0
Total Volume and Open Interest 19,831 209,610 -26
Lumber(CME)
May13 130326 382.8 387.0 382.8 384.2 +1.7 623 6,022 -167
Jul13 130326 386.5 388.0 384.0 384.4 -1.0 134 1,655 -29
Sep13 130326 383.1 387.0 382.5 385.7 +1.9 70 603 +30
Nov13 130326 373.0 373.0 373.0 373.0 +2.9 11 113 +1
Total Volume and Open Interest 838 8,400 -165
Crude Oil(NYM)
May13 130326 94.75 96.45 94.67 96.34 +1.53 202,666 295,203 -5,075
Jun13 130326 94.98 96.71 94.97 96.61 +1.52 71,448 170,845 +2,883
Jul13 130326 95.13 96.84 95.13 96.75 +1.50 44,704 120,928 +197
Aug13 130326 95.40 96.75 95.14 96.68 +1.48 12,943 74,781 +698
Sep13 130326 95.19 96.47 94.88 96.40 +1.44 15,078 80,848 +1,012
Oct13 130326 94.47 96.04 94.47 95.99 +1.41 6,960 54,233 +886
Nov13 130326 94.15 95.52 94.05 95.52 +1.38 4,181 38,978 -167
Dec13 130326 93.59 95.10 93.57 95.03 +1.35 42,559 204,954 -66
Jan14 130326 93.60 94.56 93.14 94.52 +1.30 2,763 42,344 +144
Feb14 130326 93.40 94.07 93.35 94.06 +1.26 1,935 20,536 +406
Mar14 130326 92.72 93.66 92.36 93.64 +1.23 2,310 28,715 +624
Apr14 130326 92.85 93.25 92.65 93.20 +1.19 678 16,239 +13
May14 130326 92.81 92.81 92.81 92.81 +1.15 525 15,860 -51
Jun14 130326 91.45 92.53 91.30 92.46 +1.10 4,666 66,336 +35
Jul14 130326 92.10 92.10 92.10 92.10 +1.08 108 14,020 +33
Aug14 130326 91.78 91.78 91.78 91.78 +1.07 152 13,301 +61
Total Volume and Open Interest 432,118 1,653,137 +3,189
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 130326 94.725 96.425 94.675 96.350 +1.550 4,833 1,709 -52
Jun13 130326 95.000 96.650 94.975 96.600 +1.500 77 636 +12
Jul13 130326 95.500 96.750 95.500 96.750 +1.500 23 235 +5
Aug13 130326 95.800 96.675 95.800 96.675 +1.475 4 27 +1
Sep13 130326 96.400 96.450 96.400 96.400 +1.450 0 4 +0
Oct13 130326 96.000 96.000 96.000 96.000 +1.425 0 3 +0
Nov13 130326 95.525 95.525 95.525 95.525 +1.375 0 10 +0
Dec13 130326 93.975 95.025 93.975 95.025 +1.350 13 63 -12
Total Volume and Open Interest 4,978 2,770 -41
Heating Oil(NYM)
Apr13 130326 287.22 289.14 286.00 288.13 +0.41 27,379 24,342 -2,547
May13 130326 298.30 301.01 297.31 299.88 +1.58 39,308 80,957 +1,184
Jun13 130326 297.23 299.70 296.97 299.36 +1.60 16,030 47,396 +2,887
Jul13 130326 297.38 299.83 297.13 299.43 +1.57 6,896 27,346 +127
Aug13 130326 298.22 299.75 297.45 299.70 +1.66 3,378 10,554 +758
Sep13 130326 297.84 299.88 297.63 299.86 +1.86 3,116 21,996 +89
Oct13 130326 297.50 299.76 297.50 299.76 +2.05 1,393 7,372 +271
Nov13 130326 298.05 299.35 297.70 299.35 +2.17 1,108 5,844 +180
Dec13 130326 296.67 299.41 295.86 298.82 +2.30 3,962 38,759 +746
Jan14 130326 297.02 298.42 296.40 298.42 +2.43 303 6,438 +96
Feb14 130326 296.31 297.87 296.31 297.87 +2.53 85 2,094 +21
Mar14 130326 295.55 297.13 295.24 297.13 +2.56 216 2,649 +4
Apr14 130326 294.60 296.30 294.60 296.14 +2.53 49 9,491 +13
May14 130326 294.30 295.28 294.30 295.28 +2.62 7 610 -1
Total Volume and Open Interest 103,284 291,312 +3,859
Gasoline(NYMEX)
Apr13 130326 305.90 312.25 305.41 311.06 +4.80 33,042 29,518 -7,980
May13 130326 305.26 311.45 305.01 310.25 +4.83 43,855 122,179 +3,100
