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 Fri March 29, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130328 1455.50 1459.75 1397.00 1404.75 -49.00 61,945 265,040 -1,933
Jul13 130328 1431.50 1436.25 1376.00 1385.50 -45.50 30,006 149,110 -772
Aug13 130328 1383.50 1391.25 1339.75 1346.75 -38.75 535 5,796 -104
Sep13 130328 1314.50 1320.25 1281.50 1285.00 -30.25 787 6,268 -126
Nov13 130328 1277.75 1281.00 1250.00 1251.50 -26.75 14,477 129,267 +723
Jan14 130328 1281.25 1284.25 1254.50 1256.25 -26.25 266 11,939 +1
Mar14 130328 1284.25 1287.25 1258.50 1259.00 -26.25 191 2,062 -5
May14 130328 1283.25 1285.50 1258.50 1259.00 -26.50 168 2,127 +74
Jul14 130328 1287.50 1290.00 1262.50 1262.75 -27.25 42 1,578 +5
Aug14 130328 1269.00 1290.25 1261.50 1261.50 -28.75 0 3 +0
Sep14 130328 1243.25 1272.00 1243.25 1243.25 -28.75 0 10 +0
Nov14 130328 1250.25 1252.50 1236.25 1237.00 -15.50 77 4,490 +41
Jan15 130328 1235.75 1250.00 1235.75 1235.75 -14.25 2 7 +2
Mar15 130328 1236.75 1251.00 1236.75 1236.75 -14.25      
Total Volume and Open Interest 108,506 577,889 -2,093
Soybean Meal(CBOT)
May13 130328 423.10 427.00 404.00 404.60 -18.50 34,119 136,379 +827
Jul13 130328 418.50 421.90 399.40 400.50 -17.80 12,792 68,970 +1,857
Aug13 130328 400.30 403.50 385.00 385.50 -14.80 727 9,145 +15
Sep13 130328 374.00 376.60 362.70 363.10 -10.90 612 7,330 +28
Oct13 130328 356.80 360.40 347.90 347.90 -9.80 659 7,571 -142
Dec13 130328 356.00 359.40 346.10 346.70 -9.70 4,217 39,288 -1,127
Jan14 130328 357.70 360.80 348.30 348.40 -9.70 455 3,790 +223
Mar14 130328 361.30 363.00 350.50 350.50 -9.60 137 3,136 +26
May14 130328 360.70 361.30 350.70 350.70 -9.90 106 1,761 +20
Jul14 130328 359.00 362.80 352.90 352.90 -9.90 75 900 +34
Total Volume and Open Interest 53,899 278,479 +1,761
Soybean Oil(CBOT)
May13 130328 50.88 50.95 49.52 50.11 -0.71 47,565 153,280 -1,984
Jul13 130328 51.07 51.13 49.76 50.35 -0.68 21,179 88,426 +2,049
Aug13 130328 50.88 50.88 49.73 50.34 -0.60 1,564 12,058 +9
Sep13 130328 50.73 50.77 49.78 50.22 -0.55 1,413 10,356 +418
Oct13 130328 50.21 50.28 49.44 49.92 -0.50 801 10,448 +30
Dec13 130328 50.27 50.37 49.18 49.74 -0.53 4,099 50,982 +236
Jan14 130328 50.01 50.33 49.35 49.83 -0.50 120 4,363 -22
Mar14 130328 50.01 50.33 49.25 49.96 -0.37 125 2,444 -37
May14 130328 50.42 50.42 49.63 50.02 -0.20 107 1,321 +32
Jul14 130328 50.00 50.32 49.29 50.09 -0.23 38 1,058 +7
Total Volume and Open Interest 77,011 335,578 +738
Canola(WCE)
May13 130328 638.0 639.3 625.1 625.5 -12.5 6,610 99,129 -598
Jul13 130328 621.8 623.0 608.2 608.8 -13.4 3,962 34,526 +185
Nov13 130328 564.3 567.0 554.2 554.5 -10.5 887 42,866 +119
Jan14 130328 564.6 566.1 554.8 555.0 -11.0 93 3,019 +73
Mar14 130328 560.6 560.6 551.0 551.5 -11.5 8 243 -2
Total Volume and Open Interest 11,560 179,801 -223
Corn(CBOT)
May13 130328 734.00 736.25 695.25 695.25 -40.00 94,362 526,561 -9,380
Jul13 130328 714.00 716.25 676.00 676.00 -40.00 47,296 269,506 +5,764
Sep13 130328 601.00 604.50 563.00 563.00 -40.00 19,603 122,344 +706
Dec13 130328 569.50 571.25 535.75 538.50 -32.50 47,984 348,377 +4,751
Mar14 130328 578.00 580.25 547.25 548.25 -31.75 1,465 25,206 +392
May14 130328 585.00 587.00 554.00 555.50 -31.50 381 8,444 +106
Jul14 130328 589.50 591.50 560.75 560.75 -30.75 311 5,036 +44
Sep14 130328 560.00 561.00 533.00 533.00 -27.25 18 589 +5
Dec14 130328 558.00 559.50 533.00 534.50 -25.00 769 21,959 +462
Mar15 130328 558.00 565.00 539.75 539.75 -25.25 2 124 +2
Total Volume and Open Interest 212,257 1,330,486 +2,894
Wheat(CBOT)
May13 130328 736.75 741.75 682.75 687.75 -49.00 49,622 206,096 -5,047
Jul13 130328 736.00 740.50 686.25 691.00 -45.00 29,388 118,408 +1,189
Sep13 130328 742.00 746.75 694.50 699.25 -43.25 6,462 34,921 +802
Dec13 130328 753.00 757.75 708.50 713.25 -40.00 8,774 78,663 +685
Mar14 130328 766.00 766.50 723.25 726.50 -37.75 1,025 9,046 +402
May14 130328 768.50 769.00 726.00 729.00 -37.00 39 506 +15
Total Volume and Open Interest 95,496 453,242 -1,906
Wheat(KCBT)
May13 130328 773.50 778.75 723.25 726.75 -47.25 11,033 83,259 -835
Jul13 130328 778.75 783.50 728.50 732.25 -46.75 7,408 50,637 +1,647
Sep13 130328 790.25 794.50 740.50 743.75 -46.25 518 14,241 +163
Dec13 130328 803.75 809.25 756.25 759.50 -45.25 290 17,052 +22
Mar14 130328 816.50 819.00 770.75 771.75 -45.00 34 1,056 +15
May14 130328 817.75 817.75 776.50 777.25 -42.00 26 455 +10
