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 15, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130315 1439.00 1445.25 1422.50 1426.00 -9.50 112,432 301,563 -5,505
Jul13 130315 1418.50 1425.75 1407.25 1410.75 -5.25 51,603 142,330 +305
Aug13 130315 1377.50 1382.50 1366.00 1370.25 -5.50 898 5,486 +40
Sep13 130315 1307.25 1307.25 1295.00 1301.50 unch 657 6,702 -96
Nov13 130315 1260.75 1264.75 1254.25 1261.00 +1.25 28,771 124,311 +1,110
Jan14 130315 1265.00 1267.00 1259.00 1265.75 +2.00 1,262 10,772 +267
Mar14 130315 1261.75 1269.50 1260.75 1268.50 +3.25 342 1,949 -3
May14 130315 1266.00 1268.75 1261.00 1268.75 +4.00 102 2,045 +20
Jul14 130315 1270.75 1272.75 1266.75 1272.75 +6.00 75 1,401 +13
Aug14 130315 1266.25 1266.25 1260.25 1266.25 +6.00 0 2 +0
Sep14 130315 1251.00 1251.00 1240.25 1251.00 +10.75 0 10 +0
Nov14 130315 1239.00 1240.00 1232.25 1238.50 +0.50 84 3,945 +16
Jan15 130315 1239.50 1239.50 1239.00 1239.50 +0.50 0 2 +0
Mar15 130315 1240.50 1240.50 1240.00 1240.50 +0.50      
Total Volume and Open Interest 196,754 600,823 -4,277
Soybean Meal(CBOT)
May13 130315 426.00 427.90 417.80 418.80 -6.20 49,886 149,967 -1,754
Jul13 130315 419.80 421.10 412.00 413.20 -5.10 18,530 67,984 +279
Aug13 130315 401.50 404.00 394.30 396.70 -4.80 1,299 8,182 -7
Sep13 130315 374.70 375.80 368.20 371.50 -2.80 787 7,419 -136
Oct13 130315 357.00 358.30 351.80 355.70 -0.70 703 7,630 -131
Dec13 130315 356.50 357.10 350.50 354.60 -1.00 5,168 39,720 -234
Jan14 130315 357.90 357.90 352.00 356.20 -0.90 322 3,313 +17
Mar14 130315 355.30 359.20 354.00 357.20 -2.00 39 3,265 +19
May14 130315 355.60 359.20 354.30 357.20 -2.00 44 1,557 +10
Jul14 130315 358.50 360.00 358.50 358.50 -1.50 15 578 +14
Total Volume and Open Interest 77,168 289,811 -2,268
Soybean Oil(CBOT)
May13 130315 49.52 50.19 49.34 49.91 +0.57 43,688 169,312 +120
Jul13 130315 49.81 50.41 49.58 50.14 +0.56 22,583 76,157 +977
Aug13 130315 49.67 50.35 49.64 50.09 +0.52 4,832 10,442 +206
Sep13 130315 49.59 50.24 49.56 49.97 +0.49 2,459 8,790 +153
Oct13 130315 49.33 49.91 49.25 49.65 +0.44 1,989 9,923 +636
Dec13 130315 49.26 49.85 49.06 49.57 +0.47 8,972 45,324 +1,458
Jan14 130315 49.38 49.90 49.25 49.72 +0.47 605 4,196 +350
Mar14 130315 50.05 50.12 49.48 49.99 +0.51 300 1,953 +193
May14 130315 50.15 50.16 49.52 50.11 +0.59 246 923 +82
Jul14 130315 50.30 50.30 49.64 50.25 +0.61 15 991 +14
Total Volume and Open Interest 85,903 329,098 +4,017
Canola(WCE)
Mar13 130314 638.1 638.1 638.1 638.1 +1.9 523 313 -357
May13 130315 623.1 627.5 621.1 623.2 +0.1 6,551 105,927 -2,027
Jul13 130315 610.5 614.0 607.9 609.4 -1.1 1,646 35,710 -43
Nov13 130315 551.2 556.5 550.4 551.9 -1.1 2,982 34,172 +1,334
Jan14 130315 550.8 554.8 550.1 551.3 -1.3 16 2,753 +16
Total Volume and Open Interest 11,201 179,095 -714
Corn(CBOT)
May13 130315 716.00 719.75 712.25 717.00 +0.50 144,583 525,185 -1,610
Jul13 130315 698.00 701.00 693.75 700.25 +1.75 58,112 237,155 +2,209
Sep13 130315 583.00 587.00 578.50 586.75 +2.75 19,616 103,623 +1,982
Dec13 130315 558.50 562.00 554.25 561.75 +2.50 31,531 307,246 +2,870
Mar14 130315 567.25 571.00 564.00 571.00 +2.00 1,186 22,202 +9
May14 130315 575.25 578.00 573.25 578.00 +2.25 261 7,562 +37
Jul14 130315 580.00 581.75 577.00 581.75 +1.75 139 4,546 +42
Sep14 130315 548.25 550.75 548.00 550.75 +1.25 16 452 +5
Dec14 130315 548.25 550.00 544.25 550.00 +1.25 1,266 18,469 +709
Mar15 130315 553.00 554.50 553.00 554.50 +1.50 4 81 +4
Total Volume and Open Interest 258,883 1,229,438 +5,122
Wheat(CBOT)
May13 130315 724.50 725.00 717.50 723.00 -1.75 65,267 234,052 -5,830
Jul13 130315 719.75 722.00 712.50 721.25 +1.25 35,671 112,834 +1,072
Sep13 130315 723.75 727.25 716.50 726.75 +2.25 11,680 31,164 -3
Dec13 130315 734.00 739.75 728.00 739.00 +2.50 13,821 74,547 -43
Mar14 130315 743.50 751.25 740.50 751.25 +3.00 521 7,538 +71
May14 130315 746.50 752.75 746.50 752.75 +3.00 11 412 -4
Total Volume and Open Interest 127,386 465,432 -4,889
Wheat(KCBT)
May13 130315 751.75 752.25 745.50 751.50 -1.25 11,002 92,444 +234
Jul13 130315 755.00 756.25 749.75 755.75 -0.50 8,340 44,818 +942
Sep13 130315 767.00 767.50 761.00 767.50 -0.25 1,716 12,490 +208
