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 08, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130308 1503.50 1516.00 1488.00 1508.50 +5.00 3,337 4,791 -851
May13 130308 1473.00 1484.75 1450.25 1471.00 -2.50 96,294 300,577 -1,548
Jul13 130308 1452.75 1463.50 1430.50 1447.25 -6.50 43,279 135,079 -100
Aug13 130308 1412.50 1421.25 1391.25 1404.00 -10.50 1,008 5,237 +109
Sep13 130308 1332.00 1338.75 1312.75 1322.25 -11.75 1,149 6,793 +108
Nov13 130308 1276.50 1282.00 1259.00 1268.50 -9.50 22,088 120,659 +1,149
Jan14 130308 1280.00 1285.25 1266.75 1273.00 -7.75 449 10,204 +20
Mar14 130308 1284.50 1287.00 1268.75 1273.75 -9.50 57 1,756 -11
May14 130308 1284.00 1284.00 1267.00 1273.75 -9.50 18 1,778 +8
Jul14 130308 1287.50 1287.50 1274.00 1278.00 -9.25 18 1,253 +11
Aug14 130308 1271.50 1281.75 1271.50 1271.50 -10.25 0 2 +0
Sep14 130308 1251.50 1261.75 1251.50 1251.50 -10.25 0 10 +0
Nov14 130308 1237.75 1241.50 1224.75 1228.50 -13.00 49 3,746 +36
Jan15 130308 1229.50 1242.50 1229.50 1229.50 -13.00 0 2 +0
Total Volume and Open Interest 167,751 592,049 -1,068
Soybean Meal(CBOT)
Mar13 130308 438.70 442.00 432.00 436.10 +0.10 1,474 2,376 -759
May13 130308 436.10 442.90 428.60 435.20 -0.90 39,237 149,733 +2,383
Jul13 130308 430.30 436.20 422.90 428.70 -1.50 11,672 61,482 +692
Aug13 130308 413.30 417.40 405.80 410.30 -2.70 1,255 8,118 +59
Sep13 130308 383.30 387.00 377.00 379.70 -3.60 881 7,251 -172
Oct13 130308 362.70 364.30 356.00 358.70 -2.20 1,083 8,145 -85
Dec13 130308 358.50 361.80 353.30 356.00 -2.40 4,649 39,560 +217
Jan14 130308 359.90 363.00 355.00 357.50 -2.30 485 3,140 +128
Mar14 130308 364.30 365.10 357.50 359.80 -2.60 148 2,985 +30
May14 130308 363.80 363.80 357.60 359.90 -2.40 7 1,343 +5
Total Volume and Open Interest 60,899 284,766 +2,495
Soybean Oil(CBOT)
Mar13 130308 50.40 50.42 49.75 50.16 -0.24 1,127 1,236 -347
May13 130308 50.61 50.76 49.93 50.34 -0.27 34,365 173,164 -79
Jul13 130308 50.95 50.99 50.15 50.54 -0.33 14,616 75,279 -154
Aug13 130308 50.71 50.94 50.17 50.49 -0.37 2,494 9,702 +350
Sep13 130308 50.69 50.79 49.98 50.27 -0.42 1,670 8,060 +28
Oct13 130308 50.29 50.40 49.60 49.91 -0.38 851 8,780 +56
Dec13 130308 50.16 50.18 49.37 49.78 -0.38 5,487 41,838 +1,755
Jan14 130308 50.24 50.31 49.78 49.94 -0.39 295 3,622 +107
Mar14 130308 50.28 50.60 49.90 50.20 -0.40 12 1,423 +3
May14 130308 50.50 50.71 50.14 50.28 -0.43 2 633 +2
Total Volume and Open Interest 60,952 325,470 +1,752
Canola(WCE)
Mar13 130308 634.7 634.7 634.7 634.7 -8.0 18 680 -169
May13 130308 630.2 635.6 624.3 627.8 -5.4 10,729 105,463 +1,323
Jul13 130308 624.3 624.3 612.4 616.6 -5.7 3,170 36,601 -1,655
Nov13 130308 564.2 570.5 558.3 561.8 -5.9 2,927 33,044 -503
Jan14 130308 559.2 564.9 557.5 559.3 -5.4 293 2,639 +116
Total Volume and Open Interest 17,137 178,641 -888
Corn(CBOT)
Mar13 130308 712.75 725.75 711.50 725.25 +13.75 6,062 6,414 -2,705
May13 130308 691.00 705.00 689.75 703.50 +12.25 171,133 529,017 +3,386
Jul13 130308 671.75 685.00 670.75 680.50 +8.00 83,823 236,799 -400
Sep13 130308 564.75 574.25 561.50 571.25 +7.25 19,538 95,146 +1,693
Dec13 130308 542.00 550.00 539.00 547.00 +5.25 49,110 294,677 +4,738
Mar14 130308 551.00 559.00 548.75 556.75 +5.25 826 21,033 +242
May14 130308 562.00 564.00 558.25 564.00 +5.75 137 6,633 +57
Jul14 130308 564.00 570.00 562.75 569.00 +5.00 171 4,012 +67
Sep14 130308 541.50 543.75 538.75 543.75 +5.00 10 399 +5
Dec14 130308 532.00 540.00 530.75 537.75 +5.00 480 15,372 +246
Total Volume and Open Interest 331,327 1,211,655 +7,351
Wheat(CBOT)
Mar13 130308 688.00 693.75 679.50 690.00 +3.25 724 623 -281
May13 130308 696.25 703.00 684.00 697.00 +1.50 71,207 246,006 +2,528
Jul13 130308 699.75 705.50 690.50 698.75 -0.25 29,866 110,491 +427
Sep13 130308 706.00 711.75 697.75 705.25 -1.25 6,348 26,808 +1,281
Dec13 130308 720.00 725.25 711.75 718.25 -2.25 12,102 70,274 +967
Mar14 130308 731.25 736.75 724.25 730.50 -2.75 492 6,773 +264
Total Volume and Open Interest 120,879 466,097 +5,209
Wheat(KCBT)
Mar13 130308 743.25 743.25 737.00 738.25 -1.75 12 26 -2
May13 130308 736.00 741.50 727.25 734.25 -0.25 11,712 93,080 -1,716
Jul13 130308 741.25 746.75 733.75 740.00 -1.25 7,497 43,575 -822
Sep13 130308 754.75 757.00 746.50 752.75 -2.25 1,491 10,933 +142
Dec13 130308 771.75 773.25 761.50 768.00 -4.00 1,778 13,068 +174
Mar14 130308 777.75 777.75 775.00 777.50 -4.25 9 509 +2
Total Volume and Open Interest 22,505 161,817 -2,220