Total Volume and Open Interest 19,320 167,247 +1,027
Wheat(MGE)
May13 130328 812.75 816.75 771.25 780.25 -32.75 3,604 17,505 -600
Jul13 130328 812.50 816.75 772.75 780.50 -32.25 1,361 9,173 +688
Sep13 130328 814.00 816.25 774.00 780.75 -32.25 301 7,239 +51
Dec13 130328 820.00 825.00 783.50 789.50 -31.50 249 5,511 +44
Mar14 130328 835.50 836.00 797.00 804.00 -30.00 7 409 +5
Total Volume and Open Interest 5,524 39,862 +190
Oats(CBOT)
May13 130328 412.25 414.75 395.00 396.25 -16.25 322 9,050 +24
Jul13 130328 407.00 407.00 389.00 391.25 -15.75 108 1,390 +73
Sep13 130328 368.75 390.00 368.75 378.25 -7.75 1 76 +1
Dec13 130328 363.75 370.00 358.00 361.00 -8.25 49 687 +48
Total Volume and Open Interest 480 11,203 +146
Rough Rice(CBOT)
May13 130328 15.33 15.55 15.14 15.36 +0.03 409 13,252 -103
Jul13 130328 15.71 15.83 15.46 15.65 +0.03 102 1,444 +68
Sep13 130328 15.33 15.35 15.15 15.32 unch 13 548 +0
Nov13 130328 15.50 15.51 15.33 15.51 +0.01 32 62 +18
Total Volume and Open Interest 556 15,306 -17
Live Cattle(CME)
Apr13 130328 127.200 128.950 127.135 128.900 +1.550 9,126 62,665 -3,254
Jun13 130328 122.980 124.480 122.750 124.385 +1.405 11,230 140,689 +1,288
Aug13 130328 124.035 125.285 123.800 125.200 +1.165 3,906 57,333 +428
Oct13 130328 128.150 129.550 128.075 129.535 +1.385 2,883 38,893 +707
Dec13 130328 129.285 130.700 129.235 130.700 +1.320 1,140 20,717 +108
Feb14 130328 130.325 131.450 130.325 131.150 +0.750 96 3,900 +37
Total Volume and Open Interest 28,404 326,368 -680
Feeder Cattle(CME)
Apr13 130328 140.550 143.400 140.500 143.400 +3.000 1,523 8,194 -248
May13 130328 142.400 145.075 142.185 145.075 +3.000 2,083 18,528 +269
Aug13 130328 149.380 152.250 149.200 152.250 +3.000 1,451 9,668 +454
Sep13 130328 151.235 154.150 151.150 154.150 +3.000 387 1,659 +11
Oct13 130328 152.700 155.500 152.500 155.500 +3.000 66 1,145 +14
Nov13 130328 153.400 156.300 153.400 156.300 +3.000 82 828 +2
Jan14 130328 153.285 154.700 153.050 154.700 +3.000 1 187 +0
Total Volume and Open Interest 6,061 43,033 +319
Lean Hogs(CME)
Apr13 130328 79.975 80.950 79.850 80.600 +0.520 9,819 31,107 -1,968
May13 130328 89.100 89.900 89.000 89.550 +0.300 256 3,031 -33
Jun13 130328 90.650 91.300 90.385 91.080 +0.400 16,261 97,548 +187
Jul13 130328 90.680 91.550 90.635 91.050 +0.200 2,523 18,036 +327
Aug13 130328 90.700 91.285 90.330 90.730 +0.080 7,309 31,593 +1,317
Oct13 130328 81.650 82.100 81.285 81.900 +0.015 2,087 25,268 +84
Dec13 130328 78.725 79.225 78.500 78.975 -0.125 1,582 18,779 +621
Feb14 130328 81.430 81.430 80.650 81.200 -0.200 492 6,411 +167
Total Volume and Open Interest 40,593 236,396 +776
Class III Milk(CME)
Mar13 130328 16.97 17.05 16.94 16.97 -0.08 37 3,512 -10
Apr13 130328 17.41 17.42 17.24 17.26 -0.21 160 3,798 -35
May13 130328 18.35 18.48 18.24 18.34 -0.08 181 3,310 -6
Jun13 130328 19.00 19.08 18.91 18.95 -0.05 160 2,504 +20
Jul13 130328 19.22 19.27 19.12 19.16 -0.11 103 2,188 +26
Total Volume and Open Interest 803 23,630 -34
Cocoa(ICE)
May13 130328 2143 2195 2142 2170 +20 9,779 79,700 +0
Jul13 130328 2160 2209 2159 2185 +22 2,802 37,952 +0
Sep13 130328 2176 2219 2176 2196 +21 1,422 29,266 +0
Dec13 130328 2182 2224 2182 2202 +18 680 21,174 +0
Mar14 130328 2204 2229 2196 2207 +16 99 21,260 +0
May14 130328 2224 2224 2215 2215 +17 78 8,465 +0
Jul14 130328 2223 2223 2223 2223 +20 71 1,767 +0
Total Volume and Open Interest 15,025 201,406 +0
Coffee "C"(ICE)
May13 130328 136.60 137.75 135.85 137.15 +0.55 17,022 103,082 +0
Jul13 130328 139.05 140.25 138.50 139.65 +0.45 7,922 36,329 +0
Sep13 130328 142.00 143.00 141.65 142.40 +0.45 2,956 20,600 +0
Dec13 130328 146.35 146.80 145.50 146.25 +0.45 1,286 10,028 +0
Mar14 130328 149.80 150.30 149.25 149.95 +0.45 333 3,704 +0
May14 130328 152.00 152.10 151.45 152.10 +0.50 191 2,255 +0
Total Volume and Open Interest 29,863 177,538 +0
Orange Juice(ICE)
May13 130328 137.25 138.20 133.85 135.15 -1.85 868 15,344 +0
Jul13 130328 136.85 137.75 133.70 134.95 -1.80 414 2,403 +0
Sep13 130328 135.70 135.70 134.80 135.20 -1.80 59 1,218 +0
Nov13 130328 134.00 134.00 134.00 134.00 -1.80 5 306 +0
Jan14 130328 133.40 133.40 133.40 133.40 -1.90 0 51 +0
Mar14 130328 134.00 134.00 134.00 134.00 -0.50      
Total Volume and Open Interest 1,346 19,322 +0
Sugar #11(ICE)
May13 130328 17.95 17.95 17.56 17.66 -0.19 48,803 322,732 +0
Jul13 130328 17.91 17.91 17.60 17.70 -0.12 24,987 231,697 +0