Dec13 130315 781.00 782.50 775.50 782.25 -0.25 1,202 14,938 +123
Mar14 130315 787.00 793.25 785.75 793.25 +1.25 157 635 +74
May14 130315 795.00 796.50 794.25 795.25 +0.50 28 162 +26
Total Volume and Open Interest 22,463 166,002 +1,610
Wheat(MGE)
Mar13 130314 800.50 800.50 800.50 800.50 unch 4 136 -4
May13 130315 800.00 801.25 793.25 796.25 -4.75 3,554 18,887 -521
Jul13 130315 799.75 800.50 793.25 796.25 -3.50 1,027 7,563 +272
Sep13 130315 800.00 801.00 794.25 796.25 -3.25 402 6,897 +23
Dec13 130315 802.25 803.50 799.75 802.50 -1.75 267 5,352 +109
Total Volume and Open Interest 5,262 39,226 -112
Oats(CBOT)
May13 130315 395.00 403.50 393.50 401.75 +5.25 487 8,676 +81
Jul13 130315 385.00 391.50 385.00 388.50 +3.25 48 909 -22
Sep13 130315 377.00 377.00 373.75 377.00 +3.25 0 72 +0
Dec13 130315 363.00 367.50 363.00 364.25 -1.50 17 597 -2
Total Volume and Open Interest 562 10,262 +43
Rough Rice(CBOT)
Mar13 130314 14.41 14.56 14.41 14.41 -0.15 1 7 +0
May13 130315 14.58 14.73 14.50 14.68 +0.14 2,685 12,927 +661
Jul13 130315 14.84 15.02 14.80 14.97 +0.14 528 1,061 +290
Sep13 130315 14.67 14.74 14.67 14.74 +0.04 91 495 +31
Total Volume and Open Interest 3,318 14,510 +989
Live Cattle(CME)
Apr13 130315 127.730 127.900 125.650 125.785 -2.265 34,532 109,411 -11,306
Jun13 130315 122.900 122.900 121.200 121.300 -1.850 27,534 127,704 +9,399
Aug13 130315 124.050 124.200 122.300 122.535 -1.850 7,081 50,965 +1,441
Oct13 130315 128.185 128.500 126.550 126.830 -1.670 3,744 32,443 +720
Dec13 130315 129.285 129.350 127.600 128.035 -1.500 2,247 17,568 +372
Feb14 130315 130.185 130.185 128.550 128.900 -1.750 392 3,402 +65
Total Volume and Open Interest 75,658 343,238 +782
Feeder Cattle(CME)
Mar13 130315 137.800 137.935 136.650 136.685 -1.600 1,832 4,476 -398
Apr13 130315 141.250 141.380 139.075 139.100 -2.450 3,058 9,947 -143
May13 130315 143.350 143.380 140.900 141.075 -2.225 2,436 16,452 +433
Aug13 130315 150.785 150.785 147.935 148.035 -2.450 1,031 7,731 +304
Sep13 130315 152.000 152.000 149.800 150.035 -2.565 245 1,292 +21
Oct13 130315 153.300 153.350 151.100 151.400 -2.700 156 937 +66
Nov13 130315 154.150 154.150 151.880 152.200 -2.585 40 572 +4
Total Volume and Open Interest 8,810 41,475 +290
Lean Hogs(CME)
Apr13 130315 80.475 80.750 79.500 79.680 -1.205 27,505 52,436 -6,005
May13 130315 89.050 89.330 88.430 89.200 -0.600 156 2,525 -51
Jun13 130315 90.350 90.350 88.980 89.330 -1.205 22,560 85,125 +5,841
Jul13 130315 90.750 90.850 89.680 90.000 -1.150 3,524 17,568 +543
Aug13 130315 90.750 90.900 89.650 89.900 -1.150 4,443 28,645 +811
Oct13 130315 81.430 81.430 80.680 80.885 -1.295 1,298 22,863 +121
Dec13 130315 78.800 79.080 77.900 78.500 -0.650 604 16,124 +9
Feb14 130315 81.400 81.500 80.500 80.850 -0.850 154 6,042 -45
Total Volume and Open Interest 60,281 235,341 +1,250
Class III Milk(CME)
Mar13 130315 16.93 16.95 16.92 16.95 unch 90 3,454 +7
Apr13 130315 17.18 17.23 17.08 17.15 -0.01 276 3,762 +40
May13 130315 17.72 17.80 17.55 17.65 unch 322 2,813 -3
Jun13 130315 18.19 18.23 18.03 18.15 +0.04 156 2,106 +45
Jul13 130315 18.60 18.65 18.45 18.54 +0.01 48 1,704 +12
Total Volume and Open Interest 1,132 20,746 +187
Cocoa(ICE)
Mar13 130313 2148 2148 2148 2148 -11 1 5 -11
May13 130315 2125 2150 2106 2115 -15 10,812 86,104 -2,339
Jul13 130315 2133 2162 2122 2129 -14 3,580 33,542 +614
Sep13 130315 2145 2175 2135 2143 -13 3,860 27,936 -1,444
Dec13 130315 2155 2182 2145 2153 -12 1,135 19,832 +445
Mar14 130315 2162 2163 2160 2160 -12 444 20,656 -51
May14 130315 2167 2167 2167 2167 -12 150 8,505 +52
Total Volume and Open Interest 20,144 199,887 -2,584
Coffee "C"(ICE)
Mar13 130315 137.40 137.40 136.50 136.50 -2.40 16 16 -12
May13 130315 139.65 139.80 137.15 137.50 -2.15 14,876 101,236 +559
Jul13 130315 142.25 142.40 139.90 140.25 -2.10 3,965 31,776 +339
Sep13 130315 144.80 144.85 142.60 142.95 -2.05 3,242 19,107 +158
Dec13 130315 148.85 148.85 146.50 146.85 -2.00 952 9,107 +168
Mar14 130315 152.50 152.50 150.30 150.65 -2.00 139 3,086 -2
Total Volume and Open Interest 23,307 167,117 +1,279
Orange Juice(ICE)
May13 130315 137.80 139.70 135.75 139.20 +2.25 1,426 14,542 +159
Jul13 130315 134.60 137.30 134.60 137.05 +2.40 189 2,451 +41