Jun13 130326 302.00 307.66 301.54 306.63 +4.73 12,833 54,156 +555
Jul13 130326 297.98 302.77 297.65 302.54 +4.56 7,151 29,899 -342
Aug13 130326 295.01 298.40 293.82 297.93 +4.30 4,382 18,422 +132
Sep13 130326 288.45 293.25 288.11 292.80 +3.98 3,888 19,399 +529
Oct13 130326 272.29 276.75 272.29 276.72 +3.67 1,336 10,517 +270
Nov13 130326 269.24 273.19 268.15 271.99 +3.49 949 14,486 +154
Dec13 130326 265.63 269.55 265.08 269.00 +3.51 1,119 13,189 +94
Jan14 130326 264.83 267.60 264.83 267.60 +3.64 153 3,483 +55
Total Volume and Open Interest 109,023 320,501 -3,375
e-miNY RBOB Gasoline(NYM)
Apr13 130326 311.10 311.10 311.06 311.10 +4.80 0 2 +0
May13 130326 310.30 310.30 310.25 310.30 +4.90      
Jun13 130326 306.60 306.63 306.60 306.60 +4.70      
Jul13 130326 302.50 302.54 302.50 302.50 +4.50      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr13 130326 3.875 3.991 3.862 3.976 +0.111 77,778 29,886 -12,497
May13 130326 3.902 4.030 3.888 3.991 +0.103 89,984 333,096 +5,742
Jun13 130326 3.943 4.068 3.931 4.031 +0.101 20,722 87,796 +2,480
Jul13 130326 3.988 4.112 3.977 4.076 +0.099 26,554 131,441 +3,320
Aug13 130326 4.045 4.115 3.997 4.091 +0.098 10,918 53,901 -278
Sep13 130326 4.035 4.104 3.990 4.084 +0.099 9,109 51,902 +2,202
Oct13 130326 4.003 4.124 3.998 4.096 +0.101 23,855 159,888 +2,519
Nov13 130326 4.104 4.169 4.072 4.165 +0.097 4,629 41,825 -565
Dec13 130326 4.223 4.329 4.223 4.312 +0.092 3,261 47,125 +81
Jan14 130326 4.309 4.405 4.308 4.390 +0.091 22,592 128,435 +2,627
Feb14 130326 4.320 4.390 4.291 4.366 +0.091 4,313 21,751 +472
Mar14 130326 4.259 4.304 4.229 4.304 +0.090 11,705 48,866 +2,364
Apr14 130326 4.078 4.102 4.055 4.101 +0.068 15,534 73,319 +4,571
May14 130326 4.064 4.106 4.060 4.106 +0.066 2,456 13,464 +1,668
Jun14 130326 4.086 4.126 4.086 4.126 +0.064 1,986 12,521 +192
Jul14 130326 4.145 4.161 4.121 4.161 +0.066 2,109 10,124 +1,392
Total Volume and Open Interest 340,600 1,398,141 +24,937
Brent Crude Oil(ICE)
May13 130326 108.11 109.59 107.71 109.36 +1.19 174,361 282,251 -5,572
Jun13 130326 107.69 109.30 107.39 109.09 +1.26 121,068 226,728 +5,077
Jul13 130326 107.28 108.87 106.95 108.68 +1.30 40,367 103,380 -3,590
Aug13 130326 106.77 108.36 106.51 108.19 +1.31 21,675 79,287 -1,604
Sep13 130326 106.17 107.73 105.94 107.57 +1.29 21,507 78,731 -3,509
Oct13 130326 105.67 107.10 105.36 106.95 +1.26 11,561 62,290 +1,087
Nov13 130326 105.15 106.54 104.86 106.41 +1.23 6,705 48,173 +1,067
Dec13 130326 104.55 106.00 104.30 105.88 +1.20 55,121 181,620 -124
Jan14 130326 103.95 105.44 103.91 105.41 +1.19 3,369 35,586 +170
Feb14 130326 104.96 104.96 104.96 104.96 +1.17 1,037 18,201 -56
Mar14 130326 103.73 104.52 103.73 104.52 +1.15 2,760 22,936 -554
Apr14 130326 104.09 104.09 104.09 104.09 +1.14 831 26,813 +383
May14 130326 103.52 103.72 103.52 103.72 +1.12 1,573 11,259 -257
Jun14 130326 102.07 103.38 102.07 103.36 +1.11 8,452 48,668 +523
Total Volume and Open Interest 494,042 1,471,726 -5,010
Gas Oil(ICE)
Apr13 130326 901.75 910.25 901.25 902.00 +1.25 42,689 102,414 -1,781
May13 130326 904.75 913.75 904.25 905.50 +2.00 49,809 95,836 +1,911
