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 12, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar13 130312 1515.00 1516.00 1488.75 1489.75 -25.00 1,788 1,639 -959
May13 130312 1479.00 1480.50 1465.00 1468.75 -10.75 114,175 303,646 +2,113
Jul13 130312 1454.75 1456.25 1439.00 1445.75 -9.00 50,953 139,572 +4,949
Aug13 130312 1406.50 1408.00 1392.75 1399.00 -8.25 1,095 5,434 -97
Sep13 130312 1321.75 1323.50 1310.75 1319.75 -2.75 840 7,169 +79
Nov13 130312 1269.50 1273.25 1259.25 1269.50 -0.50 28,263 121,287 +373
Jan14 130312 1271.25 1276.50 1263.25 1273.00 +0.50 995 10,479 +26
Mar14 130312 1268.00 1277.00 1265.00 1274.50 -0.75 362 1,807 +56
May14 130312 1264.25 1276.50 1264.25 1274.25 -0.75 328 1,922 +73
Jul14 130312 1280.00 1280.00 1277.25 1278.25 -1.00 113 1,340 +60
Aug14 130312 1271.75 1272.75 1271.75 1271.75 -1.00 0 2 +0
Sep14 130312 1251.75 1252.75 1251.75 1251.75 -1.00 0 10 +0
Nov14 130312 1229.00 1237.00 1225.00 1235.25 +4.25 207 3,884 +106
Jan15 130312 1236.25 1236.25 1232.00 1236.25 +4.25 0 2 +0
Total Volume and Open Interest 199,125 598,360 +6,779
Soybean Meal(CBOT)
Mar13 130312 436.00 438.60 433.90 436.40 -1.70 589 1,495 -349
May13 130312 438.00 438.90 433.70 436.20 -1.80 48,226 149,943 +2,060
Jul13 130312 430.80 432.00 426.40 429.20 -1.90 22,976 64,593 +1,963
Aug13 130312 410.90 411.90 406.10 409.30 -1.90 1,017 8,321 +50
Sep13 130312 378.70 380.90 374.30 380.10 +1.00 931 7,353 -3
Oct13 130312 355.30 360.80 354.70 359.10 +1.70 1,533 7,952 -59
Dec13 130312 356.00 359.30 352.70 357.70 +1.50 5,811 39,674 -145
Jan14 130312 356.20 360.60 356.20 359.20 +1.50 476 3,225 +46
Mar14 130312 358.90 362.60 358.70 361.40 +1.20 202 3,006 +8
May14 130312 358.60 361.70 358.60 361.70 +1.50 282 1,427 +79
Total Volume and Open Interest 82,067 287,658 +3,666
Soybean Oil(CBOT)
Mar13 130312 49.76 50.24 49.75 49.83 -0.41 192 795 -95
May13 130312 50.44 50.49 49.86 49.98 -0.46 42,552 171,197 +636
Jul13 130312 50.62 50.68 50.11 50.23 -0.39 21,225 73,880 +1,182
Aug13 130312 50.50 50.53 50.05 50.19 -0.31 2,901 10,295 +285
Sep13 130312 50.24 50.33 49.86 50.00 -0.29 2,071 8,475 +328
Oct13 130312 49.96 49.96 49.50 49.62 -0.34 1,444 9,074 +196
Dec13 130312 49.81 49.84 49.31 49.47 -0.34 5,786 42,837 +138
Jan14 130312 49.66 49.94 49.47 49.59 -0.35 279 3,653 +42
Mar14 130312 50.05 50.18 49.73 49.81 -0.37 217 1,479 +30
May14 130312 49.86 50.26 49.86 49.86 -0.40 221 746 +95
Total Volume and Open Interest 76,926 324,195 +2,858
Canola(WCE)
Mar13 130312 639.7 639.7 639.7 639.7 +3.4 0 670 +0
May13 130312 627.2 629.0 623.0 624.7 -3.6 7,120 106,937 +447
Jul13 130312 614.0 617.2 611.4 612.2 -4.2 1,764 35,901 -389
Nov13 130312 556.5 560.9 554.5 557.2 -2.8 2,032 32,211 -168
Jan14 130312 555.9 556.7 555.0 555.0 -2.6 68 2,725 +42
Total Volume and Open Interest 10,984 178,658 -68
Corn(CBOT)
Mar13 130312 733.25 743.25 730.00 741.00 +6.50 1,684 4,281 -1,183
May13 130312 710.00 717.75 708.75 714.25 +3.00 137,186 517,824 +332
Jul13 130312 689.50 697.00 688.25 693.75 +3.00 50,215 235,058 -954
Sep13 130312 576.50 583.75 576.50 582.00 +3.25 14,341 98,848 +2,358
Dec13 130312 553.50 559.50 551.50 557.25 +3.25 31,378 301,223 +683
Mar14 130312 562.25 569.00 562.25 567.00 +3.50 1,456 21,290 +33
May14 130312 568.75 575.75 568.50 574.00 +3.50 251 6,796 +50
Jul14 130312 574.75 581.50 574.00 580.00 +4.00 87 4,189 +31
Sep14 130312 548.00 550.00 548.00 548.75 +0.25 1 442 +0
Dec14 130312 542.00 549.00 542.00 546.75 +2.50 507 16,633 +349
Total Volume and Open Interest 237,117 1,208,809 +1,707
Wheat(CBOT)
Mar13 130312 693.00 702.25 693.00 700.50 +6.50 73 421 -53
May13 130312 699.25 706.50 695.75 703.50 +3.50 57,204 241,642 -2,374
Jul13 130312 701.75 706.50 697.50 703.75 +2.00 26,726 108,849 -1,266
Sep13 130312 708.75 712.50 704.00 710.50 +2.25 7,456 28,695 +1,254
Dec13 130312 721.25 725.75 717.00 724.00 +2.50 11,684 72,722 +1,152
Mar14 130312 730.00 737.00 730.00 736.50 +2.50 871 7,308 +354
Total Volume and Open Interest 104,158 464,781 -935
Wheat(KCBT)
Mar13 130312 742.00 757.50 735.00 735.00 -3.25 6 11 -2
May13 130312 736.25 740.75 731.00 735.25 -1.00 10,296 92,718 -545
Jul13 130312 742.50 744.75 735.75 739.50 -1.50 6,311 43,670 -233
Sep13 130312 755.00 755.25 749.50 752.00 -1.50 1,161 11,290 +240
Dec13 130312 770.00 770.25 762.75 767.00 -1.00 1,134 13,186 -63
Mar14 130312 774.50 780.00 774.50 777.75 -0.75 8 516 +6
Total Volume and Open Interest 18,935 162,028 -585
Wheat(MGE)