Sep13 130315 135.30 137.30 135.30 136.90 +2.00 87 1,177 -9
Nov13 130315 135.40 135.45 135.40 135.40 +1.85 13 287 -1
Jan14 130315 133.95 133.95 133.95 133.95 +2.30 0 46 +0
Mar14 130315 133.15 133.15 133.15 133.15 +2.30      
Total Volume and Open Interest 1,715 18,503 +190
Sugar #11(ICE)
May13 130315 18.84 19.12 18.72 18.89 +0.05 27,838 324,168 -2,487
Jul13 130315 18.80 19.00 18.70 18.85 +0.05 16,823 218,105 +542
Oct13 130315 19.08 19.25 18.98 19.12 +0.05 12,418 111,431 +1,922
Mar14 130315 19.86 20.00 19.76 19.91 +0.07 3,177 78,803 +286
May14 130315 19.94 20.05 19.88 19.99 +0.08 452 16,748 -56
Jul14 130315 20.00 20.11 19.99 20.06 +0.07 324 20,313 +122
Oct14 130315 20.12 20.22 20.12 20.18 +0.06 170 14,306 +64
Mar15 130315 20.34 20.43 20.34 20.40 +0.07 123 10,536 -8
Total Volume and Open Interest 61,325 798,268 +385
London Cocoa(LCE)
May13 130315 1439 1446 1427 1427 -14 7,369 61,382 +0
Jul13 130315 1454 1458 1440 1441 -13 3,946 48,156 -782
Sep13 130315 1465 1469 1452 1452 -13 1,143 34,482 -184
Dec13 130315 1470 1476 1457 1458 -12 1,676 42,162 -70
Mar14 130315 1469 1473 1456 1457 -12 748 34,668 +32
May14 130315 1474 1474 1462 1462 -10 1,265 8,299 +193
Jul14 130315 1467 1467 1467 1467 -10 0 3,471 +0
Total Volume and Open Interest 16,147 234,511 -8,175
London Sugar(LCE)
May13 130315 537.50 544.00 536.60 539.40 +2.20 3,343 29,562 +266
Aug13 130315 521.70 526.50 520.70 522.40 +1.10 883 14,504 +217
Oct13 130315 515.70 519.60 514.20 517.00 +1.60 425 10,000 -12
Dec13 130315 519.70 523.70 518.40 521.00 +1.20 12 3,554 -1
Mar14 130315 529.60 531.30 527.20 530.00 +1.50 64 2,937 +5
Total Volume and Open Interest 4,780 61,923 +481
Cotton(ICE)
May13 130315 90.86 93.93 90.50 92.50 +1.64 16,662 140,275 +1,497
Jul13 130315 91.50 94.20 91.03 92.76 +1.22 7,321 34,233 +124
Oct13 130315 89.43 89.43 89.43 89.43 +0.01 3 30 +1
Dec13 130315 88.39 89.20 88.16 88.51 -0.03 5,205 31,529 +2,048
Mar14 130315 87.74 88.00 87.60 87.84 +0.18 17 884 -1
May14 130315 87.76 87.84 87.24 87.62 +0.17 9 107 +7
Total Volume and Open Interest 29,224 207,496 +3,682
Lumber(CME)
Mar13 130315 396.0 396.0 390.0 394.1 -1.0 172 296 -90
May13 130315 408.0 409.0 402.2 404.4 -1.9 836 6,433 +180
Jul13 130315 406.2 407.5 401.9 404.1 -1.6 247 1,660 +145
Sep13 130315 402.7 402.7 397.0 400.2 -0.5 97 426 +67
Total Volume and Open Interest 1,358 8,933 +305
Crude Oil(NYM)
Apr13 130315 93.15 93.84 93.00 93.45 +0.42 251,336 112,228 -21,701
May13 130315 93.39 94.20 93.36 93.82 +0.44 123,157 273,047 +9,726
Jun13 130315 93.84 94.42 93.59 94.09 +0.47 104,889 168,701 -6,285
Jul13 130315 93.94 94.52 93.73 94.23 +0.48 43,800 121,335 -2,901
Aug13 130315 93.92 94.45 93.70 94.19 +0.49 28,793 71,302 +3,135
Sep13 130315 93.58 94.22 93.48 93.98 +0.49 24,254 77,457 -1,492
Oct13 130315 93.49 93.86 93.14 93.64 +0.48 8,102 48,932 +570
Nov13 130315 92.85 93.38 92.75 93.26 +0.48 5,843 38,624 -310
Dec13 130315 92.55 93.08 92.34 92.86 +0.47 57,327 205,846 +3,467
Jan14 130315 92.42 92.45 91.93 92.44 +0.45 3,408 40,969 +991
Feb14 130315 91.95 92.05 91.95 92.05 +0.43 1,603 19,031 +248
Mar14 130315 91.69 91.81 91.23 91.70 +0.42 4,592 23,732 +892
Apr14 130315 91.38 91.38 91.38 91.38 +0.41 2,782 16,138 +2,147
May14 130315 91.09 91.09 91.09 91.09 +0.39 803 15,495 +216
Jun14 130315 90.46 91.00 90.38 90.84 +0.38 19,308 63,388 -2,682
Jul14 130315 90.56 90.56 90.56 90.56 +0.38 794 13,594 +295
Total Volume and Open Interest 723,353 1,710,505 -9,519
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130315 93.100 93.825 93.000 93.450 +0.425 4,470 2,306 +76
May13 130315 93.600 94.200 93.375 93.825 +0.450 322 710 +16
Jun13 130315 93.875 94.250 93.700 94.100 +0.475 73 663 -11
Jul13 130315 94.175 94.375 93.800 94.225 +0.475 4 280 +1
Aug13 130315 94.200 94.250 94.200 94.200 +0.500 20 23 +20
Sep13 130315 93.975 93.975 93.975 93.975 +0.475 0 2 +0
Oct13 130315 93.650 93.650 93.650 93.650 +0.500 0 3 +0
Nov13 130315 93.250 93.250 93.250 93.250 +0.475 0 10 +0
Dec13 130315 92.825 92.950 92.825 92.850 +0.450 0 74 +0
Total Volume and Open Interest 4,889 4,149 +102
Heating Oil(NYM)
Apr13 130315 293.58 296.67 292.70 293.90 +0.95 54,678 60,943 -3,845
May13 130315 302.38 305.45 301.64 303.06 +1.75 39,728 70,346 -469