Oct13 130328 18.31 18.31 18.04 18.15 -0.10 12,631 118,762 +0
Mar14 130328 19.17 19.18 18.94 19.05 -0.09 6,921 81,623 +0
May14 130328 19.27 19.35 19.13 19.25 -0.05 1,414 17,107 +0
Jul14 130328 19.43 19.51 19.30 19.42 -0.03 876 23,649 +0
Oct14 130328 19.62 19.70 19.50 19.63 unch 280 15,155 +0
Mar15 130328 19.91 19.98 19.82 19.95 +0.04 174 10,783 +0
Total Volume and Open Interest 96,086 825,523 +0
London Cocoa(LCE)
May13 130328 1456 1474 1452 1467 +15 9,029 54,100 -958
Jul13 130328 1467 1484 1463 1477 +14 8,741 50,094 -131
Sep13 130328 1478 1493 1478 1486 +12 2,391 34,890 +40
Dec13 130328 1482 1496 1479 1489 +11 1,562 44,162 +63
Mar14 130328 1478 1495 1478 1488 +11 1,431 34,809 +68
May14 130328 1485 1494 1484 1490 +10 86 8,889 +0
Jul14 130328 1488 1494 1486 1494 +11 33 3,526 +7
Total Volume and Open Interest 23,486 232,939 -663
London Sugar(LCE)
May13 130328 508.40 508.90 501.60 503.30 -5.10 7,471 26,643 -2,020
Aug13 130328 496.70 499.40 492.20 494.20 -3.20 3,881 18,939 +803
Oct13 130328 495.80 498.30 492.50 494.30 -2.10 1,271 10,372 +13
Dec13 130328 504.80 505.90 502.20 502.90 -2.20 543 3,431 -35
Mar14 130328 513.80 514.60 511.00 512.00 -2.20 204 3,166 +32
Total Volume and Open Interest 13,407 64,016 -1,204
Cotton(ICE)
May13 130328 88.44 90.27 87.93 88.46 -0.07 13,407 0 -127,657
Jul13 130328 89.70 91.58 89.20 89.81 +0.01 6,745 0 -41,035
Oct13 130328 88.56 88.56 87.73 87.73 -0.07      
Dec13 130328 87.20 88.48 86.90 87.37 +0.12 3,443 0 -37,725
Mar14 130328 87.07 88.00 87.00 87.18 +0.17 117 0 -895
May14 130328 86.60 87.00 86.60 86.82 +0.15 19 0 -202
Total Volume and Open Interest 23,756    
Lumber(CME)
May13 130328 382.8 391.2 381.2 391.2 +10.0 251 5,988 -26
Jul13 130328 384.0 391.5 384.0 391.5 +10.0 71 1,679 +16
Sep13 130328 385.9 394.0 381.0 393.3 +9.3 28 625 +16
Nov13 130328 377.4 380.0 377.4 380.0 +10.0 3 114 +0
Total Volume and Open Interest 353 8,413 +6
Crude Oil(NYM)
May13 130328 96.68 97.35 96.26 97.23 +0.65 214,345 297,792 -4,353
Jun13 130328 96.89 97.60 96.53 97.49 +0.65 66,535 175,710 +2,414
Jul13 130328 97.15 97.98 96.68 97.64 +0.66 44,060 124,884 +1,765
Aug13 130328 97.02 97.64 96.62 97.57 +0.66 23,308 81,154 +3,636
Sep13 130328 96.63 97.36 96.40 97.30 +0.66 23,902 83,975 +1,039
Oct13 130328 96.34 96.91 96.00 96.88 +0.65 13,549 53,494 +771
Nov13 130328 95.95 96.40 95.66 96.40 +0.64 7,146 40,465 +472
Dec13 130328 95.37 95.95 94.99 95.89 +0.63 70,195 207,141 +1,773
Jan14 130328 94.76 95.42 94.76 95.37 +0.62 7,265 42,433 +1,078
Feb14 130328 94.34 94.91 94.33 94.90 +0.61 5,584 22,093 +1,048
Mar14 130328 94.04 94.46 93.70 94.46 +0.59 6,244 30,506 +992
Apr14 130328 93.54 94.03 93.36 94.03 +0.59 4,830 15,798 -332
May14 130328 93.63 93.63 93.63 93.63 +0.58 2,237 15,796 -424
Jun14 130328 92.65 93.35 92.56 93.28 +0.58 11,928 67,014 +701
Jul14 130328 92.91 92.91 92.91 92.91 +0.57 207 13,923 +53
Aug14 130328 92.55 92.55 92.55 92.55 +0.55 128 13,409 +95
Total Volume and Open Interest 556,397 1,693,684 +18,917
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 6,569 1,503 -308
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130328 96.725 97.350 96.275 97.225 +0.650 5,618 1,700 +43
Jun13 130328 97.025 97.550 96.625 97.500 +0.650 228 656 +28
Jul13 130328 97.150 97.700 96.775 97.650 +0.675 71 179 -17
Aug13 130328 96.950 97.600 96.875 97.575 +0.675 4 34 +3
Sep13 130328 97.300 97.325 96.575 97.300 +0.650 0 4 +0
Oct13 130328 96.875 96.875 96.875 96.875 +0.650 0 3 +0
Nov13 130328 96.400 96.400 96.400 96.400 +0.650 0 10 +0
Dec13 130328 95.225 95.900 95.225 95.900 +0.650 3 64 +0
Total Volume and Open Interest 5,924 2,733 +57
Heating Oil(NYM)
Apr13 130328 292.00 294.00 288.39 291.52 -0.02 23,815 12,546 -5,492
May13 130328 304.08 305.60 301.77 304.70 +1.02 46,470 86,660 +2,155
Jun13 130328 302.92 303.93 300.57 303.30 +0.89 25,703 46,267 -1,143
Jul13 130328 302.57 303.27 300.29 302.80 +0.81 12,865 27,133 +640
Aug13 130328 302.36 303.09 300.26 302.74 +0.75 5,868 11,189 +616
Sep13 130328 302.02 303.11 300.33 302.67 +0.68 6,246 21,963 -599
Oct13 130328 300.37 302.56 300.37 302.44 +0.59 1,709 7,430 +111
Nov13 130328 300.18 302.20 300.18 301.89 +0.52 1,385 5,809 -56
Dec13 130328 300.86 301.82 299.10 301.24 +0.44 7,918 38,086 +397
Jan14 130328 300.20 300.77 300.09 300.77 +0.41 906 6,704 +45
Feb14 130328 299.68 300.12 299.68 300.12 +0.38 344 2,166 +40
Mar14 130328 299.28 299.28 299.28 299.28 +0.36 649 2,799 +138