Mar13 130312 803.00 803.00 800.75 800.75 -10.25 0 141 +0
May13 130312 794.00 796.25 790.00 791.50 -2.50 2,117 19,753 +2
Jul13 130312 792.50 793.75 787.75 789.00 -2.00 1,013 7,141 +182
Sep13 130312 792.00 793.25 787.50 788.50 -3.50 488 6,750 +174
Dec13 130312 798.75 798.75 794.75 795.50 -2.75 219 5,190 +33
Total Volume and Open Interest 3,881 39,357 +407
Oats(CBOT)
Mar13 130312 429.00 430.00 423.00 425.00 +2.00 1 87 -17
May13 130312 394.00 396.25 388.50 394.00 +1.00 636 8,595 +80
Jul13 130312 382.00 383.00 378.50 382.00 unch 113 861 +6
Sep13 130312 376.50 376.50 371.75 371.75 unch 0 72 +0
Total Volume and Open Interest 750 10,185 +69
Rough Rice(CBOT)
Mar13 130312 15.30 15.30 15.00 15.02 +0.02 3 10 +0
May13 130312 15.30 15.38 15.21 15.23 -0.01 327 12,255 +20
Jul13 130312 15.59 15.60 15.50 15.52 -0.01 18 754 -5
Sep13 130312 15.00 15.23 15.00 15.21 +0.06 18 463 -2
Total Volume and Open Interest 366 13,494 +13
Live Cattle(CME)
Apr13 130312 128.130 129.075 128.075 128.700 +0.570 39,061 142,159 -7,376
Jun13 130312 123.500 124.050 123.250 123.885 +0.455 25,988 102,595 +8,451
Aug13 130312 124.700 125.430 124.400 125.285 +0.635 8,785 47,765 +2,115
Oct13 130312 128.785 129.500 128.550 129.350 +0.525 5,028 29,995 +1,058
Dec13 130312 129.950 130.630 129.650 130.500 +0.515 1,934 16,795 +359
Feb14 130312 130.500 131.550 130.500 131.550 +0.650 184 3,244 +37
Total Volume and Open Interest 81,019 344,146 +4,653
Feeder Cattle(CME)
Mar13 130312 138.130 139.150 137.900 138.800 +0.600 3,398 5,594 -794
Apr13 130312 141.300 142.600 141.130 142.200 +0.820 4,790 10,686 +598
May13 130312 143.500 144.825 143.400 144.075 +0.325 3,589 14,527 +627
Aug13 130312 150.550 151.650 150.200 151.235 +0.910 1,371 7,231 +370
Sep13 130312 152.500 153.435 152.500 153.250 +0.950 129 1,239 -11
Oct13 130312 153.185 154.535 153.100 154.400 +0.900 85 865 -6
Nov13 130312 155.000 155.200 154.575 155.200 +0.900 74 554 +29
Total Volume and Open Interest 13,465 40,753 +830
Lean Hogs(CME)
Apr13 130312 81.135 82.000 80.850 81.450 +0.300 32,335 71,558 -5,011
May13 130312 89.500 90.450 89.480 90.350 +0.850 525 3,100 -334
Jun13 130312 90.650 91.430 90.650 91.050 +0.200 23,330 65,792 +3,450
Jul13 130312 91.480 91.885 91.285 91.850 +0.465 3,263 16,638 +280
Aug13 130312 91.500 91.900 91.385 91.650 +0.300 4,386 27,658 +298
Oct13 130312 82.550 82.950 82.500 82.830 +0.280 2,110 22,417 -232
Dec13 130312 79.750 80.000 79.535 79.750 +0.150 2,324 15,851 -474
Feb14 130312 82.035 82.400 82.035 82.400 +0.265 1,018 6,042 +501
Total Volume and Open Interest 69,938 232,911 -1,203
Class III Milk(CME)
Mar13 130312 17.04 17.05 16.95 16.99 -0.06 132 3,492 -16
Apr13 130312 17.12 17.19 17.04 17.07 -0.05 207 3,631 +59
May13 130312 17.70 17.73 17.54 17.59 -0.14 131 2,722 +60
Jun13 130312 18.05 18.14 17.96 17.99 -0.15 90 2,020 +32
Jul13 130312 18.45 18.49 18.35 18.38 -0.11 85 1,646 +49
Total Volume and Open Interest 805 20,164 +253
Cocoa(ICE)
Mar13 130312 2162 2167 2159 2159 +30 16 16 -5
May13 130312 2134 2176 2132 2158 +28 14,361 90,405 -2,048
Jul13 130312 2150 2185 2143 2168 +29 3,494 32,074 +402
Sep13 130312 2152 2193 2152 2179 +29 2,302 28,544 +278
Dec13 130312 2164 2198 2164 2185 +28 1,872 18,844 -115
Mar14 130312 2180 2203 2171 2189 +25 820 20,104 +56
May14 130312 2185 2210 2185 2195 +23 318 8,147 -115
Total Volume and Open Interest 23,323 201,185 -1,434
Coffee "C"(ICE)
Mar13 130312 141.55 141.65 141.55 141.65 -1.40 13 42 -11
May13 130312 143.30 143.50 141.90 142.35 -1.40 12,282 100,723 -901
Jul13 130312 145.00 146.10 144.65 145.00 -1.45 3,370 31,121 +139
Sep13 130312 148.35 148.70 147.40 147.65 -1.45 1,911 18,930 +273
Dec13 130312 152.85 152.85 151.40 151.45 -1.50 829 8,955 -97
Mar14 130312 155.70 156.00 155.20 155.25 -1.50 386 3,087 +20
Total Volume and Open Interest 18,853 165,485 -555
Orange Juice(ICE)
May13 130312 135.55 138.75 135.10 137.50 +1.25 3,418 14,107 +214
Jul13 130312 133.95 136.70 133.95 135.50 +1.05 404 2,401 +128
Sep13 130312 134.65 136.85 134.65 136.00 +1.15 100 1,098 -2
Nov13 130312 133.45 134.70 133.45 134.70 +1.25 14 257 +1
Jan14 130312 132.80 132.80 132.80 132.80 +0.65 0 46 +0
Mar14 130312 132.00 132.00 132.00 132.00 +0.65      
Total Volume and Open Interest 3,936 17,909 -674
Sugar #11(ICE)
May13 130312 18.84 18.91 18.48 18.82 unch 80,732 331,701 -8,043
Jul13 130312 18.80 18.84 18.45 18.75 -0.04 49,836 212,672 +2,599
Oct13 130312 19.06 19.12 18.76 19.04 -0.05 32,364 106,914 +5,133