Wheat(MGE)
Mar13 130308 806.25 806.25 806.25 806.25 unch 3 145 +0
May13 130308 795.50 798.00 785.50 792.00 -3.50 3,374 19,897 +107
Jul13 130308 794.75 798.00 785.75 791.50 -3.50 1,247 6,954 +340
Sep13 130308 794.00 796.00 785.50 791.50 -2.25 400 6,499 +66
Dec13 130308 801.25 802.00 794.00 796.75 -2.75 375 5,099 +199
Total Volume and Open Interest 5,547 38,964 +809
Oats(CBOT)
Mar13 130308 404.00 404.25 395.00 404.25 +9.25 54 471 +0
May13 130308 386.00 389.75 381.75 388.00 +3.50 633 8,461 +60
Jul13 130308 382.50 382.75 377.25 380.00 +1.75 25 858 +10
Sep13 130308 369.75 369.75 369.50 369.75 +0.25 0 73 +0
Total Volume and Open Interest 744 10,433 +97
Rough Rice(CBOT)
Mar13 130308 15.15 15.16 15.12 15.12 -0.03 0 10 -8
May13 130308 15.38 15.45 15.31 15.36 -0.03 785 12,094 +171
Jul13 130308 15.70 15.74 15.64 15.65 -0.03 90 751 -10
Sep13 130308 15.22 15.31 15.18 15.23 -0.07 10 467 +7
Total Volume and Open Interest 885 13,332 +160
Live Cattle(CME)
Apr13 130308 128.400 128.575 127.135 127.550 -0.750 48,122 154,207 -6,656
Jun13 130308 124.285 124.350 122.900 123.385 -1.065 25,022 90,939 +2,647
Aug13 130308 125.100 125.250 123.930 124.285 -0.965 11,612 43,078 +156
Oct13 130308 129.250 129.325 128.150 128.485 -0.895 5,707 26,587 +582
Dec13 130308 130.185 130.485 129.185 129.600 -0.850 1,608 15,530 +388
Feb14 130308 130.900 131.075 129.900 130.500 -0.750 382 3,107 +140
Total Volume and Open Interest 92,570 334,991 -2,703
Feeder Cattle(CME)
Mar13 130308 140.130 140.825 138.400 138.985 -1.500 2,855 6,776 -946
Apr13 130308 142.485 142.700 140.950 141.350 -1.280 4,017 10,374 -49
May13 130308 144.630 144.900 143.185 143.850 -1.085 3,323 12,735 +482
Aug13 130308 151.400 151.935 150.000 150.550 -1.300 1,045 6,740 +92
Sep13 130308 153.650 153.750 152.100 152.550 -1.500 219 1,242 +30
Oct13 130308 154.650 154.950 153.200 153.825 -1.575 122 822 +10
Nov13 130308 155.550 155.700 153.985 154.685 -1.695 70 526 -9
Total Volume and Open Interest 11,654 39,252 -389
Lean Hogs(CME)
Apr13 130308 81.400 82.350 81.035 82.035 +0.235 24,862 82,123 -2,760
May13 130308 89.480 90.200 89.180 90.135 +0.235 254 3,472 +59
Jun13 130308 91.385 91.830 91.080 91.700 -0.335 20,110 58,761 +3,395
Jul13 130308 91.400 92.000 91.135 92.000 +0.020 4,106 16,180 +910
Aug13 130308 91.600 92.200 91.330 92.050 +0.150 3,934 27,050 +297
Oct13 130308 82.500 83.500 82.080 83.250 +0.570 3,092 22,548 +356
Dec13 130308 79.680 80.250 79.200 80.050 +0.150 2,032 16,222 +112
Feb14 130308 82.200 82.500 81.650 82.500 +0.150 667 4,850 +16
Total Volume and Open Interest 59,240 234,349 +2,382
Class III Milk(CME)
Mar13 130308 17.04 17.11 17.01 17.03 -0.03 137 3,517 +5
Apr13 130308 17.16 17.29 17.14 17.20 -0.03 345 3,514 +62
May13 130308 17.75 17.88 17.71 17.80 unch 223 2,612 +76
Jun13 130308 18.11 18.26 18.11 18.20 +0.04 163 1,950 +33
Jul13 130308 18.50 18.60 18.49 18.51 -0.01 113 1,549 +34
Total Volume and Open Interest 1,155 19,642 +278
Cocoa(ICE)
Mar13 130308 2112 2142 2112 2119 +55 0 21 +0
May13 130308 2067 2130 2067 2120 +58 9,801 91,474 -121
Jul13 130308 2085 2138 2080 2130 +57 3,123 31,762 -288
Sep13 130308 2094 2149 2094 2142 +56 2,147 28,196 +1,205
Dec13 130308 2104 2155 2103 2150 +54 1,165 18,911 -94
Mar14 130308 2116 2165 2113 2157 +49 276 20,060 -3
May14 130308 2125 2167 2125 2165 +47 52 8,267 +25
Total Volume and Open Interest 16,574 201,613 +721
Coffee "C"(ICE)
Mar13 130308 142.70 143.35 142.50 143.35 +0.90 4 66 -9
May13 130308 143.10 144.70 142.15 144.05 +0.95 10,555 102,330 -1,467
Jul13 130308 145.80 147.25 144.95 146.75 +0.95 2,616 31,501 +177
Sep13 130308 148.50 149.80 147.80 149.45 +0.95 1,451 18,392 +477
Dec13 130308 152.25 153.60 151.55 153.30 +0.85 508 8,838 +27
Mar14 130308 156.50 157.40 155.40 157.15 +0.85 145 3,011 +70
Total Volume and Open Interest 15,311 166,668 -695
Orange Juice(ICE)
Mar13 130308 129.50 140.00 129.50 136.50 +11.15 36 1,024 -36
May13 130308 124.70 134.55 124.05 133.15 +8.60 1,146 14,046 -193
Jul13 130308 124.10 133.00 124.05 131.00 +6.85 416 2,149 +99
Sep13 130308 126.25 133.90 126.25 129.70 +5.25 215 1,084 +53
Nov13 130308 125.50 130.80 125.50 128.10 +4.05 20 250 +14
Jan14 130308 128.10 128.10 128.10 128.10 +4.05 0 46 +0
Total Volume and Open Interest 1,833 18,599 -63
Sugar #11(ICE)
May13 130308 18.74 19.05 18.58 18.75 -0.02 37,334 341,749 -10,246
Jul13 130308 18.55 18.82 18.50 18.61 -0.02 33,544 202,729 +9,643
Oct13 130308 18.90 19.10 18.82 18.91 -0.07 11,726 102,928 -720