Jun13 130326 907.00 916.25 906.25 908.50 +3.00 33,874 77,495 +1,436
Jul13 130326 908.25 918.00 907.50 910.50 +3.50 10,258 33,964 +639
Aug13 130326 911.00 918.50 908.50 911.50 +4.00 6,521 33,247 -8
Sep13 130326 910.75 917.25 908.25 911.25 +4.25 4,454 32,384 +398
Oct13 130326 909.75 917.50 907.75 910.50 +4.50 2,557 20,161 -214
Nov13 130326 906.00 915.25 906.00 909.00 +4.75 1,572 19,761 +17
Dec13 130326 906.00 914.00 903.25 907.25 +5.00 12,318 56,698 +316
Jan14 130326 906.25 906.75 906.25 906.25 +5.25 527 14,843 +120
Total Volume and Open Interest 166,831 560,108 +3,321
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130326 2.553 2.553 2.534 2.537 -0.003 195 742 -79
May13 130326 2.522 2.522 2.506 2.517 -0.003 229 1,507 +8
Jun13 130326 2.492 2.492 2.475 2.479 -0.013 206 1,021 -6
Jul13 130326 2.460 2.460 2.415 2.415 -0.016 268 1,352 +45
Aug13 130326 2.419 2.420 2.369 2.372 -0.016 237 1,884 -41
Sep13 130326 2.311 2.312 2.258 2.265 -0.014 331 1,133 +30
Oct13 130326 2.145 2.145 2.125 2.125 -0.016 179 1,280 -67
Total Volume and Open Interest 1,775 10,824 -56
WTI Crude Oil(ICE)
May13 130326 94.71 96.45 94.68 96.34 +1.53 43,887 65,220 -1,428
Jun13 130326 95.00 96.71 95.00 96.61 +1.52 25,148 70,323 +1,517
Jul13 130326 95.57 96.82 95.56 96.75 +1.50 11,674 39,197 +1,135
Aug13 130326 95.38 96.68 95.38 96.68 +1.48 5,607 18,352 +307
Sep13 130326 95.13 96.45 95.09 96.40 +1.44 4,922 25,224 +234
Oct13 130326 94.74 95.99 94.70 95.99 +1.41 2,312 15,275 +140
Nov13 130326 94.29 95.52 94.25 95.52 +1.38 1,329 11,468 +185
Dec13 130326 93.88 95.07 93.77 95.03 +1.35 14,836 113,438 -509
Jan14 130326 94.25 94.52 94.25 94.52 +1.30 506 8,242 +57
Feb14 130326 94.06 94.06 94.06 94.06 +1.26 172 3,468 -12
Mar14 130326 93.64 93.64 93.64 93.64 +1.23 201 6,014 +58
Apr14 130326 93.20 93.20 93.20 93.20 +1.19 80 3,676 -26
May14 130326 92.81 92.81 92.81 92.81 +1.15 109 2,903 -13
Jun14 130326 92.01 92.46 91.82 92.46 +1.10 400 15,208 +138
Jul14 130326 92.10 92.10 92.10 92.10 +1.08 0 2,666 +0
Aug14 130326 91.78 91.78 91.78 91.78 +1.07 0 2,189 +0
Total Volume and Open Interest 115,965 517,262 +2,673
US Dollar Index(ICE)
Jun13 130326 83.020 83.165 82.880 83.048 +0.052 27,121 81,709 -3,723
Sep13 130326 83.220 83.300 83.180 83.247 +0.052 21 1,110 -2
Dec13 130326 83.478 83.478 83.478 83.478 +0.052      
Total Volume and Open Interest 27,142 82,819 -3,725
Australian Dollar(CME)
Jun13 130326 103.92 104.32 103.82 104.25 +0.32 77,002 190,059 +12,186
Sep13 130326 103.23 103.54 103.22 103.54 +0.32 10 81 -1
Dec13 130326 102.85 102.85 102.53 102.85 +0.32 0 24 +0
Total Volume and Open Interest 77,012 190,194 +12,185
British Pound(CME)
Jun13 130326 151.65 152.01 151.28 151.51 -0.24 104,896 214,967 +879
Sep13 130326 151.64 151.80 151.47 151.47 -0.24 30 108 +2
Dec13 130326 151.45 151.68 151.45 151.45 -0.23 0 30 +0
Total Volume and Open Interest 104,926 215,138 +881
Canadian Dollar(CME)
Jun13 130326 97.68 98.29 97.68 98.21 +0.51 46,965 155,729 -1,548
Sep13 130326 97.60 98.05 97.51 98.02 +0.51 24 3,781 +7
Dec13 130326 97.50 97.89 97.32 97.83 +0.51 36 2,287 +6