Mar14 130312 19.82 19.90 19.58 19.84 -0.06 11,841 77,347 -22
May14 130312 19.92 19.94 19.67 19.92 -0.06 3,296 16,499 +623
Jul14 130312 19.95 20.00 19.74 19.98 -0.07 2,901 19,278 +978
Oct14 130312 20.08 20.14 19.87 20.10 -0.07 906 14,375 -124
Mar15 130312 20.30 20.35 20.09 20.32 -0.08 388 10,366 +126
Total Volume and Open Interest 182,711 793,008 +1,490
London Cocoa(LCE)
Mar13 130312 1447 1465 1447 1452 +12 6,875 13,564 -9,469
May13 130312 1458 1475 1457 1465 +14 6,710 62,018 +1,885
Jul13 130312 1470 1487 1470 1477 +13 2,486 50,859 +3,652
Sep13 130312 1482 1498 1482 1489 +14 1,269 35,019 -357
Dec13 130312 1490 1503 1488 1494 +14 1,289 41,354 +67
Mar14 130312 1490 1501 1487 1493 +15 237 34,169 +694
May14 130312 1495 1505 1495 1498 +16 15 8,035 +32
Total Volume and Open Interest 18,947 250,377 -3,444
London Sugar(LCE)
May13 130312 535.50 537.00 528.40 534.80 -0.40 3,084 28,754 -1,213
Aug13 130312 520.90 522.00 513.80 520.80 +0.50 1,571 14,441 -407
Oct13 130312 515.40 515.40 507.10 514.30 -0.30 652 9,707 +169
Dec13 130312 519.30 519.30 511.80 518.60 -1.10 127 3,528 -28
Mar14 130312 528.10 528.10 521.80 527.60 -1.10 30 2,892 +14
Total Volume and Open Interest 5,474 60,681 -1,454
Cotton(ICE)
May13 130312 86.60 87.74 86.23 87.33 +0.61 20,638 138,291 +1,782
Jul13 130312 87.69 88.49 87.05 88.16 +0.67 5,497 34,058 +151
Oct13 130312 87.54 87.54 87.54 87.54 +0.60 0 29 +0
Dec13 130312 86.65 86.99 86.11 86.96 +0.28 3,783 27,714 +946
Mar14 130312 85.85 86.09 85.79 86.09 -0.01 29 860 -9
May14 130312 85.75 85.89 85.63 85.89 -0.01 43 97 +29
Total Volume and Open Interest 29,997 201,480 +2,902
Lumber(CME)
Mar13 130312 389.0 391.5 386.0 389.0 +2.5 133 542 -51
May13 130312 396.5 402.5 395.5 399.9 +5.0 447 6,091 +0
Jul13 130312 395.4 400.0 394.8 399.0 +3.7 72 1,478 +3
Sep13 130312 390.4 394.5 390.1 394.0 +3.5 13 315 +2
Total Volume and Open Interest 666 8,538 -46
Crude Oil(NYM)
Apr13 130312 91.94 93.47 91.60 92.54 +0.48 219,961 175,175 -20,835
May13 130312 92.46 93.90 92.05 92.92 +0.40 89,654 244,745 +14,835
Jun13 130312 92.75 94.22 92.41 93.20 +0.33 53,113 172,511 +1,612
Jul13 130312 92.79 94.40 92.65 93.37 +0.29 20,015 126,314 -2,748
Aug13 130312 93.20 94.38 92.67 93.38 +0.27 13,690 66,827 -608
Sep13 130312 93.13 94.18 92.51 93.22 +0.24 15,601 76,849 -157
Oct13 130312 92.76 93.87 92.26 92.94 +0.22 5,825 44,709 +107
Nov13 130312 92.13 93.43 91.96 92.61 +0.20 4,174 38,662 -9
Dec13 130312 91.99 93.33 91.63 92.27 +0.20 44,499 193,545 +674
Jan14 130312 91.91 92.79 91.29 91.91 +0.20 1,964 40,144 +271
Feb14 130312 92.00 92.20 91.56 91.56 +0.21 989 18,522 +0
Mar14 130312 91.25 91.84 90.64 91.24 +0.22 2,771 23,241 -480
Apr14 130312 91.11 91.11 90.94 90.94 +0.24 821 13,840 -150
May14 130312 90.66 90.66 90.66 90.66 +0.25 856 14,133 +37
Jun14 130312 90.03 91.17 89.78 90.43 +0.27 8,090 66,202 +198
Jul14 130312 90.14 90.14 90.14 90.14 +0.29 566 13,467 +105
Total Volume and Open Interest 510,994 1,715,589 -4,010
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130312 91.900 93.450 91.575 92.550 +0.500 4,242 2,252 -60
May13 130312 92.400 93.825 92.175 92.925 +0.400 133 539 +4
Jun13 130312 92.825 94.100 92.600 93.200 +0.325 30 646 +0
Jul13 130312 93.525 94.300 93.325 93.375 +0.300 8 241 +0
Aug13 130312 93.375 93.375 93.375 93.375 +0.275 0 3 +0
Sep13 130312 93.225 93.225 93.225 93.225 +0.250 0 2 +0
Oct13 130312 92.950 92.950 92.950 92.950 +0.225 0 3 +0
Nov13 130312 92.600 92.600 92.600 92.600 +0.200 0 10 +0
Dec13 130312 92.275 92.275 92.275 92.275 +0.200 3 75 +1
Total Volume and Open Interest 4,416 3,849 -55
Heating Oil(NYM)
Apr13 130312 295.83 300.74 293.65 294.84 -2.07 52,336 69,211 -4,212
May13 130312 306.63 310.26 303.15 304.26 -3.27 31,876 67,874 +4,540
Jun13 130312 305.27 307.95 301.73 302.69 -2.58 20,604 42,471 +233
Jul13 130312 302.75 306.36 300.96 301.79 -2.24 12,089 29,764 -222
Aug13 130312 302.00 305.57 300.59 301.28 -1.96 8,001 8,006 -149
Sep13 130312 301.03 305.05 300.42 300.58 -1.80 6,934 20,365 +1,316
Oct13 130312 302.30 303.85 299.51 299.75 -1.65 3,088 6,422 -62
Nov13 130312 302.19 302.19 298.80 298.80 -1.59 1,728 5,738 +450
Dec13 130312 298.41 302.17 297.20 297.88 -1.62 8,729 35,268 +659
Jan14 130312 301.64 301.64 297.17 297.23 -1.67 1,217 6,120 -186
Feb14 130312 299.90 300.63 296.49 296.49 -1.72 274 1,693 +63
Mar14 130312 296.19 296.20 295.64 295.64 -1.74 357 2,386 +133
Apr14 130312 294.62 297.78 294.54 294.54 -1.71 3,539 8,938 +1,709
May14 130312 292.79 292.79 292.79 292.79 -1.46 110 564 +7