Mar14 130308 19.70 19.85 19.62 19.72 -0.07 6,495 77,138 -412
May14 130308 19.76 19.88 19.71 19.80 -0.05 886 15,961 -101
Jul14 130308 19.80 19.96 19.77 19.91 unch 2,396 17,889 +2,106
Oct14 130308 19.93 20.09 19.90 20.07 +0.01 77 13,945 +25
Mar15 130308 20.11 20.30 20.06 20.30 +0.04 246 9,931 +176
Total Volume and Open Interest 92,707 785,896 +472
London Cocoa(LCE)
Mar13 130308 1391 1427 1386 1426 +40 13,242 30,013 -312
May13 130308 1405 1444 1403 1441 +40 16,102 54,486 +2,401
Jul13 130308 1421 1459 1420 1457 +40 2,394 47,112 +5,015
Sep13 130308 1434 1470 1433 1468 +38 1,651 35,338 +295
Dec13 130308 1436 1473 1436 1471 +38 1,471 41,242 +897
Mar14 130308 1435 1469 1435 1468 +37 748 33,321 +148
May14 130308 1442 1474 1442 1473 +37 145 7,969 +26
Total Volume and Open Interest 36,396 254,695 +8,470
London Sugar(LCE)
May13 130308 532.80 539.80 532.70 534.10 +1.50 7,653 28,361 +1,890
Aug13 130308 516.80 521.80 515.70 517.60 +1.40 2,887 14,705 +287
Oct13 130308 510.30 514.40 508.50 510.90 +1.20 876 9,319 +77
Dec13 130308 516.30 517.70 513.60 516.10 +0.80 307 3,529 -18
Mar14 130308 525.30 525.50 522.50 525.00 +0.80 222 2,856 +91
Total Volume and Open Interest 11,950 60,116 +2,327
Cotton(ICE)
May13 130308 86.17 88.78 86.10 86.88 +0.38 12,194 136,882 +497
Jul13 130308 86.79 89.16 86.79 87.57 +0.49 3,610 34,012 +508
Oct13 130308 86.57 86.57 86.57 86.57 +0.56 2 29 +2
Dec13 130308 85.78 86.65 85.08 86.39 +0.41 2,442 26,062 +981
Mar14 130308 85.97 86.08 85.02 86.08 +0.30 7 868 +4
May14 130308 86.00 86.05 85.48 86.05 +0.14 3 70 +1
Total Volume and Open Interest 18,272 198,350 +1,945
Lumber(CME)
Mar13 130308 395.0 395.6 389.0 390.0 -5.0 189 683 -101
May13 130308 402.8 403.6 395.7 397.1 -2.6 462 6,088 +147
Jul13 130308 400.0 400.0 393.1 394.5 -3.2 104 1,441 +19
Sep13 130308 390.9 391.8 386.5 388.5 -4.1 57 321 +44
Total Volume and Open Interest 813 8,622 +110
Crude Oil(NYM)
Apr13 130308 91.42 92.03 90.83 91.95 +0.39 244,168 219,779 -25,080
May13 130308 91.89 92.50 91.30 92.43 +0.40 93,988 206,412 +14,419
Jun13 130308 92.30 92.87 91.69 92.79 +0.39 62,872 167,410 +5,113
Jul13 130308 92.34 93.07 91.88 93.01 +0.39 23,030 130,209 +835
Aug13 130308 92.59 93.06 91.99 93.06 +0.39 12,173 68,330 +2,514
Sep13 130308 92.48 93.05 91.96 92.97 +0.40 16,182 74,759 +699
Oct13 130308 92.43 92.78 91.86 92.75 +0.39 4,764 44,738 +446
Nov13 130308 91.88 92.47 91.54 92.47 +0.38 3,171 38,035 +110
Dec13 130308 91.58 92.21 91.08 92.15 +0.38 37,932 189,800 +358
Jan14 130308 91.26 91.83 90.99 91.79 +0.38 1,947 39,942 -73
Feb14 130308 90.90 91.44 90.80 91.44 +0.38 1,142 18,763 -190
Mar14 130308 90.50 91.12 90.37 91.12 +0.38 1,534 23,719 +28
Apr14 130308 90.81 90.81 90.81 90.81 +0.39 1,230 14,026 +108
May14 130308 90.52 90.52 90.52 90.52 +0.40 1,250 14,660 -362
Jun14 130308 89.61 90.28 89.41 90.28 +0.43 6,591 64,822 -560
Jul14 130308 89.98 89.98 89.98 89.98 +0.44 1,042 13,244 +21
Total Volume and Open Interest 541,813 1,711,103 +577
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130308 91.400 92.050 90.825 91.950 +0.400 4,574 2,261 +133
May13 130308 91.775 92.475 91.450 92.425 +0.400 172 507 +28
Jun13 130308 92.450 92.800 91.825 92.800 +0.400 44 603 +32
Jul13 130308 92.350 93.000 92.050 93.000 +0.375 37 208 +33
Aug13 130308 93.050 93.050 93.050 93.050 +0.375 0 3 +0
Sep13 130308 92.975 92.975 92.975 92.975 +0.400 0 2 +0
Oct13 130308 92.750 92.750 92.750 92.750 +0.400 0 3 +0
Nov13 130308 92.475 92.475 92.475 92.475 +0.375 0 10 +0
Dec13 130308 91.450 92.150 91.450 92.150 +0.375 0 74 +0
Total Volume and Open Interest 4,827 3,749 +226
Heating Oil(NYM)
Apr13 130308 297.18 298.17 294.88 297.49 -0.46 66,474 78,902 -1,523
May13 130308 305.86 307.15 303.77 306.74 +0.33 36,269 63,393 +1,695
Jun13 130308 303.46 304.72 301.58 304.42 +0.24 27,323 42,330 +981
Jul13 130308 302.03 303.31 300.57 303.03 +0.19 12,352 29,732 +2,172
Aug13 130308 300.45 302.50 299.30 302.21 +0.19 5,522 8,067 +459
Sep13 130308 300.89 301.80 299.03 301.35 +0.21 5,868 17,598 +877
Oct13 130308 299.50 300.59 297.50 300.45 +0.17 1,874 6,536 -78
Nov13 130308 297.37 299.55 296.89 299.55 +0.09 1,197 5,046 -99
Dec13 130308 297.84 299.14 296.00 298.80 +0.01 8,798 31,537 +43
Jan14 130308 296.32 298.32 296.32 298.32 unch 423 6,145 -79
Feb14 130308 296.01 297.84 296.01 297.84 +0.02 238 1,651 +12
Mar14 130308 295.00 297.30 295.00 297.30 +0.12 346 2,256 +16
Apr14 130308 296.60 296.60 295.89 296.42 +0.21 3,310 5,777 +891