Jun13 130315 301.41 304.44 300.95 302.50 +1.86 33,306 40,931 -1,088
Jul13 130315 300.72 303.91 300.72 302.12 +1.82 13,724 30,196 -127
Aug13 130315 303.22 303.22 301.35 301.83 +1.71 7,038 9,853 +1,219
Sep13 130315 299.69 303.15 299.65 301.28 +1.63 9,459 21,533 +539
Oct13 130315 301.70 301.74 300.58 300.58 +1.54 3,809 6,533 -114
Nov13 130315 300.11 300.81 299.77 299.77 +1.48 2,647 6,057 -42
Dec13 130315 297.56 300.81 297.27 298.93 +1.43 12,524 37,863 +951
Jan14 130315 298.85 298.96 298.32 298.32 +1.38 450 5,894 -77
Feb14 130315 298.00 298.00 297.64 297.64 +1.35 104 1,893 +26
Mar14 130315 297.35 297.50 296.87 296.87 +1.31 109 2,722 +12
Apr14 130315 295.86 297.24 295.86 295.86 +1.24 293 9,125 +115
May14 130315 294.34 294.34 294.34 294.34 +1.27 31 562 -3
Total Volume and Open Interest 178,125 309,443 -2,956
Gasoline(NYMEX)
Apr13 130315 314.48 317.83 313.14 316.38 +2.25 59,638 62,514 -9,132
May13 130315 313.15 316.45 312.00 315.03 +2.06 53,404 99,746 +5,661
Jun13 130315 309.52 311.95 307.90 310.77 +1.96 26,521 43,584 -80
Jul13 130315 304.41 307.01 303.69 306.15 +1.86 18,164 28,193 -1,324
Aug13 130315 299.40 301.75 298.78 301.12 +1.69 13,467 15,933 -591
Sep13 130315 294.38 296.36 293.49 295.63 +1.55 9,450 16,581 -114
Oct13 130315 278.08 279.78 278.08 279.33 +1.25 2,850 9,854 -153
Nov13 130315 272.89 274.69 272.74 274.30 +1.30 2,359 14,875 +143
Dec13 130315 269.60 271.65 269.39 271.00 +1.37 2,509 12,547 -14
Jan14 130315 270.00 270.00 269.28 269.28 +1.54 510 3,134 -147
Total Volume and Open Interest 189,349 311,569 -5,838
e-miNY RBOB Gasoline(NYM)
Apr13 130315 316.20 316.40 316.20 316.40 +2.30 0 1 +0
May13 130315 315.00 315.03 315.00 315.00 +2.00 0 1 +0
Jun13 130315 310.80 310.80 310.77 310.80 +2.00      
Jul13 130315 306.20 306.20 306.15 306.20 +1.90      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr13 130315 3.825 3.924 3.821 3.872 +0.060 98,475 145,277 -11,827
May13 130315 3.856 3.958 3.856 3.909 +0.061 57,262 263,200 +4,567
Jun13 130315 3.907 3.991 3.904 3.952 +0.065 24,089 66,484 +220
Jul13 130315 3.952 4.031 3.950 3.995 +0.062 18,275 116,385 +1,670
Aug13 130315 3.975 4.040 3.964 4.008 +0.061 12,680 49,384 +1,972
Sep13 130315 3.993 4.027 3.960 4.003 +0.061 10,351 44,574 +1,903
Oct13 130315 3.975 4.035 3.967 4.013 +0.056 28,566 136,573 +3,123
Nov13 130315 4.027 4.099 4.027 4.084 +0.055 6,737 42,674 +1,455
Dec13 130315 4.215 4.256 4.196 4.244 +0.056 6,321 49,908 +1,286
Jan14 130315 4.275 4.331 4.274 4.324 +0.057 15,215 111,615 -646
Feb14 130315 4.253 4.300 4.251 4.300 +0.057 2,058 18,658 +214
Mar14 130315 4.219 4.236 4.186 4.234 +0.050 3,836 32,609 +202
Apr14 130315 4.079 4.103 4.055 4.080 +0.016 5,904 51,541 -297
May14 130315 4.104 4.104 4.063 4.086 +0.016 1,408 9,136 +133
Jun14 130315 4.126 4.126 4.082 4.106 +0.016 776 9,840 +418
Jul14 130315 4.153 4.153 4.108 4.132 +0.015 622 6,851 +312
Total Volume and Open Interest 299,879 1,278,450 +5,606
Brent Crude Oil(ICE)
Apr13 130314 108.36 109.98 108.18 109.42 +0.90 146,001 78,309 -26,186
May13 130315 109.32 110.53 109.02 109.82 +0.86 284,032 320,576 +12,009
Jun13 130315 108.81 109.90 108.43 109.26 +0.85 148,979 222,459 +11,799
Jul13 130315 108.22 109.26 107.86 108.66 +0.82 45,469 109,714 +1,084
Aug13 130315 107.55 108.62 107.28 108.07 +0.80 32,204 91,591 +2,149
Sep13 130315 106.92 107.93 106.62 107.43 +0.77 29,162 85,223 +3,247
Oct13 130315 106.31 107.26 106.12 106.82 +0.75 15,954 50,811 +476
Nov13 130315 105.95 106.70 105.56 106.28 +0.74 12,347 45,115 +1,328
Dec13 130315 105.34 106.19 104.92 105.74 +0.71 82,805 183,421 +2,097
Jan14 130315 104.55 105.64 104.55 105.25 +0.69 3,135 35,650 +73
Feb14 130315 104.78 104.78 104.78 104.78 +0.67 2,377 17,091 +293
Mar14 130315 104.62 104.62 104.31 104.31 +0.64 2,545 22,642 +293
Apr14 130315 103.85 103.85 103.85 103.85 +0.63 1,151 25,113 -5
May14 130315 103.46 103.46 103.46 103.46 +0.62 968 10,921 +86
Total Volume and Open Interest 811,088 1,549,615 +2,815
Gas Oil(ICE)
Apr13 130315 912.75 924.25 912.00 918.00 +8.25 102,233 119,398 -7,058
May13 130315 915.75 926.25 914.25 920.25 +8.25 103,753 91,579 +1,684
Jun13 130315 916.50 926.00 914.75 920.25 +7.50 82,461 72,003 +7,866