Apr14 130328 298.12 298.61 298.12 298.16 +0.31 508 9,557 +21
May14 130328 297.18 297.18 297.18 297.18 +0.31 34 626 +15
Total Volume and Open Interest 135,402 285,120 -2,441
Gasoline(NYMEX)
Apr13 130328 310.72 311.55 306.49 310.54 -1.01 29,295 16,895 -6,363
May13 130328 311.18 311.65 307.00 311.06 -0.12 54,477 127,368 +2,068
Jun13 130328 307.71 308.77 304.15 308.36 +0.63 29,478 58,847 +2,395
Jul13 130328 303.81 304.91 301.13 304.76 +1.05 11,809 32,887 +1,767
Aug13 130328 298.98 300.59 296.74 300.48 +1.34 7,500 19,123 +419
Sep13 130328 294.02 295.55 291.50 295.47 +1.44 8,068 20,331 +686
Oct13 130328 276.70 279.55 275.88 279.35 +1.33 4,800 11,848 +990
Nov13 130328 273.39 274.84 271.98 274.84 +1.39 2,165 14,677 +116
Dec13 130328 271.00 272.34 268.55 272.02 +1.35 2,534 13,489 +174
Jan14 130328 269.34 270.66 269.27 270.66 +1.32 492 3,831 +319
Total Volume and Open Interest 150,690 324,581 +2,615
e-miNY RBOB Gasoline(NYM)
May13 130328 311.10 311.10 311.06 311.10 -0.10      
Jun13 130328 308.40 308.40 308.36 308.40 +0.70      
Jul13 130328 304.80 304.80 304.76 304.80 +1.10      
Aug13 130328 300.50 300.50 300.48 300.50 +1.40      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May13 130328 4.091 4.121 3.973 4.024 -0.044 153,558 334,311 +1,562
Jun13 130328 4.130 4.160 4.013 4.066 -0.042 30,503 95,463 +3,368
Jul13 130328 4.171 4.205 4.058 4.113 -0.041 27,587 138,624 +1,912
Aug13 130328 4.183 4.200 4.076 4.130 -0.037 9,772 56,605 +587
Sep13 130328 4.190 4.190 4.068 4.117 -0.038 10,383 54,272 +998
Oct13 130328 4.172 4.191 4.077 4.128 -0.037 30,053 162,485 +1,255
Nov13 130328 4.252 4.263 4.147 4.196 -0.033 4,744 42,602 +566
Dec13 130328 4.399 4.400 4.300 4.341 -0.033 3,955 47,778 -16
Jan14 130328 4.470 4.480 4.384 4.421 -0.031 20,357 134,593 +2,980
Feb14 130328 4.385 4.426 4.358 4.393 -0.028 3,426 21,999 +259
Mar14 130328 4.390 4.390 4.295 4.335 -0.029 11,061 49,248 -473
Apr14 130328 4.119 4.125 4.051 4.081 -0.033 13,097 75,925 +1,803
May14 130328 4.097 4.100 4.068 4.088 -0.030 1,689 13,806 +612
Jun14 130328 4.150 4.150 4.099 4.108 -0.028 355 12,736 +103
Jul14 130328 4.150 4.150 4.136 4.141 -0.027 512 10,268 +89
Aug14 130328 4.156 4.156 4.150 4.156 -0.027 336 10,131 +107
Total Volume and Open Interest 328,061 1,406,546 +6,579
Brent Crude Oil(ICE)
May13 130328 109.85 110.10 108.98 110.02 +0.33 207,355 268,278 -4,954
Jun13 130328 109.61 109.86 108.69 109.79 +0.36 165,317 233,563 +5,107
Jul13 130328 109.20 109.48 108.30 109.41 +0.37 57,639 103,521 -1,573
Aug13 130328 108.66 109.00 107.83 108.94 +0.39 36,464 80,549 +367
Sep13 130328 108.04 108.39 107.23 108.32 +0.40 37,363 77,569 -176
Oct13 130328 107.43 107.78 106.79 107.72 +0.41 15,914 64,023 +2,514
Nov13 130328 106.90 107.24 106.28 107.18 +0.41 10,020 49,388 +1,793
Dec13 130328 106.40 106.72 105.65 106.65 +0.40 77,848 179,408 +242
Jan14 130328 105.71 106.17 105.33 106.17 +0.39 7,345 33,456 -540
Feb14 130328 105.70 105.70 105.70 105.70 +0.38 2,035 18,233 -15
Mar14 130328 105.28 105.28 105.24 105.24 +0.36 3,921 22,115 -168
Apr14 130328 104.78 104.78 104.78 104.78 +0.34 1,226 26,769 -55
May14 130328 104.38 104.38 104.38 104.38 +0.32 1,419 11,506 +120
Jun14 130328 103.82 104.06 103.30 103.99 +0.29 16,662 47,860 -1,075
Total Volume and Open Interest 675,725 1,469,320 +6,178
Gas Oil(ICE)
Apr13 130328 917.75 920.25 911.75 915.50 +4.75 44,045 93,347 -5,246
May13 130328 919.75 923.50 914.50 918.25 +4.25 75,503 101,770 +5,537
Jun13 130328 923.00 925.50 916.50 920.50 +4.00 55,522 85,586 +4,429
Jul13 130328 923.75 926.75 918.25 922.00 +3.50 17,747 35,549 +2,102
Aug13 130328 923.75 926.25 918.75 922.50 +3.00 12,579 33,777 +672
Sep13 130328 923.25 926.00 918.00 922.00 +2.75 16,470 36,862 +3,234
Oct13 130328 923.50 924.50 917.25 921.00 +2.75 3,670 21,123 +738
Nov13 130328 920.50 921.75 915.50 919.00 +2.25 3,345 20,900 +1,057
Dec13 130328 918.50 921.25 913.75 917.00 +2.00 19,876 56,416 -626
Jan14 130328 916.25 919.00 912.50 915.75 +2.00 473 14,926 -39
Total Volume and Open Interest 254,838 574,904 +12,714
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130328 2.570 2.579 2.448 2.451 -0.132 250 514 -123
May13 130328 2.564 2.569 2.426 2.433 -0.137 355 1,608 +62
Jun13 130328 2.515 2.523 2.387 2.389 -0.134 207 941 -95
Jul13 130328 2.452 2.452 2.321 2.326 -0.130 401 1,453 +3
Aug13 130328 2.383 2.383 2.280 2.287 -0.112 195 1,948 +23
Sep13 130328 2.268 2.268 2.174 2.178 -0.109 240 1,243 -1