May14 130308 294.42 294.42 294.42 294.42 +0.27 126 562 +88
Total Volume and Open Interest 170,637 304,574 +5,818
Gasoline(NYMEX)
Apr13 130308 312.75 321.10 312.35 320.35 +8.02 73,552 101,800 -6,475
May13 130308 310.96 318.85 310.81 318.35 +7.60 60,028 74,253 +6,186
Jun13 130308 306.10 313.17 305.53 312.89 +6.96 31,065 41,587 +3,823
Jul13 130308 301.44 307.22 299.62 307.01 +6.41 15,379 30,430 +2,791
Aug13 130308 295.18 301.29 294.11 301.12 +5.91 8,201 17,351 +545
Sep13 130308 289.03 295.23 287.55 295.10 +5.48 6,449 17,162 +459
Oct13 130308 272.60 278.40 270.85 278.24 +5.40 1,954 9,142 -202
Nov13 130308 268.11 272.84 265.73 272.79 +5.08 1,168 14,269 -115
Dec13 130308 264.36 269.35 262.00 269.09 +4.71 2,266 11,271 +15
Jan14 130308 263.65 267.19 263.65 267.19 +4.46 138 3,361 -12
Total Volume and Open Interest 200,595 324,481 +7,228
e-miNY RBOB Gasoline(NYM)
Apr13 130308 320.40 320.40 320.35 320.40 +8.10      
May13 130308 318.40 318.40 318.35 318.40 +7.60      
Jun13 130308 312.90 312.90 312.89 312.90 +7.00      
Jul13 130308 307.00 307.01 307.00 307.00 +6.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr13 130308 3.585 3.635 3.565 3.629 +0.047 107,860 185,869 -3,083
May13 130308 3.631 3.679 3.613 3.673 +0.046 38,167 245,899 +4,374
Jun13 130308 3.672 3.722 3.657 3.718 +0.045 23,390 60,373 -1,951
Jul13 130308 3.726 3.772 3.707 3.770 +0.046 19,287 103,004 +2,355
Aug13 130308 3.744 3.793 3.729 3.791 +0.044 6,598 47,662 +1,182
Sep13 130308 3.751 3.796 3.731 3.793 +0.042 7,111 42,617 +301
Oct13 130308 3.781 3.825 3.758 3.821 +0.042 17,401 131,844 +814
Nov13 130308 3.875 3.915 3.857 3.914 +0.040 4,000 39,925 +227
Dec13 130308 4.055 4.091 4.035 4.090 +0.037 4,282 45,113 +239
Jan14 130308 4.154 4.185 4.127 4.181 +0.034 11,302 103,713 -15
Feb14 130308 4.131 4.173 4.128 4.172 +0.029 792 18,452 +208
Mar14 130308 4.077 4.120 4.073 4.120 +0.029 3,098 31,944 +636
Apr14 130308 3.985 4.020 3.981 4.020 +0.018 4,253 49,979 -1,156
May14 130308 4.005 4.035 3.999 4.035 +0.016 467 7,199 +58
Jun14 130308 4.020 4.057 4.020 4.057 +0.016 370 8,427 -38
Jul14 130308 4.057 4.087 4.054 4.087 +0.016 237 6,126 +0
Total Volume and Open Interest 251,773 1,241,749 +4,769
Brent Crude Oil(ICE)
Apr13 130308 110.90 111.33 109.14 110.85 -0.30 201,766 191,415 -24,389
May13 130308 110.07 110.51 108.60 110.23 -0.13 147,612 300,265 +14,204
Jun13 130308 109.26 109.73 107.96 109.58 +0.02 108,293 179,317 +4,625
Jul13 130308 108.99 109.04 107.39 108.95 +0.09 32,267 85,974 -147
Aug13 130308 107.93 108.41 106.84 108.35 +0.14 25,182 90,477 +2,282
Sep13 130308 107.24 107.77 106.21 107.71 +0.19 24,292 78,218 +1,390
Oct13 130308 106.57 107.17 105.66 107.12 +0.24 15,116 49,044 +1,452
Nov13 130308 105.99 106.65 105.18 106.59 +0.28 12,281 42,129 +563
Dec13 130308 105.40 106.13 104.71 106.08 +0.33 71,282 172,945 -2,584
Jan14 130308 105.59 105.59 105.59 105.59 +0.37 6,038 36,736 -1,859
Feb14 130308 105.12 105.12 105.12 105.12 +0.41 1,599 18,256 -383
Mar14 130308 104.66 104.66 104.66 104.66 +0.44 2,576 21,286 -10
Apr14 130308 104.21 104.21 104.21 104.21 +0.46 509 25,612 +55
May14 130308 103.83 103.83 103.83 103.83 +0.48 323 9,054 -73
Total Volume and Open Interest 681,292 1,566,738 -3,930
Gas Oil(ICE)
Mar13 130308 931.25 934.75 923.25 924.50 -6.50 32,296 31,019 -8,393
Apr13 130308 933.00 936.00 924.25 926.50 -6.50 102,073 138,378 -2,120
May13 130308 930.25 933.00 922.25 924.75 -5.75 52,256 70,518 +6,007
Jun13 130308 926.25 929.25 918.75 921.50 -5.25 41,799 62,448 +2,224
Jul13 130308 925.00 926.50 917.00 919.00 -5.25 7,104 26,940 +945
Aug13 130308 923.50 924.75 915.50 917.75 -4.75 3,704 22,769 +390
Sep13 130308 922.00 923.00 914.00 916.25 -4.50 3,812 21,823 +615
Oct13 130308 919.75 920.75 913.00 914.50 -4.25 2,371 17,237 +186
Nov13 130308 917.00 918.00 909.25 911.75 -4.00 1,635 16,848 -18
Dec13 130308 914.25 915.50 906.50 909.00 -3.75 21,086 53,346 +115
Total Volume and Open Interest 274,377 542,282 +878
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130308 2.436 2.515 2.436 2.512 +0.076 370 1,872 -130
May13 130308 2.416 2.478 2.416 2.475 +0.071 422 1,406 +107
Jun13 130308 2.379 2.433 2.379 2.428 +0.067 232 1,313 -45
Jul13 130308 2.354 2.382 2.345 2.380 +0.054 163 1,380 +1
Aug13 130308 2.290 2.325 2.290 2.320 +0.044 410 1,706 +185
Sep13 130308 2.172 2.185 2.148 2.162 +0.023 266 770 -78
Oct13 130308 2.016 2.054 2.012 2.023 +0.027 218 1,247 +91
Total Volume and Open Interest 2,341 11,434 +127