Total Volume and Open Interest 151,350 309,882 +4,241
Gasoline(NYMEX)
Apr13 130312 315.51 319.00 310.26 315.02 -0.22 60,676 89,984 -3,640
May13 130312 314.48 317.54 310.01 313.81 -0.48 47,774 84,937 +5,152
Jun13 130312 310.89 312.95 306.91 309.51 -0.59 33,968 40,798 +524
Jul13 130312 304.95 307.95 303.08 304.70 -0.41 19,667 29,968 +262
Aug13 130312 299.00 302.80 298.26 299.62 -0.35 14,346 18,255 +315
Sep13 130312 294.47 297.55 292.55 294.05 -0.38 12,513 14,936 -1,438
Oct13 130312 277.00 280.78 277.00 278.17 -0.06 3,021 9,569 +400
Nov13 130312 274.76 275.43 271.99 272.99 -0.01 1,320 14,233 +21
Dec13 130312 268.55 272.20 268.00 269.49 -0.01 2,731 11,796 +638
Jan14 130312 267.81 267.85 267.54 267.54 -0.10 266 3,320 -30
Total Volume and Open Interest 196,321 321,901 +2,204
e-miNY RBOB Gasoline(NYM)
Apr13 130312 315.00 315.02 315.00 315.00 -0.20      
May13 130312 313.80 313.81 313.80 313.80 -0.50      
Jun13 130312 309.50 309.51 309.50 309.50 -0.60      
Jul13 130312 304.70 304.70 304.70 304.70 -0.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr13 130312 3.640 3.676 3.620 3.645 -0.004 111,059 173,776 -6,924
May13 130312 3.677 3.715 3.660 3.684 -0.005 73,217 248,671 +4,763
Jun13 130312 3.727 3.757 3.705 3.726 -0.008 29,015 60,890 +243
Jul13 130312 3.778 3.807 3.756 3.778 -0.009 26,468 109,933 +4,343
Aug13 130312 3.800 3.827 3.781 3.800 -0.008 11,013 44,355 +671
Sep13 130312 3.801 3.828 3.787 3.800 -0.010 9,560 41,793 -885
Oct13 130312 3.833 3.856 3.805 3.824 -0.013 35,867 130,869 -2,317
Nov13 130312 3.920 3.945 3.896 3.912 -0.016 6,402 40,078 -728
Dec13 130312 4.095 4.120 4.069 4.087 -0.016 5,086 48,870 +813
Jan14 130312 4.182 4.207 4.155 4.174 -0.018 20,075 108,672 +2,260
Feb14 130312 4.189 4.193 4.152 4.163 -0.020 6,270 18,692 +34
Mar14 130312 4.130 4.137 4.090 4.111 -0.018 8,252 31,791 -445
Apr14 130312 4.030 4.036 3.991 4.013 -0.017 10,198 51,173 +2,141
May14 130312 4.044 4.048 4.007 4.026 -0.018 1,818 8,835 +385
Jun14 130312 4.067 4.074 4.038 4.048 -0.018 1,064 8,869 +327
Jul14 130312 4.090 4.104 4.059 4.078 -0.018 609 6,349 -22
Total Volume and Open Interest 364,251 1,251,654 +5,180
Brent Crude Oil(ICE)
Apr13 130312 110.13 111.20 109.30 109.65 -0.57 228,937 133,571 -33,759
May13 130312 109.60 110.71 108.89 109.23 -0.46 233,907 326,363 +11,177
Jun13 130312 108.96 110.15 108.39 108.72 -0.39 204,421 204,882 +20,158
Jul13 130312 108.34 109.55 107.85 108.17 -0.34 59,407 97,688 +10,711
Aug13 130312 107.73 108.95 107.27 107.60 -0.31 31,568 84,902 -5,177
Sep13 130312 107.05 108.34 106.65 106.97 -0.27 31,924 79,258 -1,154
Oct13 130312 106.39 107.68 106.05 106.37 -0.25 16,321 50,716 +1,310
Nov13 130312 106.04 107.15 105.51 105.84 -0.24 12,914 42,200 +116
Dec13 130312 105.49 106.67 105.00 105.34 -0.23 94,025 178,128 +2,926
Jan14 130312 104.87 104.87 104.87 104.87 -0.21 5,022 35,488 -931
Feb14 130312 104.40 104.41 104.40 104.41 -0.20 1,514 17,232 -181
Mar14 130312 103.96 103.96 103.96 103.96 -0.19 3,391 21,624 +369
Apr14 130312 103.52 103.52 103.52 103.52 -0.18 1,041 25,160 -100
May14 130312 103.15 103.15 103.15 103.15 -0.16 1,153 10,199 +264
Total Volume and Open Interest 970,695 1,582,998 +10,182
Gas Oil(ICE)
Mar13 130312 924.25 925.00 920.50 925.00 unch 30,909 18,953 -6,531
Apr13 130312 927.75 939.25 919.50 924.25 -3.25 92,322 134,111 -21
May13 130312 925.75 937.25 920.25 924.00 -2.25 51,657 75,961 +2,268
Jun13 130312 922.75 934.00 918.50 921.75 -1.75 39,577 68,390 +1,624
Jul13 130312 920.50 930.25 916.75 919.75 -1.50 11,162 28,749 +1,482
Aug13 130312 918.50 929.00 915.75 918.75 -1.25 6,510 25,118 +1,693
Sep13 130312 917.25 927.50 914.50 917.50 -1.00 6,618 22,700 +786
Oct13 130312 915.25 925.75 913.00 915.75 -0.75 3,513 17,784 +74
Nov13 130312 912.50 923.25 910.50 913.25 -0.75 2,427 17,502 +175
Dec13 130312 909.75 921.00 908.00 910.50 -0.50 22,463 54,803 -1,401
Total Volume and Open Interest 272,786 543,270 -624
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130312 2.547 2.554 2.530 2.534 -0.010 391 1,722 -19
May13 130312 2.514 2.516 2.499 2.499 -0.010 404 1,463 -69
Jun13 130312 2.466 2.470 2.449 2.456 -0.005 470 1,150 -92
Jul13 130312 2.417 2.420 2.401 2.406 -0.008 318 1,259 -40
Aug13 130312 2.354 2.355 2.330 2.334 -0.011 490 1,786 +37
Sep13 130312 2.195 2.196 2.181 2.182 -0.002 180 809 +35
Oct13 130312 2.066 2.069 2.058 2.061 +0.007 157 1,259 +11
Total Volume and Open Interest 2,583 11,281 -98
WTI Crude Oil(ICE)