Oct13 130328 2.105 2.108 2.044 2.047 -0.085 213 1,249 -68
Total Volume and Open Interest 1,994 10,899 -191
WTI Crude Oil(ICE)
May13 130328 96.65 97.36 96.28 97.23 +0.65 43,532 65,996 +319
Jun13 130328 96.86 97.59 96.60 97.49 +0.65 25,107 69,650 +1,151
Jul13 130328 97.00 97.73 96.89 97.64 +0.66 12,791 39,854 +613
Aug13 130328 97.16 97.63 96.94 97.57 +0.66 6,837 18,319 -54
Sep13 130328 96.90 97.34 96.43 97.30 +0.66 6,883 26,228 +284
Oct13 130328 96.34 96.88 96.18 96.88 +0.65 3,707 15,933 +279
Nov13 130328 95.86 96.40 95.82 96.40 +0.64 2,111 10,824 -120
Dec13 130328 95.35 95.92 95.04 95.89 +0.63 19,367 109,463 -2,861
Jan14 130328 95.22 95.37 95.22 95.37 +0.62 1,296 9,145 +431
Feb14 130328 94.90 94.90 94.90 94.90 +0.61 1,251 3,573 -19
Mar14 130328 94.46 94.46 94.46 94.46 +0.59 1,391 6,212 +326
Apr14 130328 94.03 94.03 94.03 94.03 +0.59 842 3,780 +119
May14 130328 93.63 93.63 93.63 93.63 +0.58 323 3,047 +109
Jun14 130328 92.84 93.28 92.79 93.28 +0.58 2,568 15,118 +33
Jul14 130328 92.91 92.91 92.91 92.91 +0.57 17 2,659 +6
Aug14 130328 92.55 92.55 92.55 92.55 +0.55 8 2,202 +3
Total Volume and Open Interest 137,018 520,001 +2,088
US Dollar Index(ICE)
Jun13 130328 83.420 83.460 83.020 83.175 -0.235 19,342 83,011 +0
Sep13 130328 83.605 83.605 83.195 83.375 -0.235 8 1,135 +0
Dec13 130328 83.605 83.605 83.605 83.605 -0.235      
Total Volume and Open Interest 19,350 84,146 +0
Australian Dollar(CME)
Jun13 130328 103.84 103.98 103.37 103.53 -0.30 66,620 202,004 +5,862
Sep13 130328 103.12 103.13 102.70 102.83 -0.30 16 92 +9
Dec13 130328 102.16 102.46 102.16 102.16 -0.30 0 24 +0
Total Volume and Open Interest 66,636 202,150 +5,871
British Pound(CME)
Jun13 130328 151.24 151.95 151.05 151.65 +0.43 73,754 214,459 -2,666
Sep13 130328 151.25 151.80 151.02 151.60 +0.42 4 114 +2
Dec13 130328 151.58 151.58 151.16 151.58 +0.42 0 30 +0
Total Volume and Open Interest 73,758 214,636 -2,664
Canadian Dollar(CME)
Jun13 130328 98.20 98.49 98.12 98.21 unch 65,326 154,396 +623
Sep13 130328 98.04 98.20 97.97 98.01 -0.01 127 3,829 +29
Dec13 130328 97.88 97.88 97.80 97.83 -0.01 44 2,308 +17
Mar14 130328 97.78 97.78 97.63 97.63 -0.02 3 282 -3
Total Volume and Open Interest 65,500 160,847 +666
Japanese Yen(CME)
Jun13 130328 105.99 106.59 105.94 106.33 +0.31 131,913 220,173 +229
Sep13 130328 106.40 106.51 106.10 106.42 +0.32 32 583 -15
Dec13 130328 106.60 106.60 106.22 106.54 +0.32 3 130 -1
Total Volume and Open Interest 131,948 220,896 +213
Swiss Franc(CME)
Jun13 130328 104.90 105.75 104.83 105.46 +0.50 26,975 49,566 -753
Sep13 130328 105.58 105.62 105.12 105.62 +0.50 0 9 +0
Dec13 130328 105.81 105.81 105.31 105.81 +0.50      
Total Volume and Open Interest 26,975 49,575 -753
EuroFX(CME)
Jun13 130328 127.86 128.52 127.62 128.23 +0.41 265,665 203,497 +2,186
Sep13 130328 128.02 128.60 127.85 128.33 +0.41 108 594 +14
Dec13 130328 127.91 128.45 127.89 128.45 +0.42 2 155 +2
Total Volume and Open Interest 265,775 204,257 +2,202
Mexican Peso(CME)
Apr13 130328 808.25 809.00 808.25 808.25 -0.75      
May13 130328 806.25 807.00 806.25 806.25 -0.75      
Total Volume and Open Interest 29,296 172,805 +2,493
Brazilian Real(CME)
Apr13 130328 497.00 497.90 497.00 497.00 -0.90 1,635 7,885 -1,598
May13 130328 494.80 494.80 492.95 493.80 -2.40 1,854 2,682 +1,748
Jun13 130328 494.60 495.05 491.25 492.05 -2.45 130 3,757 -26
Jul13 130328 489.85 492.25 489.75 489.85 -2.40      
Total Volume and Open Interest 3,619 39,555 +124
30-Year T-Bonds(CBOT)
Jun13 130328 144~190 144~310 144~070 144~150 -0~030 332,196 614,807 +2,414
Sep13 130328 143~120 143~240 143~120 143~170 -0~030 22 69 +20
Dec13 130328 143~170 143~200 143~170 143~170 -0~030 2 0 +0
Total Volume and Open Interest 332,220 614,876 +2,434
10-Year T-Notes(CBOT)
Jun13 130328 132~040 132~110 131~285 131~315 -0~045 1,122,865 2,158,176 +23,934
Sep13 130328 131~070 131~075 131~035 131~035 -0~045 0 61 +0
Dec13 130328 131~035 131~035 131~035 131~035 -0~045      
Total Volume and Open Interest 1,122,865 2,158,237 +23,934
5-Year T-Notes(CBOT)
Mar13 130328 124~174 124~174 124~140 124~142 -0~032 3,798 18,488 -1,994
Jun13 130328 124~050 124~086 124~010 124~016 -0~032 594,579 1,763,120 +48,605
Sep13 130328 123~186 123~186 123~186 123~186 -0~032      
Total Volume and Open Interest 598,377 1,781,608 +46,611
2 Year T-Notes(CBOT)
Mar13 130328 110~082 110~082 110~074 110~080 +0~004 4,229 23,639 -1,849