WTI Crude Oil(ICE)
Apr13 130308 91.37 92.03 90.82 91.95 +0.39 45,009 65,275 -3,715
May13 130308 91.80 92.50 91.30 92.43 +0.40 20,272 51,856 +560
Jun13 130308 92.36 92.87 91.69 92.79 +0.39 19,271 69,923 -823
Jul13 130308 92.69 93.01 92.05 93.01 +0.39 6,912 42,173 +897
Aug13 130308 92.73 93.07 92.17 93.06 +0.39 2,409 17,696 +96
Sep13 130308 92.63 93.05 92.00 92.97 +0.40 4,305 23,138 +1,046
Oct13 130308 92.43 92.82 91.90 92.75 +0.39 909 13,479 +77
Nov13 130308 92.18 92.53 91.65 92.47 +0.38 651 11,198 +2
Dec13 130308 91.71 92.20 91.18 92.15 +0.38 11,020 110,908 +1,072
Jan14 130308 91.79 91.79 91.79 91.79 +0.38 136 7,496 +15
Feb14 130308 91.44 91.44 91.44 91.44 +0.38 175 3,300 +17
Mar14 130308 91.12 91.12 91.12 91.12 +0.38 81 5,475 -5
Apr14 130308 90.81 90.81 90.81 90.81 +0.39 91 2,779 -24
May14 130308 90.52 90.52 90.52 90.52 +0.40 102 2,190 +10
Jun14 130308 89.75 90.28 89.53 90.28 +0.43 1,281 15,503 +148
Jul14 130308 89.98 89.98 89.98 89.98 +0.44 20 1,942 -8
Total Volume and Open Interest 118,940 548,066 -653
US Dollar Index(ICE)
Mar13 130308 82.165 82.945 82.105 82.730 +0.608 26,043 78,387 +3,376
Jun13 130308 82.335 83.160 82.305 82.960 +0.645 1,436 3,693 +648
Sep13 130308 83.160 83.160 83.160 83.160 +0.645 0 5 +0
Total Volume and Open Interest 27,479 82,085 +4,024
Australian Dollar(CME)
Mar13 130308 102.65 102.85 102.05 102.30 -0.40 96,881 138,218 -6,170
Jun13 130308 101.97 102.14 101.35 101.60 -0.40 10,341 20,945 +7,778
Sep13 130308 101.27 101.34 100.68 100.93 -0.41 21 35 +20
Total Volume and Open Interest 107,243 159,223 +1,628
British Pound(CME)
Mar13 130308 150.12 150.46 148.84 149.33 -0.83 109,670 222,647 +757
Jun13 130308 150.15 150.38 148.75 149.26 -0.82 10,635 19,748 +5,514
Sep13 130308 150.16 150.16 148.96 149.22 -0.82 7 13 +4
Total Volume and Open Interest 120,314 242,458 +6,277
Canadian Dollar(CME)
Mar13 130308 97.12 97.70 96.92 97.18 +0.01 100,814 201,257 +209
Jun13 130308 96.91 97.50 96.74 96.98 unch 8,150 19,521 +4,702
Sep13 130308 96.58 97.30 96.58 96.80 unch 46 2,742 +21
Dec13 130308 96.58 97.07 96.58 96.60 -0.01 16 2,315 +7
Total Volume and Open Interest 109,036 226,006 +4,944
Japanese Yen(CME)
Mar13 130308 105.37 105.44 103.57 104.38 -1.06 136,809 215,581 +1,855
Jun13 130308 105.45 105.49 103.63 104.44 -1.06 11,880 35,456 +7,777
Sep13 130308 105.10 105.59 104.00 104.53 -1.06 16 459 +2
Total Volume and Open Interest 148,706 251,571 +9,633
Swiss Franc(CME)
Mar13 130308 106.12 106.19 104.68 105.10 -0.99 28,203 57,561 +3,301
Jun13 130308 106.21 106.28 104.79 105.20 -1.00 708 1,295 +247
Sep13 130308 105.33 106.33 105.33 105.33 -1.00 0 3 +0
Total Volume and Open Interest 28,911 58,859 +3,548
EuroFX(CME)
Mar13 130308 131.05 131.35 129.55 130.03 -1.05 220,283 201,021 -7,166
Jun13 130308 131.18 131.43 129.64 130.11 -1.05 16,631 20,134 +10,214
Sep13 130308 131.02 131.50 129.81 130.20 -1.05 11 275 +6
Total Volume and Open Interest 236,929 221,521 +3,052
Mexican Peso(CME)
Mar13 130308 783.00 791.75 780.25 791.50 +8.00 28,158 146,042 -1,413
Apr13 130308 789.50 789.50 781.50 789.50 +8.00      
Total Volume and Open Interest 30,606 160,905 -14
Brazilian Real(CME)
Apr13 130308 511.30 513.40 509.50 511.70 +3.50 325 10,734 +136
May13 130308 509.75 511.40 509.75 509.75 +3.55 5 143 +5
Jun13 130308 507.20 509.70 506.60 507.90 +3.50 85 3,307 +45
Jul13 130308 505.30 505.30 505.30 505.30 +3.40      
Total Volume and Open Interest 415 35,290 +186
30-Year T-Bonds(CBOT)
Mar13 130308 143~120 143~160 142~000 142~160 -0~310 13,331 27,444 -7,700
Jun13 130308 141~300 142~000 140~140 141~000 -0~310 351,820 606,136 -349
Sep13 130308 141~060 141~120 140~000 140~130 -0~310 0 5 +0
Total Volume and Open Interest 365,151 633,585 -8,049
10-Year T-Notes(CBOT)
Mar13 130308 131~295 131~305 131~080 131~150 -0~150 60,634 120,849 -15,317
Jun13 130308 130~220 130~235 130~000 130~070 -0~160 1,054,514 1,987,852 +1,393
Sep13 130308 130~065 130~065 130~065 130~065 -0~160      
Total Volume and Open Interest 1,115,148 2,108,701 -13,924
5-Year T-Notes(CBOT)
Mar13 130308 123~306 124~000 123~210 123~254 -0~054 43,887 84,666 -19,025
Jun13 130308 123~170 123~176 123~060 123~106 -0~064 466,294 1,673,126 -6,725
Sep13 130308 122~276 123~022 122~276 122~276 -0~064      
Total Volume and Open Interest 510,181 1,757,792 -25,750
2 Year T-Notes(CBOT)
Mar13 130308 110~072 110~072 110~062 110~072 unch 34,999 68,043 -20,681
Jun13 130308 110~064 110~064 110~046 110~062 unch 118,107 1,003,462 +15,691