Apr13 130312 92.05 93.47 91.60 92.54 +0.48 40,878 60,339 -4,841
May13 130312 92.53 93.89 92.06 92.92 +0.40 19,557 54,379 +99
Jun13 130312 92.61 94.18 92.48 93.20 +0.33 15,099 74,109 +1,092
Jul13 130312 92.70 94.40 92.66 93.37 +0.29 5,523 42,589 -1,360
Aug13 130312 93.24 94.28 92.66 93.38 +0.27 3,525 17,407 -180
Sep13 130312 92.52 94.10 92.52 93.22 +0.24 3,743 24,136 +33
Oct13 130312 92.57 93.71 92.56 92.94 +0.22 1,856 13,630 +64
Nov13 130312 92.29 93.36 92.29 92.61 +0.20 1,295 10,949 -187
Dec13 130312 92.19 93.32 91.69 92.27 +0.20 12,457 115,263 +2,223
Jan14 130312 91.91 91.91 91.91 91.91 +0.20 305 7,559 +61
Feb14 130312 91.56 91.56 91.56 91.56 +0.21 197 3,347 +22
Mar14 130312 91.24 91.24 91.24 91.24 +0.22 224 5,547 +64
Apr14 130312 90.94 90.94 90.94 90.94 +0.24 236 2,730 -40
May14 130312 90.66 90.66 90.66 90.66 +0.25 274 2,239 +40
Jun14 130312 90.43 90.43 90.43 90.43 +0.27 1,155 15,582 +134
Jul14 130312 90.14 90.14 90.14 90.14 +0.29 99 1,940 +12
Total Volume and Open Interest 111,660 556,043 -2,299
US Dollar Index(ICE)
Mar13 130312 82.675 82.815 82.425 82.595 +0.015 39,053 72,488 -1,494
Jun13 130312 82.915 83.060 82.685 82.850 +0.020 7,545 8,513 +3,646
Sep13 130312 83.020 83.020 83.020 83.020 +0.020 0 8 +0
Total Volume and Open Interest 46,598 81,009 +2,152
Australian Dollar(CME)
Mar13 130312 102.71 103.32 102.63 103.14 +0.48 130,462 117,334 -16,645
Jun13 130312 102.01 102.60 101.91 102.43 +0.48 20,118 44,374 +13,128
Sep13 130312 101.74 101.74 101.28 101.74 +0.46 2 43 +0
Total Volume and Open Interest 150,582 161,776 -3,517
British Pound(CME)
Mar13 130312 149.17 149.30 148.31 149.09 -0.21 144,891 216,779 -5,001
Jun13 130312 149.11 149.23 148.23 149.01 -0.22 22,997 36,976 +9,525
Sep13 130312 149.00 149.22 148.30 148.98 -0.21 4 17 -1
Total Volume and Open Interest 167,892 253,833 +4,523
Canadian Dollar(CME)
Mar13 130312 97.44 97.55 97.22 97.43 unch 111,168 189,704 -7,574
Jun13 130312 97.24 97.34 97.01 97.23 unch 33,232 40,276 +14,588
Sep13 130312 97.00 97.10 97.00 97.04 unch 151 3,083 +64
Dec13 130312 96.81 96.89 96.81 96.85 unch 37 2,374 +5
Total Volume and Open Interest 144,595 235,610 +7,085
Japanese Yen(CME)
Mar13 130312 103.81 104.57 103.40 104.26 +0.37 263,092 205,688 -15,069
Jun13 130312 103.86 104.62 103.45 104.32 +0.37 50,516 60,601 +22,030
Sep13 130312 103.61 104.60 103.61 104.39 +0.35 44 469 +11
Total Volume and Open Interest 313,678 266,845 +6,982
Swiss Franc(CME)
Mar13 130312 105.59 105.98 105.21 105.58 +0.04 53,545 57,387 +2,719
Jun13 130312 105.71 106.08 105.33 105.68 +0.04 5,280 6,615 +2,696
Sep13 130312 105.81 105.81 105.77 105.81 +0.04 0 3 +0
Total Volume and Open Interest 58,825 64,005 +5,415
EuroFX(CME)
Mar13 130312 130.46 130.76 129.91 130.27 -0.15 346,277 187,324 -787
Jun13 130312 130.52 130.83 130.00 130.35 -0.15 20,900 29,806 +2,796
Sep13 130312 130.45 130.59 130.23 130.44 -0.15 103 306 +24
Total Volume and Open Interest 367,301 217,525 +2,034
Mexican Peso(CME)
Mar13 130312 796.75 804.75 796.25 802.75 +4.75 73,001 136,297 -1,474
Apr13 130312 800.75 800.75 796.00 800.75 +4.75      
Total Volume and Open Interest 92,602 167,815 +9,258
Brazilian Real(CME)
Apr13 130312 510.35 510.75 507.75 508.50 -1.95 1,065 10,430 -329
May13 130312 506.70 508.65 506.45 506.70 -1.80 0 143 +0
Jun13 130312 505.35 506.80 504.50 504.55 -2.00 50 3,340 +37
Jul13 130312 502.05 503.95 502.05 502.05 -1.90      
Total Volume and Open Interest 1,115 35,019 -292
30-Year T-Bonds(CBOT)
Mar13 130312 142~090 143~080 142~040 143~020 +0~200 7,535 18,308 -2,282
Jun13 130312 140~280 141~240 140~180 141~180 +0~200 517,984 618,690 +13,337
Sep13 130312 140~150 140~290 140~090 140~290 +0~200 3 7 +2
Total Volume and Open Interest 525,522 637,005 +11,057
10-Year T-Notes(CBOT)
Mar13 130312 131~145 131~255 131~115 131~235 +0~080 45,062 88,978 -6,851
Jun13 130312 130~070 130~185 130~015 130~155 +0~085 1,907,656 2,041,275 +34,810
Sep13 130312 130~150 130~150 130~065 130~150 +0~085      
Total Volume and Open Interest 1,952,718 2,130,253 +27,959
5-Year T-Notes(CBOT)
Mar13 130312 123~250 123~294 123~246 123~290 +0~032 27,106 65,839 -11,810
Jun13 130312 123~110 123~154 123~084 123~146 +0~040 907,275 1,620,103 -12,885
Sep13 130312 122~316 122~316 122~276 122~316 +0~040      
Total Volume and Open Interest 934,381 1,685,942 -24,695
2 Year T-Notes(CBOT)
Mar13 130312 110~072 110~074 110~070 110~070 unch 14,368 46,079 -6,533
Jun13 130312 110~062 110~062 110~056 110~060 unch 232,716 999,115 -7,607