Mar14 130326 97.62 97.66 97.14 97.64 +0.50 1 286 -1
Total Volume and Open Interest 47,026 162,115 -1,536
Japanese Yen(CME)
Jun13 130326 106.23 106.60 105.74 105.88 -0.53 154,867 218,547 -715
Sep13 130326 106.29 106.50 105.92 105.97 -0.53 162 587 +41
Dec13 130326 106.51 106.61 106.08 106.08 -0.53 7 128 +1
Total Volume and Open Interest 155,036 219,272 -673
Swiss Franc(CME)
Jun13 130326 105.51 105.68 105.31 105.56 -0.04 30,773 48,691 -1,206
Sep13 130326 105.71 105.76 105.71 105.71 -0.05 2 4 +0
Dec13 130326 105.89 105.93 105.89 105.89 -0.04      
Total Volume and Open Interest 30,775 48,695 -1,206
EuroFX(CME)
Jun13 130326 128.58 128.99 128.36 128.65 -0.07 294,940 192,138 -3,802
Sep13 130326 128.75 129.01 128.60 128.74 -0.07 162 546 +2
Dec13 130326 128.84 128.91 128.84 128.84 -0.07 16 151 -1
Total Volume and Open Interest 295,118 192,845 -3,801
Mexican Peso(CME)
Apr13 130326 808.50 808.50 808.00 808.50 +0.50      
May13 130326 806.50 806.50 806.00 806.50 +0.50      
Total Volume and Open Interest 27,535 170,414 +6,033
Brazilian Real(CME)
Apr13 130326 497.55 498.80 495.80 496.40 -0.65 399 9,733 -289
May13 130326 496.90 497.05 494.10 494.75 -0.60 478 584 +442
Jun13 130326 493.25 495.60 492.55 493.10 -0.60 130 3,822 -68
Jul13 130326 490.80 491.35 490.80 490.80 -0.55      
Total Volume and Open Interest 1,007 39,370 +85
30-Year T-Bonds(CBOT)
Jun13 130326 143~110 143~240 142~310 143~220 +0~060 351,060 609,942 +334
Sep13 130326 142~200 142~230 142~180 142~230 +0~050 56 46 +19
Dec13 130326 141~200 142~230 141~200 142~230 +0~050      
Total Volume and Open Interest 351,116 609,988 +353
10-Year T-Notes(CBOT)
Jun13 130326 131~165 131~235 131~100 131~225 +0~040 1,010,111 2,100,672 +635
Sep13 130326 130~260 130~260 130~215 130~260 +0~045 2 31 +1
Dec13 130326 130~260 130~260 130~215 130~260 +0~045      
Total Volume and Open Interest 1,010,113 2,100,703 +636
5-Year T-Notes(CBOT)
Mar13 130326 124~090 124~114 124~060 124~114 +0~022 3,402 21,437 -1,409
Jun13 130326 123~276 123~312 123~244 123~306 +0~024 430,331 1,711,486 +10,403
Sep13 130326 123~156 123~156 123~132 123~156 +0~024      
Total Volume and Open Interest 433,733 1,732,923 +8,194
2 Year T-Notes(CBOT)
Mar13 130326 110~076 110~080 110~070 110~074 unch 957 26,041 -405
Jun13 130326 110~066 110~066 110~060 110~064 -0~002 171,915 907,767 +14,386
Sep13 130326 110~072 110~072 110~050 110~050 -0~002 0 2 +0
Total Volume and Open Interest 172,872 933,810 +13,981
Eurodollars(CME)
Jun13 130326 99.670 99.680 99.660 99.670 +0.005 193,391 908,536 +8,319
Sep13 130326 99.630 99.640 99.625 99.630 unch 171,299 731,263 +3,624
Dec13 130326 99.595 99.605 99.590 99.595 unch 167,893 794,387 -6,749
Mar14 130326 99.570 99.580 99.560 99.570 unch 126,634 725,718 +7,237
Jun14 130326 99.540 99.545 99.530 99.535 -0.005 131,873 730,252 +789
Sep14 130326 99.495 99.500 99.480 99.490 -0.005 85,502 575,815 +219
Dec14 130326 99.435 99.440 99.415 99.430 -0.005 84,439 620,550 +4,948
Mar15 130326 99.360 99.370 99.345 99.360 -0.005 74,913 503,179 +2,165