Sep13 130308 110~036 110~036 110~036 110~036 unch      
Total Volume and Open Interest 153,106 1,071,505 -4,990
Eurodollars(CME)
Mar13 130308 99.723 99.723 99.720 99.720 unch 52,782 863,880 -6,809
Jun13 130308 99.705 99.710 99.705 99.710 unch 56,838 797,578 -4,278
Sep13 130308 99.680 99.685 99.670 99.685 unch 55,770 775,263 +4,474
Dec13 130308 99.650 99.650 99.630 99.650 unch 70,130 817,662 +3,574
Mar14 130308 99.615 99.615 99.585 99.610 -0.005 108,044 696,018 +2,283
Jun14 130308 99.565 99.565 99.530 99.555 -0.010 105,459 611,001 +9,072
Sep14 130308 99.500 99.505 99.455 99.490 -0.010 118,530 569,467 +4,856
Dec14 130308 99.420 99.425 99.370 99.405 -0.015 150,041 616,532 -1,668
Mar15 130308 99.335 99.340 99.275 99.310 -0.025 135,856 542,594 +232
Jun15 130308 99.235 99.235 99.165 99.200 -0.035 92,146 667,976 +4,582
Sep15 130308 99.120 99.125 99.045 99.080 -0.045 114,876 477,548 -4,065
Dec15 130308 98.990 98.990 98.900 98.935 -0.055 97,820 560,128 +9,936
Mar16 130308 98.840 98.845 98.740 98.780 -0.065 59,017 348,000 +2,690
Jun16 130308 98.675 98.680 98.570 98.605 -0.075 38,239 236,631 +1,632
Sep16 130308 98.500 98.505 98.385 98.420 -0.090 27,723 220,775 -1,359
Dec16 130308 98.320 98.320 98.200 98.230 -0.100 20,477 169,607 +569
Mar17 130308 98.145 98.145 98.020 98.050 -0.105 15,515 133,197 +446
Jun17 130308 97.960 97.965 97.835 97.865 -0.105 14,053 85,585 +962
Total Volume and Open Interest 1,358,192 9,496,156 +26,819
Ultra T-Bond(CBOT)
Mar13 130308 155~10 155~12 153~14 154~04 -1~12 14,318 22,611 -13,028
Jun13 130308 154~31 155~02 152~29 153~22 -1~13 61,039 370,131 -1,129
Sep13 130308 153~22 153~22 153~22 153~22 -1~13      
Total Volume and Open Interest 75,357 392,742 -14,157
30 Day Federal Funds(CBOT)
Mar13 130308 99.853 99.853 99.853 99.853 unch 2,887 45,036 +1,535
Apr13 130308 99.860 99.860 99.855 99.860 unch 2,451 33,906 +969
May13 130308 99.865 99.870 99.860 99.865 unch 1,248 29,311 +20
Jun13 130308 99.870 99.870 99.860 99.865 unch 420 25,733 +246
Jul13 130308 99.865 99.870 99.860 99.865 unch 153 22,863 -10
Aug13 130308 99.860 99.865 99.860 99.865 unch 93 14,935 +33
Total Volume and Open Interest 10,351 329,706 +2,911
3-Mth Euro-Yen(CME)
Mar13 130308 99.747 99.747 99.747 99.747 unch      
Jun13 130308 99.805 99.805 99.805 99.805 unch      
Sep13 130308 99.825 99.825 99.825 99.825 unch      
Dec13 130308 99.832 99.832 99.832 99.832 unch      
Mar14 130308 99.820 99.820 99.820 99.820 unch      
Jun14 130308 99.805 99.805 99.805 99.805 unch      
Sep14 130308 99.810 99.810 99.810 99.810 unch      
Dec14 130308 99.805 99.805 99.805 99.805 unch      
Mar15 130308 99.685 99.685 99.685 99.685 unch      
Jun15 130308 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 130308 99.75 99.75 99.75 99.75 unch 860 1,313 +584
Jun13 130308 99.81 99.81 99.81 99.81 unch 0 214 +0
Sep13 130308 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130308 99.83 99.83 99.83 99.83 unch 0 445 +0
Mar14 130308 99.82 99.82 99.82 99.82 unch 0 182 +0
Jun14 130308 99.81 99.81 99.81 99.81 unch 0 23 +0
Sep14 130308 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 130308 99.81 99.81 99.81 99.81 unch 0 30 +0
Total Volume and Open Interest 860 2,359 +584
Japanese Gov't Bonds(SGX)
Jun13 130308 144.87 145.21 144.75 144.97 +0.10 11,393 15,628 +2,748
Sep13 130308 142.88 142.88 142.88 142.88 +0.10      
Dec13 130308 140.79 140.79 140.79 140.79 +0.10      
Total Volume and Open Interest 24,990 29,720 -3,898
Euro-Bund(EUREX)
Mar13 130307 145.14 145.29 144.92 145.27 +0.15 1,349,237 220,930 -324,495
Jun13 130308 142.78 142.95 142.27 142.46 -0.37 973,874 945,829 +113,659
Sep13 130308 142.84 142.84 142.40 142.49 -0.40 47 140 +45
Total Volume and Open Interest 1,470,715 972,186 -81,009
Euro-Bobl(EUREX)
Mar13 130307 127.75 127.75 127.58 127.66 -0.01 935,310 265,088 -236,426
Jun13 130308 125.57 125.69 125.26 125.48 -0.10 763,180 876,699 +228,783
Sep13 130308 125.96 125.96 125.96 125.96 -0.04 0 938 +0
Total Volume and Open Interest 1,164,717 906,642 -7,300
3-Mth Euribor(EUREX)
Mar13 130308 99.795 99.795 99.795 99.795 +0.005 0 5,647 +0
Jun13 130308 99.785 99.785 99.785 99.785 +0.010 885 2,276 +885
Sep13 130308 99.760 99.760 99.760 99.760 +0.010 0 771 +0
Total Volume and Open Interest 889 13,209 +886
Long Gilt(LIFFE)
Mar13 130308 117~04 117~06 116~16 116~22 -0~15 5,663 38,203 -607
Jun13 130308 116~05 116~10 115~17 115~22 -0~14 179,682 371,687 -3,077