Jun13 130328 110~072 110~076 110~070 110~072 +0~002 154,763 919,070 +9,104
Sep13 130328 110~060 110~060 110~056 110~060 +0~002 153 152 +150
Total Volume and Open Interest 159,145 942,861 +7,405
Eurodollars(CME)
Jun13 130328 99.670 99.680 99.655 99.670 +0.010 165,401 920,951 +9,662
Sep13 130328 99.630 99.640 99.615 99.630 +0.010 110,778 733,340 +4,554
Dec13 130328 99.595 99.610 99.585 99.600 +0.010 103,757 794,653 -3,974
Mar14 130328 99.575 99.590 99.565 99.580 +0.010 112,283 747,786 +12,267
Jun14 130328 99.550 99.560 99.540 99.550 +0.010 111,843 728,542 -404
Sep14 130328 99.515 99.525 99.505 99.510 +0.005 94,335 566,602 -6,601
Dec14 130328 99.455 99.470 99.445 99.455 unch 105,660 616,456 +33
Mar15 130328 99.395 99.405 99.380 99.390 -0.005 105,626 510,166 +6,263
Jun15 130328 99.315 99.330 99.300 99.305 -0.010 82,314 730,223 +6,376
Sep15 130328 99.225 99.240 99.205 99.210 -0.015 69,814 505,466 +520
Dec15 130328 99.120 99.130 99.085 99.090 -0.020 75,103 599,687 +1,568
Mar16 130328 98.985 99.000 98.950 98.955 -0.025 58,939 323,786 +1,347
Jun16 130328 98.825 98.850 98.795 98.800 -0.025 46,366 266,014 -1,202
Sep16 130328 98.665 98.685 98.625 98.635 -0.025 32,171 232,250 +624
Dec16 130328 98.490 98.515 98.455 98.460 -0.025 27,143 170,815 -162
Mar17 130328 98.325 98.345 98.280 98.285 -0.030 25,086 149,698 +396
Jun17 130328 98.135 98.160 98.100 98.100 -0.030 18,356 96,905 +286
Sep17 130328 97.955 97.980 97.915 97.920 -0.030 20,831 76,077 +2,064
Total Volume and Open Interest 1,418,260 9,072,452 +34,217
Ultra T-Bond(CBOT)
Mar13 130319 156~13 157~14 156~01 157~13 +1~12 1,174 4,439 -846
Jun13 130328 158~07 158~24 157~13 157~19 -0~19 51,477 374,984 -3,660
Sep13 130328 156~23 157~11 156~23 156~23 -0~20 0 1 +0
Total Volume and Open Interest 51,477 374,985 -3,660
30 Day Federal Funds(CBOT)
Mar13 130328 99.855 99.855 99.853 99.853 unch 778 58,658 -131
Apr13 130328 99.850 99.855 99.850 99.855 unch 1,875 41,587 -469
May13 130328 99.865 99.865 99.860 99.860 unch 2,941 35,034 +1,083
Jun13 130328 99.865 99.865 99.860 99.865 unch 935 30,263 +527
Jul13 130328 99.865 99.865 99.860 99.860 unch 571 25,790 +243
Aug13 130328 99.865 99.865 99.860 99.860 unch 342 16,949 +239
Total Volume and Open Interest 9,464 374,071 +1,783
3-Mth Euro-Yen(CME)
Jun13 130328 99.802 99.802 99.802 99.802 unch      
Sep13 130328 99.805 99.805 99.805 99.805 unch      
Dec13 130328 99.805 99.805 99.805 99.805 unch      
Mar14 130328 99.795 99.795 99.795 99.795 unch      
Jun14 130328 99.785 99.785 99.785 99.785 unch      
Sep14 130328 99.790 99.790 99.790 99.790 unch      
Dec14 130328 99.785 99.785 99.785 99.785 unch      
Mar15 130328 99.665 99.665 99.665 99.665 unch      
Jun15 130328 99.525 99.525 99.525 99.525 unch      
Sep15 130328 99.385 99.385 99.385 99.385 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130328 99.80 99.80 99.80 99.80 unch 0 326 +0
Sep13 130328 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130328 99.81 99.81 99.81 99.81 unch 0 402 +0
Mar14 130328 99.79 99.79 99.79 99.79 unch 0 172 +0
Jun14 130328 99.79 99.79 99.79 99.79 unch 0 23 +0
Sep14 130328 99.79 99.79 99.79 99.79 unch 0 32 +0
Dec14 130328 99.79 99.79 99.79 99.79 unch 0 30 +0
Mar15 130328 99.67 99.67 99.67 99.67 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130328 145.94 146.00 145.79 145.83 -0.07 2,413 22,104 +119
Sep13 130328 143.76 143.76 143.76 143.76 -0.07      
Dec13 130328 141.67 141.67 141.67 141.67 -0.07      
Total Volume and Open Interest 2,413 22,104 +119
Euro-Bund(EUREX)
Jun13 130328 145.67 145.87 145.34 145.49 -0.03 721,723 1,041,902 +9,749
Sep13 130328 145.87 146.08 145.63 145.75 -0.01 45 782 +17
Dec13 130328 145.75 145.75 145.75 145.75 -0.01      
Total Volume and Open Interest 721,768 1,042,684 +9,766
Euro-Bobl(EUREX)
Jun13 130328 126.87 126.96 126.62 126.72 -0.07 398,438 949,928 -11,411
Sep13 130328 127.17 127.17 127.17 127.17 -0.12 0 938 +0
Dec13 130328 127.17 127.17 127.17 127.17 -0.12      
Total Volume and Open Interest 398,438 950,866 -11,411
3-Mth Euribor(EUREX)
Mar13 130318 99.795 99.795 99.795 99.795 unch 0 4,707 +0
Jun13 130328 99.745 99.745 99.745 99.745 +0.015 23 2,452 +2
Sep13 130328 99.705 99.705 99.705 99.705 +0.005 510 792 +33
Total Volume and Open Interest 639 7,045 +1
Long Gilt(LIFFE)
Jun13 130328 119~08 119~10 118~20 118~25 -0~09 148,589 373,208 +5,964
Sep13 130328 118~25 118~25 118~25 118~25 -2~06      