Sep13 130312 110~034 110~034 110~034 110~034 unch      
Total Volume and Open Interest 247,084 1,045,194 -14,140
Eurodollars(CME)
Mar13 130312 99.720 99.723 99.717 99.720 unch 72,365 856,018 -6,838
Jun13 130312 99.705 99.710 99.705 99.705 -0.005 100,839 805,132 +4,528
Sep13 130312 99.685 99.695 99.680 99.685 unch 140,271 777,763 +1,013
Dec13 130312 99.645 99.665 99.645 99.650 unch 168,904 796,807 -11,801
Mar14 130312 99.610 99.625 99.605 99.615 +0.005 173,437 703,201 +14,209
Jun14 130312 99.555 99.575 99.555 99.565 +0.010 173,173 624,639 +10,387
Sep14 130312 99.495 99.510 99.485 99.505 +0.015 177,124 558,584 -5,118
Dec14 130312 99.410 99.430 99.400 99.420 +0.015 188,966 616,403 -1,821
Mar15 130312 99.315 99.340 99.305 99.330 +0.020 194,701 525,601 -8,103
Jun15 130312 99.210 99.230 99.195 99.225 +0.025 162,488 666,206 -810
Sep15 130312 99.080 99.115 99.075 99.110 +0.030 139,717 478,216 +884
Dec15 130312 98.940 98.975 98.930 98.975 +0.040 179,808 572,549 +7,854
Mar16 130312 98.780 98.825 98.770 98.825 +0.050 170,175 356,572 +8,778
Jun16 130312 98.605 98.655 98.590 98.655 +0.055 94,013 240,043 +4,669
Sep16 130312 98.425 98.480 98.405 98.475 +0.060 80,639 222,340 +2,588
Dec16 130312 98.235 98.295 98.215 98.290 +0.065 108,893 184,651 +13,124
Mar17 130312 98.050 98.120 98.030 98.115 +0.070 45,194 138,687 +1,998
Jun17 130312 97.865 97.930 97.845 97.930 +0.070 34,868 87,758 -162
Total Volume and Open Interest 2,476,181 9,516,005 +36,900
Ultra T-Bond(CBOT)
Mar13 130312 154~18 155~07 154~05 155~02 +0~29 14,954 12,594 -5,152
Jun13 130312 153~20 154~28 153~04 154~22 +0~30 86,603 370,698 +1,077
Sep13 130312 154~22 154~22 153~24 154~22 +0~30      
Total Volume and Open Interest 101,557 383,292 -4,075
30 Day Federal Funds(CBOT)
Mar13 130312 99.853 99.855 99.850 99.853 unch 10 45,469 +4
Apr13 130312 99.855 99.860 99.855 99.860 unch 387 34,504 +59
May13 130312 99.865 99.865 99.860 99.865 unch 406 29,804 -27
Jun13 130312 99.865 99.870 99.860 99.865 unch 171 25,036 +77
Jul13 130312 99.870 99.870 99.865 99.865 unch 320 22,537 -155
Aug13 130312 99.865 99.870 99.860 99.865 unch 448 14,942 -54
Total Volume and Open Interest 13,155 328,234 -521
3-Mth Euro-Yen(CME)
Mar13 130312 99.753 99.753 99.753 99.753 +0.005      
Jun13 130312 99.810 99.810 99.810 99.810 +0.005      
Sep13 130312 99.830 99.830 99.830 99.830 +0.005      
Dec13 130312 99.838 99.838 99.838 99.838 +0.005      
Mar14 130312 99.825 99.825 99.825 99.825 +0.005      
Jun14 130312 99.810 99.810 99.810 99.810 +0.005      
Sep14 130312 99.815 99.815 99.815 99.815 +0.005      
Dec14 130312 99.810 99.810 99.810 99.810 +0.005      
Mar15 130312 99.690 99.690 99.690 99.690 +0.005      
Jun15 130312 99.550 99.550 99.550 99.550 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130312 99.81 99.81 99.81 99.81 +0.00 0 214 +0
Sep13 130312 99.83 99.83 99.83 99.83 +0.01 0 120 +0
Dec13 130312 99.84 99.84 99.84 99.84 +0.01 0 445 +0
Mar14 130312 99.82 99.82 99.82 99.82 +0.00 0 182 +0
Jun14 130312 99.81 99.81 99.81 99.81 +0.00 0 23 +0
Sep14 130312 99.82 99.82 99.82 99.82 +0.01 0 32 +0
Dec14 130312 99.81 99.81 99.81 99.81 +0.00 0 30 +0
Mar15 130312 99.69 99.69 99.69 99.69 +0.01      
Total Volume and Open Interest 200 2,559 +200
Japanese Gov't Bonds(SGX)
Jun13 130312 145.03 145.17 144.96 145.14 +0.15 5,371 20,856 +778
Sep13 130312 143.05 143.05 143.05 143.05 +0.15      
Dec13 130312 140.96 140.96 140.96 140.96 +0.15      
Total Volume and Open Interest 5,371 20,856 -11,975
Euro-Bund(EUREX)
Jun13 130312 142.60 143.21 142.52 143.04 +0.32 760,912 948,694 -1,579
Sep13 130312 142.80 143.14 142.80 143.11 +0.35 5 167 +2
Dec13 130312 143.11 143.11 143.11 143.11 +0.35      
Total Volume and Open Interest 760,917 948,861 -1,577
Euro-Bobl(EUREX)
Jun13 130312 125.59 125.84 125.53 125.77 +0.14 516,480 921,641 +5,086
Sep13 130312 126.17 126.17 126.17 126.17 +0.16 0 938 +0
Dec13 130312 126.17 126.17 126.17 126.17 +0.16      
Total Volume and Open Interest 516,480 922,579 +5,086
3-Mth Euribor(EUREX)
Mar13 130312 99.795 99.800 99.795 99.795 unch 0 5,597 +0
Jun13 130312 99.790 99.790 99.785 99.785 unch 0 2,261 +0
Sep13 130312 99.770 99.770 99.770 99.770 +0.005 0 771 +0
Total Volume and Open Interest 108 13,341 +4
Long Gilt(LIFFE)
Mar13 130312 117~08 117~25 117~08 117~15 +0~12 447 33,981 -634
Jun13 130312 116~03 116~25 116~03 116~15 +0~12 107,970 360,558 -6,778
Total Volume and Open Interest 108,417 394,539 -7,412