Total Volume and Open Interest 185,345 409,890 -3,684
3-Mth Short Sterling(LIFFE)
Mar13 130308 99.50 99.50 99.49 99.50 0.00 109,725 280,957 -6,180
Jun13 130308 99.53 99.54 99.51 99.53 0.00 65,432 318,372 -6,181
Sep13 130308 99.55 99.56 99.53 99.55 unch 66,457 370,735 +1,265
Dec13 130308 99.55 99.56 99.53 99.55 unch 55,114 357,107 +3,063
Mar14 130308 99.53 99.54 99.51 99.53 unch 81,387 351,895 +16,594
Jun14 130308 99.50 99.51 99.47 99.50 unch 44,791 286,901 +8,784
Total Volume and Open Interest 650,632 2,984,169 +23,503
3-Mth Euribor(LIFFE)
Mar13 130308 99.790 99.800 99.790 99.795 +0.005 120,832 504,666 +5,994
Jun13 130308 99.775 99.790 99.765 99.785 +0.010 283,692 575,516 +11,822
Sep13 130308 99.750 99.770 99.735 99.760 +0.010 226,791 381,780 -3,926
Total Volume and Open Interest 1,715,283 4,476,057 +34,206
3-Mth Aus T-Bills(SFE)
Mar13 130308 97.01 97.01 97.01 97.01 unch 18,425 1,019 -42,726
Jun13 130308 97.12 97.14 97.08 97.10 -0.03 53,084 231,772 -3,767
Sep13 130308 97.18 97.20 97.13 97.15 -0.04 45,812 193,071 -2,659
Dec13 130308 97.16 97.17 97.10 97.12 -0.04 28,533 140,875 +5,394
Mar14 130308 97.08 97.08 97.01 97.03 -0.05 9,286 89,416 -788
Jun14 130308 96.97 96.97 96.90 96.92 -0.04 3,421 49,682 +539
Sep14 130308 96.85 96.85 96.78 96.80 -0.05 5,337 31,756 +392
Dec14 130308 96.74 96.75 96.66 96.68 -0.05 2,592 17,791 +236
Mar15 130308 96.63 96.64 96.57 96.58 -0.05 1,744 6,424 +1,239
Jun15 130308 96.54 96.54 96.47 96.47 -0.06 27 799 +26
Total Volume and Open Interest 168,265 763,097 -42,113
10-Year Aus T-Bonds(SFE)
Mar13 130308 96.59 96.60 96.47 96.48 -0.11 100,236 433,838 -10,250
Jun13 130308 96.54 96.55 96.44 96.44 -0.11 6,342 8,290 +5,191
Total Volume and Open Interest 106,578 442,128 -5,059
3-Year Aus T-Bonds(SFE)
Mar13 130308 97.13 97.15 97.05 97.07 -0.07 151,736 531,673 -13,255
Jun13 130308 97.14 97.14 97.06 97.08 -0.07 8,063 7,883 +7,883
Total Volume and Open Interest 159,799 539,556 -5,372
Gold(CMX)
Apr13 130308 1577.4 1583.1 1560.4 1576.9 +1.8 169,868 233,876 -3,828
Jun13 130308 1579.3 1584.9 1562.5 1578.9 +1.8 13,318 75,911 +5,889
Aug13 130308 1580.2 1585.2 1564.9 1580.5 +1.9 2,642 28,766 +37
Oct13 130308 1583.5 1586.1 1568.6 1581.9 +1.9 1,822 10,936 -969
Dec13 130308 1585.0 1587.7 1567.0 1583.4 +1.9 638 32,494 -89
Feb14 130308 1584.3 1589.0 1573.7 1584.8 +1.9 270 13,363 +204
Apr14 130308 1571.0 1586.3 1571.0 1586.3 +1.9 1,007 3,998 -1,002
Jun14 130308 1574.0 1587.9 1574.0 1587.9 +1.9 45 7,956 -36
Aug14 130308 1589.7 1589.7 1589.7 1589.7 +2.0 70 471 +35
Oct14 130308 1591.5 1591.5 1591.5 1591.5 +2.0 0 5 +0
Dec14 130308 1593.3 1593.4 1593.1 1593.4 +2.0 76 6,172 +26
Total Volume and Open Interest 189,884 434,881 +295
Silver(CMX)
Mar13 130308 2885.0 2919.0 2835.0 2890.9 +14.2 212 585 +86
May13 130308 2885.5 2926.0 2832.5 2894.8 +14.0 38,686 77,831 -722
Jul13 130308 2882.5 2928.0 2841.0 2900.7 +14.1 1,071 12,186 -57
Sep13 130308 2893.0 2919.5 2854.5 2906.0 +14.1 218 6,131 +74
Dec13 130308 2905.5 2936.0 2855.0 2912.6 +14.2 1,310 26,376 +315
Mar14 130308 2917.4 2917.4 2917.4 2917.4 +14.2 9 2,691 +9
May14 130308 2920.4 2920.4 2920.4 2920.4 +14.3 0 820 +0
Total Volume and Open Interest 42,548 146,970 -130
Platinum(NYMEX)
Apr13 130308 1595.3 1610.0 1586.2 1603.9 +8.8 11,308 57,467 -170
Jul13 130308 1599.0 1611.5 1592.2 1607.8 +9.0 307 6,891 +154
Oct13 130308 1607.7 1610.5 1607.5 1609.5 +9.0 0 310 +0
Jan14 130308 1613.0 1613.0 1613.0 1613.0 +9.0 0 5 +0
Total Volume and Open Interest 11,615 64,673 -16
Palladium(NYMEX)
Mar13 130308 759.30 785.00 759.30 780.65 +23.60 14 837 -4
Jun13 130308 760.20 788.45 757.35 782.75 +23.70 3,370 33,947 +694
Sep13 130308 767.75 787.85 766.00 784.00 +23.75 205 561 +204
Total Volume and Open Interest 3,746 35,523 +1,044
Copper(CMX)
Mar13 130308 350.05 351.00 348.50 349.15 -1.00 588 1,804 -335
May13 130308 351.80 353.40 349.90 350.90 -1.15 48,070 106,470 +1,415
Jul13 130308 353.75 354.75 351.55 352.60 -1.10 3,992 19,841 +562
Sep13 130308 353.70 355.75 353.45 354.20 -1.00 945 9,344 +144
Dec13 130308 356.00 356.40 355.50 356.15 -0.95 1,136 12,095 +138
Total Volume and Open Interest 55,101 161,481 +1,996
DJIA Index(CBOT)
Mar13 130308 14310 14432 14305 14373 +57 152 16,708 +14
Jun13 130308 14247 14345 14247 14313 +63 6 24 +4
Sep13 130308 14237 14237 14180 14237 +57      
Dec13 130308 14168 14168 14111 14168 +57      
Total Volume and Open Interest 158 16,732 +18
E-mini DJIA Index(CBOT)
Mar13 130308 14320 14427 14302 14373 +57 130,149 124,113 -4,175