Total Volume and Open Interest 148,589 373,208 +2,222
3-Mth Short Sterling(LIFFE)
Jun13 130328 99.47 99.48 99.47 99.48 +0.01 37,398 322,744 +1,550
Sep13 130328 99.49 99.50 99.48 99.49 +0.00 102,077 369,837 -3,761
Dec13 130328 99.51 99.51 99.49 99.50 unch 55,201 335,025 -8,006
Mar14 130328 99.51 99.52 99.49 99.50 -0.01 78,461 382,290 -4,581
Jun14 130328 99.51 99.52 99.49 99.50 0.00 61,516 361,996 -1,121
Sep14 130328 99.50 99.50 99.47 99.48 0.00 86,458 292,202 -1,390
Total Volume and Open Interest 602,440 2,938,972 -10,208
3-Mth Euribor(LIFFE)
Jun13 130328 99.725 99.750 99.710 99.745 +0.015 181,428 650,960 -401
Sep13 130328 99.700 99.710 99.665 99.705 +0.005 128,999 360,731 -9,312
Dec13 130328 99.675 99.680 99.640 99.670 -0.005 106,290 441,092 +7,781
Total Volume and Open Interest 917,168 3,993,931 -17,497
3-Mth Aus T-Bills(SFE)
Jun13 130328 96.97 97.02 96.96 97.01 +0.03 20,719 234,135 -1,857
Sep13 130328 97.00 97.06 96.98 97.05 +0.05 25,480 171,693 -3,396
Dec13 130328 96.99 97.06 96.97 97.04 +0.05 20,967 122,015 -318
Mar14 130328 96.92 97.01 96.90 96.99 +0.06 14,879 97,377 +1,580
Jun14 130328 96.84 96.92 96.83 96.91 +0.07 7,021 60,077 +1,517
Sep14 130328 96.74 96.83 96.74 96.81 +0.06 7,103 39,266 +2,851
Dec14 130328 96.66 96.73 96.66 96.72 +0.06 2,889 26,301 +889
Mar15 130328 96.61 96.66 96.61 96.63 +0.07 1,150 12,072 +482
Jun15 130328 96.53 96.53 96.53 96.53 +0.05 117 916 +64
Sep15 130328 96.45 96.45 96.45 96.45 +0.06 9 552 +0
Total Volume and Open Interest 100,334 764,580 +1,812
10-Year Aus T-Bonds(SFE)
Jun13 130328 96.47 96.59 96.46 96.57 +0.10 61,474 402,532 +5,565
Sep13 130328 96.57 96.57 96.57 96.57 +0.10      
Total Volume and Open Interest 61,474 402,532 +5,565
3-Year Aus T-Bonds(SFE)
Jun13 130328 97.03 97.16 97.01 97.14 +0.11 226,168 502,141 +23,993
Sep13 130328 97.14 97.14 97.14 97.14 +0.11      
Total Volume and Open Interest 226,168 502,141 +23,993
Gold(CMX)
Apr13 130328 1604.7 1606.6 1593.6 1594.8 -11.4 165,484 33,774 -49,777
Jun13 130328 1605.6 1608.3 1594.3 1595.7 -11.5 141,058 244,273 +31,032
Aug13 130328 1607.1 1608.6 1596.5 1597.4 -11.5 7,326 36,494 +849
Oct13 130328 1605.6 1609.2 1598.6 1598.8 -11.6 1,002 14,784 +83
Dec13 130328 1610.7 1612.5 1599.7 1600.4 -11.6 1,553 32,867 -22
Feb14 130328 1612.4 1612.4 1601.9 1601.9 -11.6 53 15,368 +2
Apr14 130328 1603.4 1603.4 1603.4 1603.4 -11.6 7 2,710 -1
Jun14 130328 1605.1 1605.1 1605.1 1605.1 -11.6 51 7,136 -21
Aug14 130328 1606.9 1606.9 1606.9 1606.9 -11.7 4 1,003 -4
Oct14 130328 1609.7 1609.7 1608.8 1608.8 -11.7 0 964 +0
Dec14 130328 1620.0 1622.3 1610.7 1610.7 -11.7 8 7,667 +2
Feb15 130328 1612.7 1612.7 1612.7 1612.7 -16.1      
Total Volume and Open Interest 317,194 419,722  
Silver(CMX)
May13 130328 2864.5 2881.0 2817.0 2832.3 -28.9 23,152 77,865 -547
Jul13 130328 2870.0 2878.5 2825.0 2838.2 -28.9 1,571 15,690 +620
Sep13 130328 2886.0 2886.0 2830.0 2844.0 -28.8 325 6,371 +58
Dec13 130328 2893.0 2893.0 2840.0 2851.4 -28.8 1,143 26,650 -202
Mar14 130328 2855.5 2856.6 2855.5 2856.6 -28.9 48 3,255 +46
May14 130328 2860.3 2860.3 2860.3 2860.3 -28.7 30 987 +18
Jul14 130328 2901.0 2901.0 2863.7 2863.7 -28.7 2 5,079 +2
Total Volume and Open Interest 26,514 151,384 -191
Platinum(NYMEX)
Apr13 130328 1580.8 1586.9 1559.3 1571.2 -8.6 13,957 4,804 -8,286
Jul13 130328 1583.5 1589.9 1561.9 1574.6 -8.9 16,612 60,041 +8,028
Oct13 130328 1587.2 1588.1 1565.4 1576.9 -8.8 49 667 +18
Jan14 130328 1578.4 1578.4 1578.4 1578.4 -8.8 5 16 +4
Total Volume and Open Interest 30,638 65,542 -225
Palladium(NYMEX)
Jun13 130328 768.65 775.45 760.95 768.25 -0.05 2,309 35,972 +230
Sep13 130328 770.80 774.95 764.15 769.65 unch 5 947 +4
Dec13 130328 770.65 770.65 770.65 770.65 unch 0 862 +0
Total Volume and Open Interest 2,327 37,807 +231
Copper(CMX)
May13 130328 345.65 346.20 339.65 340.20 -4.15 45,922 106,909 -26
Jul13 130328 347.50 348.10 341.85 342.20 -4.10 5,027 29,050 +1,993
Sep13 130328 349.00 349.35 343.90 343.90 -4.10 1,228 12,810 +275
Dec13 130328 350.75 350.75 346.00 346.00 -4.05 159 11,535 +15
Mar14 130328 348.00 348.00 348.00 348.00 -3.95 13 2,606 -3
Total Volume and Open Interest 53,209 172,607 +1,746
DJIA Index(CBOT)
Jun13 130328 14439 14510 14397 14497 +52 107 6,514 +35
Sep13 130328 14423 14423 14371 14423 +52 0 4 +0
Dec13 130328 14354 14354 14302 14354 +52      
Mar14 130328 14283 14283 14231 14283 +52      
Total Volume and Open Interest 107 6,518 +35