Jun15 130326 99.275 99.285 99.250 99.275 -0.005 72,070 724,798 +5,321
Sep15 130326 99.180 99.185 99.150 99.175 -0.005 60,842 505,724 +2,114
Dec15 130326 99.060 99.065 99.025 99.055 unch 64,568 592,866 +6,695
Mar16 130326 98.915 98.930 98.885 98.915 unch 52,552 320,584 +2,314
Jun16 130326 98.755 98.770 98.715 98.755 unch 40,523 266,334 +2,131
Sep16 130326 98.585 98.600 98.545 98.585 unch 47,094 227,325 -2,079
Dec16 130326 98.400 98.425 98.360 98.405 unch 42,292 168,201 +1,471
Mar17 130326 98.230 98.250 98.185 98.230 unch 28,158 150,402 +1,217
Jun17 130326 98.045 98.065 97.995 98.045 unch 20,068 95,255 -1,809
Sep17 130326 97.860 97.885 97.815 97.860 unch 28,562 75,411 +3,430
Total Volume and Open Interest 1,573,437 9,014,180 +49,160
Ultra T-Bond(CBOT)
Mar13 130319 156~13 157~14 156~01 157~13 +1~12 1,174 4,439 -846
Jun13 130326 156~21 157~09 156~05 157~05 +0~09 60,806 377,886 +1,491
Sep13 130326 156~10 156~10 156~02 156~10 +0~08 0 1 +0
Total Volume and Open Interest 60,806 377,887 +1,491
30 Day Federal Funds(CBOT)
Mar13 130326 99.853 99.853 99.850 99.850 unch 4,423 59,396 +2,865
Apr13 130326 99.850 99.855 99.845 99.855 unch 910 35,570 +381
May13 130326 99.855 99.865 99.855 99.860 unch 730 32,573 +117
Jun13 130326 99.860 99.865 99.860 99.860 unch 434 29,654 -41
Jul13 130326 99.860 99.860 99.855 99.860 unch 164 25,595 +37
Aug13 130326 99.855 99.860 99.850 99.860 unch 170 16,743 +23
Total Volume and Open Interest 9,243 365,036 +3,458
3-Mth Euro-Yen(CME)
Jun13 130326 99.802 99.802 99.802 99.802 unch      
Sep13 130326 99.805 99.805 99.805 99.805 unch      
Dec13 130326 99.805 99.805 99.805 99.805 unch      
Mar14 130326 99.795 99.795 99.795 99.795 unch      
Jun14 130326 99.785 99.785 99.785 99.785 unch      
Sep14 130326 99.790 99.790 99.790 99.790 unch      
Dec14 130326 99.785 99.785 99.785 99.785 unch      
Mar15 130326 99.665 99.665 99.665 99.665 unch      
Jun15 130326 99.525 99.525 99.525 99.525 unch      
Sep15 130326 99.385 99.385 99.385 99.385 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130326 99.80 99.80 99.80 99.80 unch 0 326 +0
Sep13 130326 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130326 99.81 99.81 99.81 99.81 unch 0 402 +0
Mar14 130326 99.79 99.79 99.79 99.79 unch 0 172 -10
Jun14 130326 99.79 99.79 99.79 99.79 unch 0 23 +0
Sep14 130326 99.79 99.79 99.79 99.79 unch 0 32 +0
Dec14 130326 99.79 99.79 99.79 99.79 unch 0 30 +0
Mar15 130326 99.67 99.67 99.67 99.67 unch      
Total Volume and Open Interest 0 1,105 -10
Japanese Gov't Bonds(SGX)
Jun13 130326 145.60 145.96 145.48 145.72 +0.11 1,970 22,086 +593
Sep13 130326 143.65 143.65 143.65 143.65 +0.11      
Dec13 130326 141.56 141.56 141.56 141.56 +0.11      
Total Volume and Open Interest 1,970 22,086 +593
Euro-Bund(EUREX)
Jun13 130326 144.65 144.90 144.49 144.82 +0.10 732,945 994,610 -18,432
Sep13 130326 144.86 145.07 144.69 145.02 +0.11 187 497 +135
Dec13 130326 145.02 145.02 145.02 145.02 +0.11      
Total Volume and Open Interest 733,132 995,107 -18,297
Euro-Bobl(EUREX)
Jun13 130326 126.45 126.60 126.37 126.51 +0.02 398,032 941,521 -10,591