3-Mth Short Sterling(LIFFE)
Mar13 130312 99.50 99.50 99.49 99.49 -0.01 8,925 282,335 -1,124
Jun13 130312 99.53 99.56 99.53 99.54 -0.01 36,087 317,520 +788
Sep13 130312 99.57 99.60 99.57 99.58 unch 40,598 376,599 +6,877
Dec13 130312 99.57 99.61 99.57 99.58 unch 55,061 355,674 +3,191
Mar14 130312 99.56 99.60 99.55 99.57 unch 49,361 389,897 +23,897
Jun14 130312 99.53 99.57 99.53 99.54 unch 49,949 288,313 -1,428
Total Volume and Open Interest 381,755 3,060,071 +42,367
3-Mth Euribor(LIFFE)
Mar13 130312 99.795 99.800 99.790 99.795 unch 43,499 490,387 +2,707
Jun13 130312 99.780 99.795 99.775 99.785 unch 89,951 585,766 +10,753
Sep13 130312 99.760 99.780 99.755 99.770 +0.005 92,570 419,003 +19,526
Total Volume and Open Interest 791,191 4,551,309 +37,103
3-Mth Aus T-Bills(SFE)
Mar13 130308 97.01 97.01 97.01 97.01 unch 18,425 1,019 -42,726
Jun13 130312 97.07 97.08 97.02 97.05 -0.02 38,669 230,294 -2,040
Sep13 130312 97.10 97.13 97.05 97.07 -0.04 38,973 180,432 -12,181
Dec13 130312 97.09 97.11 97.02 97.05 -0.04 27,962 133,410 -6,333
Mar14 130312 97.01 97.03 96.94 96.98 -0.03 13,283 92,942 +1,711
Jun14 130312 96.91 96.91 96.83 96.86 -0.03 6,171 51,995 +1,090
Sep14 130312 96.77 96.79 96.71 96.74 -0.03 3,366 31,782 +602
Dec14 130312 96.67 96.67 96.58 96.61 -0.03 2,399 17,698 -975
Mar15 130312 96.56 96.56 96.47 96.50 -0.03 644 8,077 -154
Jun15 130312 96.37 96.41 96.37 96.39 -0.05 0 903 -64
Total Volume and Open Interest 131,468 748,093 -19,362
10-Year Aus T-Bonds(SFE)
Mar13 130312 96.45 96.47 96.38 96.41 -0.04 92,280 406,666 -27,933
Jun13 130312 96.41 96.43 96.35 96.37 -0.04 24,897 43,139 +14,727
Total Volume and Open Interest 117,177 449,805 -13,206
3-Year Aus T-Bonds(SFE)
Mar13 130312 97.03 97.05 96.96 96.99 -0.04 194,374 520,426 -37,696
Jun13 130312 97.04 97.06 96.97 97.00 -0.04 49,590 54,470 +43,224
Total Volume and Open Interest 243,964 574,896 +5,528
Gold(CMX)
Apr13 130312 1580.4 1597.6 1578.8 1591.7 +13.7 213,955 215,642 -5,540
Jun13 130312 1582.4 1599.6 1581.3 1593.8 +13.7 28,267 98,592 +8,369
Aug13 130312 1584.7 1600.3 1584.7 1595.3 +13.7 2,277 29,154 -344
Oct13 130312 1586.1 1598.1 1585.9 1596.7 +13.7 903 11,034 +47
Dec13 130312 1587.3 1603.3 1587.3 1598.2 +13.7 833 32,538 -36
Feb14 130312 1598.3 1603.3 1598.3 1599.6 +13.7 85 13,683 +65
Apr14 130312 1601.0 1601.0 1601.0 1601.0 +13.6 10 3,849 -4
Jun14 130312 1604.0 1604.0 1602.5 1602.5 +13.5 260 7,879 -135
Aug14 130312 1604.2 1604.2 1604.2 1604.2 +13.4 259 611 +115
Oct14 130312 1606.0 1606.0 1606.0 1606.0 +13.4 0 5 +0
Dec14 130312 1607.9 1608.1 1607.6 1607.8 +13.3 130 6,181 +8
Total Volume and Open Interest 248,165 440,503 +2,896
Silver(CMX)
Mar13 130312 2894.0 2929.0 2884.0 2913.1 +31.9 333 576 +12
May13 130312 2895.5 2935.0 2887.0 2917.1 +31.8 50,432 77,915 -1,154
Jul13 130312 2906.0 2940.0 2894.0 2923.1 +31.9 1,297 12,504 -151
Sep13 130312 2928.0 2941.0 2928.0 2928.6 +32.0 448 6,135 -51
Dec13 130312 2910.0 2951.5 2910.0 2935.5 +32.2 985 26,300 -92
Mar14 130312 2941.5 2950.5 2940.5 2940.5 +32.3 72 2,786 +69
May14 130312 2920.5 2943.5 2915.5 2943.5 +32.3 8 851 +5
Total Volume and Open Interest 54,354 147,225 -1,322
Platinum(NYMEX)
Apr13 130312 1605.5 1615.0 1590.2 1595.0 -6.2 12,560 56,377 -439
Jul13 130312 1611.7 1618.6 1595.1 1598.7 -6.4 2,058 8,447 +1,287
Oct13 130312 1601.5 1601.5 1601.0 1601.0 -6.1 22 335 +20
Jan14 130312 1604.5 1604.5 1604.5 1604.5 -6.1 0 5 +0
Total Volume and Open Interest 14,640 65,164 +868
Palladium(NYMEX)
Mar13 130312 773.40 773.40 773.40 773.40 -3.70 14 189 +5
Jun13 130312 780.05 781.90 769.50 775.50 -3.70 7,738 35,818 +1,776
Sep13 130312 774.30 777.05 774.30 776.75 -3.70 92 651 +71
Total Volume and Open Interest 8,075 37,364 +2,082
Copper(CMX)
Mar13 130312 350.50 355.00 349.00 353.80 +3.80 639 1,454 -119
May13 130312 352.00 357.60 350.00 355.45 +3.75 47,161 105,672 +57
Jul13 130312 354.00 359.20 352.00 357.05 +3.65 2,476 19,304 -260
Sep13 130312 355.05 359.45 353.30 358.60 +3.60 1,333 10,365 +662
Dec13 130312 357.45 361.25 356.00 360.60 +3.65 176 12,087 -7
Total Volume and Open Interest 52,148 160,769 +361
DJIA Index(CBOT)
Mar13 130312 14449 14450 14406 14434 -4 811 17,104 -51
Jun13 130312 14378 14400 14345 14380 +4 258 505 +401
Sep13 130312 14310 14310 14305 14310 +5      
Dec13 130312 14241 14241 14236 14241 +5      
Total Volume and Open Interest 1,069 17,609 +350
E-mini DJIA Index(CBOT)
Mar13 130312 14440 14473 14406 14450 +6 92,522 111,553 -8,462