Jul13 130315 917.00 925.00 914.75 920.00 +7.00 24,165 35,604 +1,046
Aug13 130315 917.25 924.75 914.50 920.00 +6.75 14,376 31,390 +2,971
Sep13 130315 917.50 924.00 913.75 919.25 +6.50 9,572 26,018 +1,948
Oct13 130315 914.00 922.00 913.00 917.75 +6.50 3,802 18,829 +1,149
Nov13 130315 913.50 919.50 911.50 915.25 +6.50 4,831 18,262 -446
Dec13 130315 911.00 918.25 907.50 912.75 +6.25 23,216 56,376 -305
Jan14 130315 914.75 914.75 911.25 911.25 +6.25 1,235 15,200 +250
Total Volume and Open Interest 375,117 552,304 +10,285
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130315 2.645 2.645 2.598 2.629 +0.001 478 1,393 -111
May13 130315 2.577 2.579 2.564 2.574 -0.001 335 1,479 +17
Jun13 130315 2.520 2.530 2.492 2.526 +0.005 165 1,165 +11
Jul13 130315 2.442 2.450 2.420 2.450 +0.009 161 1,234 +5
Aug13 130315 2.360 2.365 2.355 2.362 +0.007 157 1,804 -19
Sep13 130315 2.191 2.200 2.191 2.194 +0.001 124 887 -8
Oct13 130315 2.065 2.079 2.065 2.079 +0.012 72 1,251 -29
Total Volume and Open Interest 1,533 11,096 -140
WTI Crude Oil(ICE)
Apr13 130315 93.30 93.83 92.99 93.45 +0.42 43,831 43,320 -10,140
May13 130315 93.61 94.20 93.38 93.82 +0.44 34,555 59,731 -462
Jun13 130315 93.69 94.34 93.62 94.09 +0.47 30,376 72,737 -1,279
Jul13 130315 93.87 94.37 93.81 94.23 +0.48 7,916 40,322 -752
Aug13 130315 93.76 94.31 93.72 94.19 +0.49 6,640 18,836 +501
Sep13 130315 93.81 94.25 93.50 93.98 +0.49 4,703 23,716 +138
Oct13 130315 93.48 93.75 93.20 93.64 +0.48 2,457 13,745 -8
Nov13 130315 92.87 93.36 92.81 93.26 +0.48 1,824 11,026 -108
Dec13 130315 92.71 92.99 92.37 92.86 +0.47 18,677 115,433 -1,547
Jan14 130315 92.44 92.44 92.44 92.44 +0.45 672 7,466 -44
Feb14 130315 92.05 92.05 92.05 92.05 +0.43 329 3,368 +42
Mar14 130315 91.70 91.70 91.70 91.70 +0.42 486 5,571 +2
Apr14 130315 91.38 91.38 91.38 91.38 +0.41 132 2,758 +39
May14 130315 91.09 91.09 91.09 91.09 +0.39 137 2,972 +12
Jun14 130315 90.84 90.84 90.84 90.84 +0.38 1,906 16,313 +402
Jul14 130315 90.56 90.56 90.56 90.56 +0.38 13 2,627 -4
Total Volume and Open Interest 161,865 547,868 -11,031
US Dollar Index(ICE)
Mar13 130315 82.530 82.605 82.060 82.255 -0.368 50,325 32,076 -19,459
Jun13 130315 82.785 82.860 82.255 82.465 -0.393 37,353 52,008 +24,103
Sep13 130315 82.685 82.685 82.685 82.685 -0.393 8 508 +0
Total Volume and Open Interest 87,686 84,592 +4,644
Australian Dollar(CME)
Mar13 130315 103.87 104.17 103.61 104.05 +0.24 96,810 72,040 -15,415
Jun13 130315 103.08 103.44 102.88 103.33 +0.25 38,352 116,777 +21,205
Sep13 130315 102.50 102.63 102.38 102.63 +0.25 2 44 +1
Total Volume and Open Interest 135,165 188,886 +5,791
British Pound(CME)
Mar13 130315 150.83 151.77 150.69 150.81 +0.01 163,182 183,708 -15,752
Jun13 130315 150.79 151.68 150.60 150.72 +0.01 88,005 150,857 +53,266
Sep13 130315 150.70 150.90 150.67 150.68 +0.01 8 20 +2
Total Volume and Open Interest 251,195 334,646 +37,516
Canadian Dollar(CME)
Mar13 130315 97.82 98.22 97.73 98.09 +0.28 107,191 157,797 -8,511
Jun13 130315 97.59 98.02 97.52 97.88 +0.28 64,959 115,580 +38,816
Sep13 130315 97.46 97.80 97.41 97.69 +0.28 51 3,565 +27
Dec13 130315 97.48 97.72 97.21 97.48 +0.27 95 2,355 -13
Total Volume and Open Interest 172,297 279,470 +30,320
Japanese Yen(CME)
Mar13 130315 104.05 105.19 103.88 104.77 +0.67 212,282 130,588 -47,928
Jun13 130315 104.13 105.25 103.92 104.83 +0.67 91,840 155,670 +46,296
Sep13 130315 104.18 105.29 104.17 104.92 +0.67 98 504 +11
Total Volume and Open Interest 304,282 286,890 -1,584
Swiss Franc(CME)
Mar13 130315 105.61 106.61 105.53 106.36 +0.80 42,469 43,953 -2,424
Jun13 130315 105.69 106.73 105.63 106.46 +0.80 19,174 33,191 +10,163
Sep13 130315 106.59 106.59 105.79 106.59 +0.80 0 3 +0
Total Volume and Open Interest 61,643 77,147 +7,739
EuroFX(CME)
Mar13 130315 130.02 131.07 129.99 130.54 +0.55 315,432 112,324 -27,444
Jun13 130315 130.10 131.15 130.06 130.62 +0.56 93,816 117,461 +44,597
Sep13 130315 130.27 131.10 130.16 130.71 +0.55 43 375 +7
Total Volume and Open Interest 409,310 230,279 +17,166
Mexican Peso(CME)
Mar13 130315 804.25 805.75 802.25 803.75 +1.50 63,985 93,206 -12,465
Apr13 130315 801.75 802.00 800.25 801.75 +1.50      
Total Volume and Open Interest 113,289 205,278 +12,514