Sep13 130326 126.96 126.96 126.96 126.96 +0.02 0 938 +0
Dec13 130326 126.96 126.96 126.96 126.96 +0.02      
Total Volume and Open Interest 398,032 942,459 -10,591
3-Mth Euribor(EUREX)
Mar13 130318 99.795 99.795 99.795 99.795 unch 0 4,707 +0
Jun13 130326 99.740 99.740 99.740 99.740 +0.015 66 2,447 +66
Sep13 130326 99.715 99.715 99.715 99.715 +0.015 0 755 +0
Total Volume and Open Interest 151 7,031 +76
Long Gilt(LIFFE)
Mar13 130326 119~03 119~06 119~03 119~04 -0~03 6,251 8,840 -561
Jun13 130326 118~06 118~19 117~32 118~18 +0~12 113,509 365,324 +8,129
Total Volume and Open Interest 119,760 374,164 +7,568
3-Mth Short Sterling(LIFFE)
Jun13 130326 99.48 99.48 99.47 99.47 unch 34,802 325,637 +4,113
Sep13 130326 99.50 99.50 99.48 99.49 +0.00 33,736 369,687 -10,553
Dec13 130326 99.49 99.51 99.48 99.50 +0.01 29,590 344,091 -8,169
Mar14 130326 99.49 99.51 99.49 99.50 unch 31,906 389,540 -506
Jun14 130326 99.49 99.50 99.48 99.49 unch 25,181 367,063 -5,004
Sep14 130326 99.47 99.49 99.46 99.47 +0.01 29,542 299,787 +536
Total Volume and Open Interest 288,937 2,954,377 -12,734
3-Mth Euribor(LIFFE)
Jun13 130326 99.730 99.760 99.725 99.740 +0.015 282,658 630,569 +7,362
Sep13 130326 99.705 99.740 99.695 99.715 +0.015 212,952 351,500 -30,578
Dec13 130326 99.680 99.710 99.670 99.690 +0.010 159,927 430,256 -9,585
Total Volume and Open Interest 1,230,376 3,957,759 -32,900
3-Mth Aus T-Bills(SFE)
Jun13 130326 96.92 96.96 96.92 96.95 +0.02 32,963 235,668 -119
Sep13 130326 96.94 96.99 96.93 96.97 +0.03 34,920 175,773 +5,926
Dec13 130326 96.91 96.97 96.90 96.94 +0.03 26,725 121,727 -1,861
Mar14 130326 96.84 96.90 96.84 96.88 +0.04 10,103 95,112 -1,800
Jun14 130326 96.74 96.81 96.74 96.79 +0.04 4,515 57,958 -195
Sep14 130326 96.64 96.70 96.64 96.69 +0.05 2,357 35,573 -282
Dec14 130326 96.54 96.59 96.54 96.59 +0.05 4,116 25,015 +1,772
Mar15 130326 96.49 96.50 96.48 96.49 +0.04 397 11,192 -134
Jun15 130326 96.40 96.40 96.40 96.40 +0.05 99 950 +70
Sep15 130326 96.30 96.30 96.30 96.30 +0.04 59 560 +14
Total Volume and Open Interest 116,255 759,705 +3,361
10-Year Aus T-Bonds(SFE)
Jun13 130326 96.36 96.46 96.35 96.41 +0.05 42,258 388,589 +3,788
Sep13 130326 96.41 96.41 96.41 96.41 +0.05      
Total Volume and Open Interest 42,258 388,589 +3,788
3-Year Aus T-Bonds(SFE)
Jun13 130326 96.92 97.00 96.91 96.96 +0.04 160,773 482,058 +16,730
Sep13 130326 96.96 96.96 96.96 96.96 +0.04      
Total Volume and Open Interest 160,773 482,058 +16,730
Gold(CMX)
Apr13 130326 1604.5 1605.0 1593.4 1595.7 -8.8 138,726 121,902 -19,949
Jun13 130326 1606.5 1606.9 1595.2 1597.3 -9.2 44,627 179,433 +16,542
Aug13 130326 1606.8 1606.8 1597.4 1599.0 -9.3 5,756 33,789 +1,730
Oct13 130326 1603.3 1603.9 1600.0 1600.4 -9.3 883 13,626 +286
Dec13 130326 1609.4 1609.9 1600.0 1602.0 -9.2 2,168 32,449 +408
Feb14 130326 1609.9 1609.9 1603.5 1603.5 -9.1 105 15,087 +33
Apr14 130326 1606.2 1606.2 1605.0 1605.0 -9.1 14 3,190 +2
Jun14 130326 1608.0 1610.6 1606.6 1606.6 -9.1 127 7,127 +39
Aug14 130326 1608.4 1608.4 1608.3 1608.4 -9.1 9 981 +4
Oct14 130326 1610.3 1610.3 1610.2 1610.3 -9.0 1 969 -1