Jun13 130312 14379 14409 14341 14386 +5 136,461 60,399 +25,397
Sep13 130312 14310 14310 14310 14310 +5 1 12 +1
Dec13 130312 14167 14241 14167 14241 +5 0 16 +0
Total Volume and Open Interest 228,984 171,980 +16,936
S & P 500(CME)
Mar13 130312 1554.50 1556.00 1548.00 1552.40 -3.50 37,471 159,789 -25,102
Jun13 130312 1550.20 1551.30 1542.00 1546.80 -3.70 38,165 88,754 +22,288
Sep13 130312 1540.70 1544.90 1539.40 1540.70 -3.70 89 1,470 +24
Dec13 130312 1534.10 1538.60 1533.10 1534.10 -4.00 509 802 -32
Total Volume and Open Interest 76,234 250,815 -2,822
S & P 500 E-Mini(Globex)
Mar13 130312 1556.75 1557.00 1547.50 1552.50 -3.50 1,136,905 1,842,055 -292,031
Jun13 130312 1551.50 1551.50 1541.75 1546.75 -3.75 1,915,186 1,707,474 +415,487
Total Volume and Open Interest 3,053,473 3,555,036 +123,644
NASDAQ 100(CME)
Mar13 130312 2803.50 2809.00 2788.00 2803.00 -6.80 592 15,603 -94
Jun13 130312 2804.80 2806.80 2782.00 2798.00 -7.50 317 929 +106
Sep13 130312 2793.80 2800.50 2793.80 2793.80 -6.70      
Total Volume and Open Interest 909 16,532 +12
NASDAQ 100 E-Mini(Globex)
Mar13 130312 2809.80 2811.30 2787.80 2803.00 -6.80 147,817 232,505 -57,673
Jun13 130312 2808.00 2808.00 2782.80 2798.00 -7.50 216,317 161,918 +74,741
Total Volume and Open Interest 364,136 394,464 +17,067
S & P Midcap 400(CME)
Mar13 130312 1129.00 1132.50 1125.00 1132.20 +0.50 9 1,552 -100
Jun13 130312 1130.00 1130.50 1125.00 1130.00 +0.20 5 132 +5
Sep13 130312 1128.00 1128.00 1127.80 1128.00 +0.20      
Total Volume and Open Interest 14 1,684 -95
Volatility Index(CBOE)
Mar13 130312 13.20 13.95 13.05 13.25 +0.25 67,695 132,947 -5,551
Apr13 130312 14.65 15.30 14.54 14.80 +0.35 57,295 132,452 +6,386
May13 130312 15.65 16.20 15.60 15.80 +0.25 16,206 53,596 +159
Jun13 130312 16.45 16.90 16.40 16.55 +0.15 9,371 31,853 -224
Total Volume and Open Interest 166,378 426,001 +421
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130312 12420 12470 12220 12230 -195 18,988 69,634 -1,259
Sep13 130312 12295 12460 12260 12305 -155 1 1 +1
Total Volume and Open Interest 18,989 69,636 -32,437
Nikkei 225(SGX)
Mar13 130307 11945 12070 11930 11970 +35 242,089 240,361 -22,741
Jun13 130312 12275 12395 12230 12250 -15 175,306 248,154 +18,758
Sep13 130312 12245 12245 12245 12245 -10 4 7 +3
Total Volume and Open Interest 177,089 286,541 -182,018
CAC 40(EURONEXT)
Mar13 130312 3829.0 3856.5 3822.5 3840.0 +4.0 137,567 312,156 -9,462
Apr13 130312 3824.0 3850.5 3817.0 3834.5 +4.5 63,592 102,875 +7,348
May13 130312 3755.5 3783.0 3755.5 3768.0 +3.0 14 363 +0
Total Volume and Open Interest 212,141 430,160 +8,207
Hang Seng Index(HKFE)
Mar13 130312 23082 23241 22791 22792 -264 83,747 112,992 +4,872
Apr13 130312 23050 23231 22800 22801 -256 1,203 1,361 +140
Total Volume and Open Interest 85,541 118,077 +5,183
DAX(EUREX)
Mar13 130312 7981.0 8003.0 7933.5 7964.5 -23.5 147,895 160,278 +2,220
Jun13 130312 7999.5 8016.5 7947.0 7977.5 -24.5 42,875 62,109 +7,925
Sep13 130312 8007.5 8020.5 7952.5 7983.0 -24.5 2,448 2,685 +112
Total Volume and Open Interest 193,218 225,072 +10,257
FT-SE 100(EURONEXT)
Mar13 130312 6493.50 6524.50 6475.50 6499.00 +8.50 262,060 604,117 -46,387
Jun13 130312 6426.00 6459.50 6409.50 6433.50 +8.00 206,653 173,240 +56,211
Sep13 130312 6384.00 6384.00 6384.00 6384.00 +8.50 0 455 +0
Total Volume and Open Interest 468,713 777,992 +9,824
SPI 200(SFE)
Mar13 130312 5150.0 5167.0 5112.0 5114.0 -40.0 29,759 297,055 -1,803
Jun13 130312 5162.0 5177.0 5125.0 5126.0 -39.0 2,501 8,672 +1,727
Sep13 130312 5086.0 5086.0 5086.0 5086.0 -39.0 11 2,119 +1
Total Volume and Open Interest 32,288 311,618 -91
FTSE MIB(ISE)
Mar13 130312 16055.00 16235.00 15980.00 16028.00 -42.00 22,677 37,417 +835
Jun13 130312 15760.00 15970.00 15715.00 15761.00 -37.00 1,711 3,547 +1,234
Sep13 130312 15903.00 15903.00 15903.00 15903.00 -37.00      
Total Volume and Open Interest 24,388 40,964 +2,069
KOSPI 200(KFE)
Mar13 130312 264.70 265.75 262.20 262.45 -2.25 239,432 103,331 -10,452
Jun13 130312 266.50 267.70 264.25 264.50 -2.20 7,592 35,774 +12,045
Sep13 130312 265.75 265.75 265.75 265.75 -2.30 0 442 +30
Total Volume and Open Interest 247,024 139,677 +1,623
GSCI(CME)
Mar13 130312 652.00 652.50 646.70 648.80 +2.05 2,582 7,447 -2,038
Apr13 130312 654.25 654.25 648.95 651.00 +2.00 2,507 4,521 +2,219
May13 130312 649.00 652.00 646.45 649.00 +2.50 100 200 +100
Total Volume and Open Interest 5,189 12,168 +281
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