E-mini DJIA Index(CBOT)
Mar13 130315 14522 14553 14493 14493 -30 21,275 70,067 -4,936
Jun13 130328 14445 14511 14396 14497 +52 111,768 111,664 +2,971
Sep13 130328 14437 14437 14423 14423 +52 1 36 +1
Dec13 130328 14354 14354 14354 14354 +52 0 17 +0
Total Volume and Open Interest 111,769 111,717 +2,972
S & P 500(CME)
Jun13 130328 1555.90 1564.30 1549.90 1562.70 +5.90 7,395 156,896 -4,866
Sep13 130328 1556.60 1557.70 1547.70 1556.60 +5.90 6 1,629 -2
Dec13 130328 1549.90 1551.10 1541.10 1549.90 +5.80 6 1,087 +4
Mar14 130328 1543.90 1545.10 1535.10 1543.90 +5.80      
Total Volume and Open Interest 7,407 159,612 -4,864
S & P 500 E-Mini(Globex)
Jun13 130328 1556.75 1564.50 1549.75 1562.75 +6.00 1,594,034 2,915,951 +27,941
Sep13 130328 1549.50 1558.50 1544.25 1556.50 +5.75 1,042 11,958 +35
Total Volume and Open Interest 1,595,213 2,929,558 +27,989
NASDAQ 100(CME)
Jun13 130328 2800.00 2814.30 2791.80 2811.00 +10.00 244 3,886 -8
Sep13 130328 2805.30 2805.30 2795.30 2805.30 +10.00      
Dec13 130328 2799.00 2799.00 2789.00 2799.00 +10.00      
Total Volume and Open Interest 244 3,886 -8
NASDAQ 100 E-Mini(Globex)
Jun13 130328 2801.30 2814.80 2791.50 2811.00 +10.00 168,868 348,241 +6,512
Sep13 130328 2786.50 2805.30 2786.50 2805.30 +10.00 4 60 +3
Total Volume and Open Interest 168,872 348,334 +6,515
S & P Midcap 400(CME)
Jun13 130328 1151.00 1152.00 1151.00 1151.00 +7.10 0 323 +0
Sep13 130328 1149.00 1149.00 1141.90 1149.00 +7.10      
Dec13 130328 1147.00 1147.00 1139.90 1147.00 +7.10      
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 130328 14.30 14.50 14.15 14.20 -0.20 56,725 189,583 -2,494
May13 130328 15.60 15.70 15.45 15.60 -0.10 37,847 89,807 +3,711
Jun13 130328 16.53 16.65 16.40 16.60 -0.05 11,796 42,457 +518
Total Volume and Open Interest 126,477 409,747 +2,292
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130328 12570 12575 12355 12490 -65 11,829 67,828 +1,381
Sep13 130328 12560 12560 12485 12560 -40 1 12 +0
Total Volume and Open Interest 11,830 67,841 +1,381
Nikkei 225(SGX)
Jun13 130328 12515 12535 12285 12400 -110 132,328 242,149 +5,388
Sep13 130328 12395 12405 12355 12395 -110 21 1,546 +6
Dec13 130328 12280 12335 12280 12335 -105 1 15,545 +0
Total Volume and Open Interest 133,406 289,309 +5,413
CAC 40(EURONEXT)
Apr13 130328 3714.0 3752.0 3694.5 3732.0 +18.5 164,479 324,791 -8,374
May13 130328 3648.0 3683.0 3629.0 3666.0 +18.5 361 515 +5
Jun13 130328 3620.5 3660.0 3610.0 3641.5 +18.0 2,847 30,782 +7
Total Volume and Open Interest 167,689 356,119 -8,361
Hang Seng Index(HKFE)
Mar13 130327 22345 22508 22327 22448 +173 115,131 69,556 -27,699
Apr13 130328 22412 22412 22125 22316 -145 79,587 97,871 +28,037
May13 130328 22273 22273 22000 22176 unch      
Total Volume and Open Interest 86,003 130,316  
DAX(EUREX)
Mar13 130315 8073.0 8077.5 8044.0 8055.0 -0.5 192,253 72,007 -36,979
Jun13 130328 7810.0 7857.5 7786.0 7800.5 -6.5 102,018 157,796 -407
Sep13 130328 7805.0 7858.0 7794.5 7806.5 -6.0 321 4,357 -132
Total Volume and Open Interest 102,370 162,401 -540
FT-SE 100(EURONEXT)
Jun13 130328 6341.00 6393.00 6312.00 6351.00 +20.00 100,028 681,859 +2,503
Sep13 130328 6297.50 6341.00 6293.50 6301.50 +20.00 306 653 -1
Dec13 130328 6272.50 6272.50 6272.50 6272.50 +20.50 0 190 +0
Total Volume and Open Interest 100,334 682,702 +2,502
SPI 200(SFE)
Jun13 130328 5002.0 5011.0 4963.0 4967.0 -37.0 28,086 250,147 +1,611
Sep13 130328 4953.0 4953.0 4931.0 4931.0 -37.0 35 2,193 +2
Dec13 130328 4933.0 4933.0 4933.0 4933.0 -37.0 178 2,349 -3
Total Volume and Open Interest 28,346 257,664 +1,543
FTSE MIB(ISE)
Jun13 130328 15005.00 15265.00 14955.00 15037.00 -58.00 34,413 35,440 -226
Sep13 130328 14955.00 15170.00 14925.00 14947.00 -63.00 39 50 +5
Dec13 130328 14860.00 14860.00 14860.00 14860.00 -63.00 0 1 +0
Total Volume and Open Interest 34,452 35,491 -221
KOSPI 200(KFE)
Jun13 130328 263.75 264.20 262.35 263.90 unch 194,664 105,965 -1,980
Sep13 130328 264.30 265.75 264.10 265.75 +0.45 51 522 +33
Dec13 130328 267.45 267.45 267.45 267.45 unch 0 180 -1
Total Volume and Open Interest 194,715 106,679 -1,938
GSCI(CME)
Apr13 130328 656.00 657.50 652.00 655.25 -3.55 542 8,987 -334
May13 130328 655.25 656.75 651.50 654.25 -3.75 100 360 +100
Jun13 130328 653.75 657.30 651.00 653.75 -3.50 1 0 -1
Total Volume and Open Interest 643 9,347 -235
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