Brazilian Real(CME)
Apr13 130315 505.45 507.95 503.75 504.75 -1.60 257 11,650 +90
May13 130315 505.30 506.15 502.00 502.85 -1.70 0 143 +0
Jun13 130315 502.90 504.45 500.35 501.50 -1.40 50 3,142 +7
Jul13 130315 499.05 500.45 499.05 499.05 -1.40      
Total Volume and Open Interest 2,362 38,096 +2,152
30-Year T-Bonds(CBOT)
Mar13 130315 143~010 143~160 142~230 143~120 +0~180 6,043 9,358 -4,026
Jun13 130315 141~110 142~020 141~050 141~280 +0~180 392,491 626,366 -2,228
Sep13 130315 141~070 141~070 140~210 141~070 +0~180 0 7 +0
Total Volume and Open Interest 398,534 635,731 -6,254
10-Year T-Notes(CBOT)
Mar13 130315 131~250 132~070 131~210 132~045 +0~130 30,548 62,243 -13,016
Jun13 130315 130~160 130~310 130~125 130~285 +0~130 1,261,825 2,050,528 +24,361
Sep13 130315 130~280 130~280 130~150 130~280 +0~130      
Total Volume and Open Interest 1,292,373 2,112,771 +11,345
5-Year T-Notes(CBOT)
Mar13 130315 123~272 124~040 123~262 124~022 +0~062 21,204 46,560 -9,665
Jun13 130315 123~142 123~224 123~120 123~206 +0~070 574,895 1,626,670 +22,573
Sep13 130315 123~056 123~056 122~306 123~056 +0~070      
Total Volume and Open Interest 596,099 1,673,230 +12,908
2 Year T-Notes(CBOT)
Mar13 130315 110~062 110~074 110~062 110~072 +0~010 10,603 37,688 -4,501
Jun13 130315 110~052 110~062 110~050 110~062 +0~010 140,193 963,219 -18,443
Sep13 130315 110~046 110~046 110~026 110~046 +0~020      
Total Volume and Open Interest 150,796 1,000,907 -22,944
Eurodollars(CME)
Mar13 130315 99.720 99.723 99.717 99.720 unch 49,306 858,252 +3,415
Jun13 130315 99.705 99.705 99.700 99.700 -0.010 90,342 819,437 +16,063
Sep13 130315 99.675 99.680 99.665 99.675 -0.005 74,510 800,702 +5,071
Dec13 130315 99.640 99.655 99.635 99.650 +0.005 111,881 809,357 -4,397
Mar14 130315 99.605 99.625 99.595 99.620 +0.010 181,434 730,978 +15,165
Jun14 130315 99.555 99.585 99.550 99.580 +0.020 179,293 668,773 +13,090
Sep14 130315 99.495 99.530 99.485 99.525 +0.030 130,929 563,450 +526
Dec14 130315 99.415 99.450 99.400 99.450 +0.040 147,467 609,479 -8,051
Mar15 130315 99.325 99.370 99.310 99.365 +0.045 158,039 542,482 +11,943
Jun15 130315 99.220 99.270 99.210 99.265 +0.050 113,755 677,157 +2,143
Sep15 130315 99.105 99.160 99.095 99.155 +0.055 120,255 489,442 +6,419
Dec15 130315 98.970 99.030 98.955 99.020 +0.060 134,612 558,537 -1,486
Mar16 130315 98.820 98.880 98.805 98.870 +0.060 102,119 354,570 -2,897
Jun16 130315 98.645 98.715 98.635 98.705 +0.065 76,225 234,084 -5,665
Sep16 130315 98.470 98.540 98.455 98.530 +0.070 70,034 223,199 +50
Dec16 130315 98.285 98.360 98.275 98.345 +0.065 66,280 173,759 -3,874
Mar17 130315 98.115 98.180 98.095 98.170 +0.065 36,175 139,618 +2,420
Jun17 130315 97.930 98.000 97.915 97.985 +0.065 24,493 91,783 +1,234
Total Volume and Open Interest 1,916,062 9,658,038 +54,003
Ultra T-Bond(CBOT)
Mar13 130315 154~21 154~30 154~11 154~30 +0~19 287 7,759 -141
Jun13 130315 154~02 155~01 153~26 154~18 +0~19 68,115 378,874 -321
Sep13 130315 154~18 154~18 153~31 154~18 +0~19      
Total Volume and Open Interest 68,402 386,633 -462
30 Day Federal Funds(CBOT)
Mar13 130315 99.855 99.857 99.853 99.853 unch 1,307 43,955 -691
Apr13 130315 99.860 99.860 99.855 99.860 unch 794 33,741 +216
May13 130315 99.865 99.865 99.860 99.865 unch 120 30,585 -11
Jun13 130315 99.865 99.870 99.860 99.865 unch 360 26,038 +347
Jul13 130315 99.865 99.870 99.860 99.865 unch 392 23,083 +380
Aug13 130315 99.865 99.865 99.860 99.865 unch 669 14,365 -297
Total Volume and Open Interest 6,397 329,083 -261
3-Mth Euro-Yen(CME)
Mar13 130315 99.753 99.753 99.753 99.753 unch      
Jun13 130315 99.802 99.802 99.802 99.802 unch      
Sep13 130315 99.823 99.823 99.823 99.823 unch      
Dec13 130315 99.830 99.830 99.830 99.830 unch      
Mar14 130315 99.820 99.820 99.820 99.820 unch      
Jun14 130315 99.805 99.805 99.805 99.805 unch      
Sep14 130315 99.810 99.810 99.810 99.810 unch      
Dec14 130315 99.805 99.805 99.805 99.805 unch      
Mar15 130315 99.685 99.685 99.685 99.685 unch      
Jun15 130315 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130315 99.80 99.80 99.80 99.80 unch 7 215 +0