Jun13 130308 14259 14350 14237 14313 +57 17,591 21,175 +11,047
Sep13 130308 14240 14240 14237 14237 +57 3 10 +3
Dec13 130308 14168 14168 14168 14168 +57 1 16 +0
Total Volume and Open Interest 147,744 145,314 +6,875
S & P 500(CME)
Mar13 130308 1550.50 1552.00 1542.00 1549.60 +6.80 40,255 196,304 -14,137
Jun13 130308 1537.10 1550.10 1535.40 1544.50 +6.80 29,933 43,723 +19,245
Sep13 130308 1533.20 1539.50 1533.20 1538.30 +6.80 288 1,495 +61
Dec13 130308 1532.00 1532.80 1524.80 1532.00 +7.20 1 834 -1
Total Volume and Open Interest 70,477 242,356 +5,168
S & P 500 E-Mini(Globex)
Mar13 130308 1542.75 1553.50 1540.25 1549.50 +6.75 2,091,010 2,486,972 -331,944
Jun13 130308 1538.00 1547.75 1535.25 1544.50 +6.75 559,400 825,377 +373,612
Total Volume and Open Interest 2,651,453 3,317,579 +41,686
NASDAQ 100(CME)
Mar13 130308 2808.50 2813.00 2794.00 2801.50 +2.20 774 15,711 -124
Jun13 130308 2796.80 2815.00 2789.50 2797.80 +2.80 342 559 +318
Sep13 130308 2792.30 2792.30 2789.50 2792.30 +2.80      
Total Volume and Open Interest 1,116 16,270 +194
NASDAQ 100 E-Mini(Globex)
Mar13 130308 2798.50 2827.80 2792.50 2801.50 +2.20 224,481 326,322 -9,825
Jun13 130308 2794.50 2817.00 2788.50 2797.80 +2.80 29,050 38,822 +20,932
Total Volume and Open Interest 253,536 365,185 +11,107
S & P Midcap 400(CME)
Mar13 130308 1126.00 1129.00 1124.00 1129.00 +6.60 2 1,654 -2
Jun13 130308 1127.10 1127.10 1127.10 1127.10 +6.60      
Sep13 130308 1125.10 1125.10 1118.50 1125.10 +6.60      
Total Volume and Open Interest 2 1,654 -2
Volatility Index(CBOE)
Mar13 130308 14.10 14.55 13.75 13.80 -0.40 48,002 143,479 -7,251
Apr13 130308 15.20 15.50 15.00 15.10 -0.15 46,342 114,067 +8,434
May13 130308 16.05 16.27 15.88 16.05 -0.05 15,526 52,745 +2,130
Jun13 130308 16.71 16.85 16.53 16.65 -0.05 8,695 33,831 +793
Total Volume and Open Interest 132,070 418,714 +4,837
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130308 12140 12480 12105 12435 +275 33,456 66,519 +22,268
Sep13 130308 12300 12465 12135 12465 +330      
Total Volume and Open Interest 68,055 99,553 +8,561
Nikkei 225(SGX)
Mar13 130307 11945 12070 11930 11970 +35 242,089 240,361 -22,741
Jun13 130308 11915 12230 11885 12215 +305 135,020 173,577 +55,333
Sep13 130308 12055 12205 12055 12205 +325 1 4 +1
Total Volume and Open Interest 358,704 415,678 +25,556
CAC 40(EURONEXT)
Mar13 130308 3802.0 3851.0 3801.5 3840.0 +47.5 139,201 324,156 -13,372
Apr13 130308 3802.5 3845.0 3801.5 3835.5 +47.5 45,132 60,073 +6,977
May13 130308 3770.0 3770.0 3770.0 3770.0 +48.0 354 9 +9
Total Volume and Open Interest 189,016 384,646 -6,107
Hang Seng Index(HKFE)
Mar13 130308 22738 23193 22705 23102 +416 54,358 107,852 -2,736
Apr13 130308 22740 23192 22740 23100 +416 761 1,064 -14
Total Volume and Open Interest 55,333 112,513 -2,648
DAX(EUREX)
Mar13 130308 7946.0 8028.0 7942.0 7982.0 +50.0 149,441 154,666 +2,378
Jun13 130308 7960.0 8043.5 7959.0 7997.0 +51.0 14,075 45,073 +9,241
Sep13 130308 7964.5 8048.5 7964.5 8002.0 +50.0 1,598 1,821 +269
Total Volume and Open Interest 165,114 201,560 +11,888
FT-SE 100(EURONEXT)
Mar13 130308 6434.50 6480.00 6434.00 6467.00 +32.00 177,192 673,212 -11,234
Jun13 130308 6370.00 6414.00 6370.00 6401.50 +31.50 98,614 79,322 +20,793
Sep13 130308 6352.00 6352.00 6352.00 6352.00 +32.50 0 455 +0
Total Volume and Open Interest 275,806 753,169 +9,559
SPI 200(SFE)
Mar13 130308 5111.0 5135.0 5102.0 5123.0 +12.0 29,779 296,542 -5,371
Jun13 130308 5132.0 5145.0 5115.0 5133.0 +13.0 853 5,676 +190
Sep13 130308 5093.0 5093.0 5093.0 5093.0 +13.0 11 2,119 -5
Total Volume and Open Interest 30,812 308,068 -5,162
FTSE MIB(ISE)
Mar13 130308 16050.00 16260.00 16010.00 16195.00 +240.00 23,528 36,720 +516
Jun13 130308 15865.00 15985.00 15740.00 15920.00 +242.00 453 804 +235
Sep13 130308 16062.00 16062.00 16062.00 16062.00 +242.00      
Total Volume and Open Interest 23,981 37,524 +751
KOSPI 200(KFE)
Mar13 130308 265.05 265.45 265.00 265.00 +0.10 237,211 115,835 -5,095
Jun13 130308 267.05 267.15 267.00 267.05 +0.25 1,784 17,163 +4,508
Sep13 130308 268.35 268.35 268.35 268.35 -0.65 1 412 +0
Total Volume and Open Interest 238,996 133,540 -587
GSCI(CME)
Mar13 130308 644.00 646.75 643.30 646.75 +1.25 492 10,888 -175
Apr13 130308 645.70 648.85 645.00 648.85 +1.45 422 762 +212
May13 130308 645.85 645.85 643.20 645.85 +0.45 100 100 +100
Total Volume and Open Interest 1,014 11,750 +137
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