Dec14 130326 1617.0 1617.0 1612.2 1612.2 -9.0 78 7,627 +4
Total Volume and Open Interest 192,942 438,833 -698
Silver(CMX)
Mar13 130326 2878.5 2878.5 2857.5 2864.4 -14.1 135 421 +22
May13 130326 2881.5 2884.5 2860.5 2867.9 -13.6 39,182 80,114 +380
Jul13 130326 2887.5 2888.0 2868.0 2873.7 -13.7 1,632 14,835 +746
Sep13 130326 2894.5 2894.5 2877.0 2879.4 -13.7 962 6,270 +248
Dec13 130326 2897.0 2897.5 2880.0 2886.7 -13.7 1,203 26,770 +319
Mar14 130326 2892.0 2892.0 2892.0 2892.0 -13.7 18 3,143 -2
May14 130326 2895.3 2895.3 2895.3 2895.3 -13.7 36 936 +33
Total Volume and Open Interest 44,228 152,912 +1,988
Platinum(NYMEX)
Apr13 130326 1585.8 1587.5 1559.2 1566.0 -16.9 11,808 23,036 -6,144
Jul13 130326 1590.0 1591.6 1563.1 1569.8 -17.1 7,211 40,693 +6,203
Oct13 130326 1574.1 1584.0 1571.4 1572.1 -17.1 35 624 +12
Jan14 130326 1592.7 1592.7 1574.2 1574.2 -17.1 0 12 +0
Total Volume and Open Interest 19,056 64,368 +71
Palladium(NYMEX)
Mar13 130326 759.60 759.60 759.60 759.60 +4.05 15 19 -1
Jun13 130326 757.00 764.90 754.30 761.40 +4.05 2,761 35,827 +191
Sep13 130326 758.20 764.35 755.95 762.65 +4.05 21 942 +14
Total Volume and Open Interest 2,797 37,676 +204
Copper(CMX)
Mar13 130326 345.50 345.90 343.25 343.25 -0.25 380 514 -35
May13 130326 345.20 347.65 343.85 344.25 -0.25 44,684 106,348 -2,141
Jul13 130326 347.10 349.45 345.80 346.25 -0.20 2,488 24,956 +819
Sep13 130326 349.55 351.00 347.95 347.95 -0.20 367 12,398 +70
Dec13 130326 350.10 353.00 349.90 350.10 -0.20 187 11,744 -8
Total Volume and Open Interest 49,100 168,555 -1,282
DJIA Index(CBOT)
Jun13 130326 14393 14485 14393 14478 +92 207 6,481 -52
Sep13 130326 14402 14402 14402 14402 +92 0 4 +0
Dec13 130326 14333 14333 14333 14333 +92      
Mar14 130326 14262 14262 14262 14262 +92      
Total Volume and Open Interest 207 6,485 -52
E-mini DJIA Index(CBOT)
Mar13 130315 14522 14553 14493 14493 -30 21,275 70,067 -4,936
Jun13 130326 14399 14487 14385 14478 +92 138,866 113,707 +6,116
Sep13 130326 14353 14402 14353 14402 +92 5 34 +2
Dec13 130326 14333 14333 14333 14333 +92 0 17 +0
Total Volume and Open Interest 138,871 113,758 +6,118
S & P 500(CME)
Jun13 130326 1547.10 1558.50 1547.10 1557.20 +10.30 7,013 154,971 -446
Sep13 130326 1548.20 1551.80 1546.00 1551.10 +10.30 10 1,636 +4
Dec13 130326 1545.00 1545.30 1544.60 1544.60 +10.30 0 1,083 +0
Mar14 130326 1538.60 1539.30 1538.60 1538.60 +10.30      
Total Volume and Open Interest 7,023 157,690 -442
S & P 500 E-Mini(Globex)
Jun13 130326 1548.25 1558.75 1546.75 1557.25 +10.25 1,579,747 2,885,612 +11,866
Sep13 130326 1541.00 1552.25 1541.00 1551.00 +10.25 952 11,140 +316
Total Volume and Open Interest 1,580,747 2,898,402 +12,202
NASDAQ 100(CME)
Jun13 130326 2785.50 2804.00 2785.00 2799.80 +15.50 486 3,691 -130
Sep13 130326 2793.80 2793.80 2778.30 2793.80 +15.50      
Dec13 130326 2787.50 2787.50 2772.00 2787.50 +15.50      
Total Volume and Open Interest 486 3,691 -130
NASDAQ 100 E-Mini(Globex)
Jun13 130326 2788.30 2803.80 2784.50 2799.80 +15.50 180,406 350,506 +8,829
Sep13 130326 2790.80 2793.80 2789.00 2793.80 +15.50 8 54 +0