Sep13 130315 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130315 99.83 99.83 99.83 99.83 unch 28 402 -23
Mar14 130315 99.82 99.82 99.82 99.82 unch 0 182 +0
Jun14 130315 99.81 99.81 99.81 99.81 unch 0 23 +0
Sep14 130315 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 130315 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 130315 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 41 2,505 -29
Japanese Gov't Bonds(SGX)
Jun13 130315 145.13 145.27 145.10 145.23 +0.11 1,962 20,650 -242
Sep13 130315 143.14 143.14 143.14 143.14 +0.11      
Dec13 130315 141.05 141.05 141.05 141.05 +0.11      
Total Volume and Open Interest 1,962 20,650 -242
Euro-Bund(EUREX)
Jun13 130315 143.10 143.54 143.00 143.39 +0.25 649,714 971,374 +14,614
Sep13 130315 143.40 143.58 143.40 143.51 +0.26 46 192 +15
Dec13 130315 143.51 143.51 143.51 143.51 +0.26      
Total Volume and Open Interest 649,760 971,566 +14,629
Euro-Bobl(EUREX)
Jun13 130315 125.83 126.05 125.81 125.98 +0.12 321,430 921,649 -2,634
Sep13 130315 126.43 126.43 126.43 126.43 +0.12 0 938 +0
Dec13 130315 126.43 126.43 126.43 126.43 +0.12      
Total Volume and Open Interest 321,430 922,587 -2,634
3-Mth Euribor(EUREX)
Mar13 130315 99.795 99.795 99.795 99.795 unch 4 4,707 -3
Jun13 130315 99.785 99.785 99.785 99.785 +0.005 158 2,510 +68
Sep13 130315 99.775 99.775 99.775 99.775 +0.015 25 755 +0
Total Volume and Open Interest 287 12,610 -12
Long Gilt(LIFFE)
Mar13 130315 117~12 117~24 117~09 117~23 +0~09 353 13,770 -217
Jun13 130315 116~10 116~26 116~07 116~23 +0~09 97,975 356,912 -2,783
Total Volume and Open Interest 98,328 370,682 -3,000
3-Mth Short Sterling(LIFFE)
Mar13 130315 99.50 99.50 99.46 99.50 +0.01 6,338 282,143 -284
Jun13 130315 99.52 99.53 99.48 99.52 unch 27,433 315,332 -6,197
Sep13 130315 99.54 99.55 99.50 99.54 0.00 64,540 385,661 +1,080
Dec13 130315 99.54 99.55 99.52 99.54 0.00 76,095 352,640 -1,917
Mar14 130315 99.52 99.54 99.50 99.53 +0.00 34,813 413,547 -5,739
Jun14 130315 99.49 99.51 99.47 99.51 +0.01 36,223 328,126 +10,788
Total Volume and Open Interest 397,042 3,169,933 +6,203
3-Mth Euribor(LIFFE)
Mar13 130315 99.795 99.800 99.790 99.795 unch 26,880 471,976 -11,974
Jun13 130315 99.775 99.790 99.775 99.785 +0.005 122,232 595,924 +2,432
Sep13 130315 99.760 99.780 99.730 99.775 +0.015 83,557 429,266 -4,006
Total Volume and Open Interest 617,725 4,604,254 +8,807
3-Mth Aus T-Bills(SFE)
Jun13 130315 96.95 97.00 96.94 96.96 +0.01 61,899 240,652 +5,305
Sep13 130315 96.95 97.02 96.94 96.97 +0.01 79,598 179,217 +2,592
Dec13 130315 96.90 96.97 96.89 96.92 +0.02 48,815 134,168 +1,483
Mar14 130315 96.81 96.89 96.81 96.84 +0.02 20,520 93,536 +2,679
Jun14 130315 96.71 96.77 96.70 96.73 +0.02 13,585 61,991 +6,861
Sep14 130315 96.59 96.64 96.59 96.61 +0.02 7,561 34,405 +2,219
Dec14 130315 96.47 96.52 96.45 96.48 +0.02 4,954 19,850 +463
Mar15 130315 96.34 96.39 96.34 96.36 +0.02 1,141 8,447 -38
Jun15 130315 96.24 96.29 96.24 96.26 +0.02 53 863 -80
Sep15 130315 96.17 96.17 96.17 96.17 +0.01 51 445 -7
Total Volume and Open Interest 238,227 773,734 +21,527
10-Year Aus T-Bonds(SFE)
Mar13 130315 96.33 96.38 96.30 96.37 +0.03 275,830 315,799 -68,943
Jun13 130315 96.30 96.36 96.26 96.35 +0.05 256,866 383,839 +126,292
Total Volume and Open Interest 532,696 699,638 +57,349
3-Year Aus T-Bonds(SFE)
Mar13 130315 96.83 96.89 96.82 96.86 +0.03 368,085 356,860 -85,524
Jun13 130315 96.85 96.90 96.83 96.88 +0.03 292,327 426,822 +112,967
Total Volume and Open Interest 660,412 783,682 +27,443
Gold(CMX)
Apr13 130315 1589.4 1597.9 1587.3 1592.6 +1.9 141,795 204,825 -1,188
Jun13 130315 1591.4 1599.8 1589.8 1594.7 +1.9 14,764 121,510 +8,776
Aug13 130315 1592.5 1600.0 1592.5 1596.2 +1.9 4,726 28,624 +435
Oct13 130315 1595.3 1601.9 1594.5 1597.6 +1.9 318 11,800 +98
Dec13 130315 1595.9 1603.0 1595.0 1599.0 +1.9 677 31,388 -107
Feb14 130315 1600.3 1600.3 1600.3 1600.3 +1.8 290 13,909 +33
Apr14 130315 1602.5 1602.5 1601.7 1601.7 +1.8 112 4,327 +23
Jun14 130315 1603.0 1604.1 1603.0 1603.2 +1.8 439 6,931 -217
Aug14 130315 1604.9 1604.9 1604.9 1604.9 +1.8 546 946 +164
Oct14 130315 1606.6 1606.6 1606.6 1606.6 +1.7 210 621 +160
Dec14 130315 1608.4 1608.4 1608.4 1608.4 +1.7 30 7,423 +0
Total Volume and Open Interest 165,085 454,483 +8,832