Total Volume and Open Interest 180,414 350,593 +8,829
S & P Midcap 400(CME)
Jun13 130326 1141.30 1141.30 1141.30 1141.30 +5.40 0 323 +0
Sep13 130326 1139.30 1139.30 1133.90 1139.30 +5.40      
Dec13 130326 1137.30 1137.30 1131.90 1137.30 +5.40      
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 130326 14.55 14.60 14.15 14.20 -0.35 59,545 200,869 -4,522
May13 130326 15.75 15.78 15.40 15.60 -0.20 36,159 84,142 +1,650
Jun13 130326 16.65 16.70 16.25 16.55 -0.15 11,986 39,407 +824
Total Volume and Open Interest 125,107 412,781 -542
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130326 12445 12570 12425 12545 +95 12,097 65,672 +1,592
Sep13 130326 12560 12590 12495 12590 +95 13 13 +9
Total Volume and Open Interest 12,110 65,686 +1,601
Nikkei 225(SGX)
Jun13 130326 12515 12545 12270 12375 -120 174,231 240,651 +3,596
Sep13 130326 12510 12510 12355 12365 -120 170 1,636 +1,479
Dec13 130326 12235 12305 12235 12305 -120 0 15,544 +0
Total Volume and Open Interest 176,048 288,095 +5,510
CAC 40(EURONEXT)
Apr13 130326 3743.0 3766.5 3730.0 3749.0 +20.0 178,857 299,291 -11,290
May13 130326 3678.0 3696.5 3666.0 3682.5 +20.0 164 460 +6
Jun13 130326 3651.5 3673.0 3641.0 3657.5 +20.0 412 30,592 -10
Total Volume and Open Interest 179,433 330,373 -11,294
Hang Seng Index(HKFE)
Mar13 130326 22161 22372 22082 22275 +14 77,554 97,255 -5,610
Apr13 130326 22162 22383 22085 22283 +11 21,885 25,807 +12,446
Total Volume and Open Interest 100,103 128,165 +6,949
DAX(EUREX)
Mar13 130315 8073.0 8077.5 8044.0 8055.0 -0.5 192,253 72,007 -36,979
Jun13 130326 7905.0 7927.5 7871.5 7894.5 +5.5 105,442 157,146 +196
Sep13 130326 7911.0 7928.5 7880.0 7900.0 +5.5 231 4,494 +122
Total Volume and Open Interest 105,740 161,878 +325
FT-SE 100(EURONEXT)
Jun13 130326 6331.00 6359.00 6310.50 6346.50 +13.00 105,268 674,622 +1,033
Sep13 130326 6273.50 6298.00 6273.50 6298.00 +12.50 2 654 +42
Dec13 130326 6267.50 6267.50 6267.50 6267.50 +13.00 0 190 +0
Total Volume and Open Interest 105,270 675,466 +1,075
SPI 200(SFE)
Jun13 130326 5008.0 5008.0 4940.0 4956.0 -48.0 28,985 246,614 +3,269
Sep13 130326 4928.0 4928.0 4920.0 4920.0 -50.0 8 2,163 +0
Dec13 130326 4922.0 4922.0 4922.0 4922.0 -50.0 109 2,352 +73
Total Volume and Open Interest 29,243 254,323 +3,263
FTSE MIB(ISE)
Jun13 130326 15460.00 15470.00 15135.00 15211.00 -190.00 26,936 36,122 +1,403
Sep13 130326 15345.00 15345.00 15040.00 15124.00 -180.00 18 43 +2
Dec13 130326 15037.00 15037.00 15037.00 15037.00 -180.00 0 1 +0
Total Volume and Open Interest 26,954 36,166 +1,405
KOSPI 200(KFE)
Jun13 130326 261.40 262.60 259.55 261.80 +0.25 200,651 107,700 +10
Sep13 130326 262.30 264.00 262.25 263.10 +0.85 49 455 -49
Dec13 130326 265.30 265.30 265.30 265.30 +0.25 0 181 +0
Total Volume and Open Interest 200,700 108,338 -39
GSCI(CME)
Apr13 130326 652.50 654.25 650.00 654.25 +4.50 317 9,360 -117
May13 130326 653.50 653.50 648.50 653.50 +4.75 1 220 +0
Jun13 130326 651.00 653.00 648.00 653.00 +4.75      
Total Volume and Open Interest 318 9,580 -117
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