Silver(CMX)
Mar13 130315 2888.5 2889.0 2875.0 2881.7 +4.5 69 418 +10
May13 130315 2880.0 2901.0 2869.0 2885.1 +4.4 33,467 78,975 +695
Jul13 130315 2892.0 2904.0 2879.0 2891.0 +4.5 1,943 14,006 +1,133
Sep13 130315 2900.5 2902.5 2896.5 2896.5 +4.5 809 6,037 -194
Dec13 130315 2910.0 2914.0 2892.5 2903.4 +4.6 1,773 26,363 -58
Mar14 130315 2908.5 2908.5 2908.5 2908.5 +4.7 69 2,916 +43
May14 130315 2911.6 2911.6 2911.6 2911.6 +4.8 5 851 +3
Total Volume and Open Interest 38,635 149,945 +1,662
Platinum(NYMEX)
Apr13 130315 1592.2 1598.8 1587.1 1592.4 +2.6 8,442 52,078 -1,590
Jul13 130315 1597.8 1600.8 1591.5 1596.3 +2.7 1,489 11,860 +840
Oct13 130315 1599.4 1599.4 1598.8 1598.8 +2.7 58 421 +36
Jan14 130315 1601.4 1601.4 1601.4 1601.4 +2.3 0 5 +0
Total Volume and Open Interest 9,990 64,364 -715
Palladium(NYMEX)
Mar13 130315 773.70 773.70 773.70 773.70 +4.90 7 176 -28
Jun13 130315 771.50 776.95 769.00 775.65 +4.90 2,667 36,755 +198
Sep13 130315 776.95 776.95 776.95 776.95 +4.90 7 681 +5
Total Volume and Open Interest 2,682 38,314 +173
Copper(CMX)
Mar13 130315 353.00 353.00 350.45 350.80 -1.55 318 1,269 -43
May13 130315 353.45 356.00 351.50 352.05 -1.60 47,867 104,841 +3,227
Jul13 130315 355.30 357.50 353.30 353.80 -1.45 3,765 21,247 +1,231
Sep13 130315 357.00 358.30 354.80 355.30 -1.45 1,439 12,164 +715
Dec13 130315 360.00 360.10 356.80 357.25 -1.45 362 12,103 +4
Total Volume and Open Interest 54,255 163,574 +5,074
DJIA Index(CBOT)
Jun13 130315 14452 14475 14400 14433 -19 1,498 5,254 +1,618
Sep13 130315 14361 14376 14361 14361 -15      
Dec13 130315 14292 14307 14292 14292 -15      
Mar14 130315 14221 14236 14221 14221        
E-mini DJIA Index(CBOT)
Mar13 130315 14522 14553 14493 14493 -30 21,275 70,067 -4,936
Jun13 130315 14443 14480 14397 14433 -19 109,373 95,275 +6,598
Sep13 130315 14376 14376 14350 14361 -15 1 13 +1
Dec13 130315 14270 14292 14270 14292 -15 2 16 -1
Total Volume and Open Interest 130,651 165,371 +1,662
S & P 500(CME)
Jun13 130315 1554.70 1558.60 1549.30 1553.60 -2.40 25,567 144,265 +13,212
Sep13 130315 1547.10 1547.10 1544.10 1547.10 -2.50 0 1,597 -6
Dec13 130315 1540.20 1540.20 1537.30 1540.20 -2.60 308 1,229 +288
Mar14 130315 1534.20 1534.20 1531.30 1534.20 -2.60      
Total Volume and Open Interest 50,295 262,347 +4,569
S & P 500 E-Mini(Globex)
Jun13 130315 1554.50 1558.75 1549.00 1553.50 -2.50 1,653,624 2,758,336 +225,303
Sep13 130315 1549.75 1551.25 1543.50 1547.00 -2.50 1,821 5,414 +1,313
Total Volume and Open Interest 2,160,933 3,801,969 +5,360
NASDAQ 100(CME)
Jun13 130315 2798.00 2805.00 2784.00 2790.50 -9.50 697 2,495 +459
Sep13 130315 2786.00 2795.80 2786.00 2786.00 -9.80      
Dec13 130315 2779.80 2789.50 2779.80 2779.80 -9.70      
Total Volume and Open Interest 1,981 19,247 +1,859
NASDAQ 100 E-Mini(Globex)
Jun13 130315 2799.30 2805.30 2784.80 2790.50 -9.50 212,171 339,914 +37,314
Sep13 130315 2800.80 2800.80 2786.00 2786.00 -9.80 3 47 +2
Total Volume and Open Interest 290,457 493,110 +36,494
S & P Midcap 400(CME)
Jun13 130315 1138.00 1139.70 1135.00 1139.70 -0.50 78 320 +78
Sep13 130315 1137.70 1138.20 1137.70 1137.70 -0.50      
Dec13 130315 1135.70 1136.20 1135.70 1135.70 -0.50      
Total Volume and Open Interest 424 1,745 +429
Volatility Index(CBOE)
Mar13 130315 12.60 13.11 12.45 12.55 unch 41,310 122,430 +2,781
Apr13 130315 14.65 14.90 14.50 14.70 +0.10 49,872 165,150 +16,094
May13 130315 15.75 16.00 15.65 15.85 +0.10 12,662 61,574 +6,247
Jun13 130315 16.55 16.80 16.45 16.65 +0.10 7,366 33,656 +2,162
Total Volume and Open Interest 125,351 464,620 +29,870
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130315 12455 12570 12415 12480 +30 10,180 67,196 -264
Sep13 130315 12590 12590 12525 12530 +5 0 2 -2
Total Volume and Open Interest 10,180 67,199 -266
Nikkei 225(SGX)
Jun13 130315 12330 12495 12260 12470 +150 160,013 234,375 -3,978
Sep13 130315 12425 12470 12425 12465 +150 26 154 +8
Dec13 130315 12400 12400 12400 12400 +150 0 15,243 +0
Total Volume and Open Interest 160,614 274,541 -4,137
CAC 40(EURONEXT)
Mar13 130315 3871.5 3876.5 3830.0 3846.0 -22.0 140,375 211,301 -95,844
Apr13 130315 3866.0 3871.0 3823.0 3835.0 -27.5 88,814 262,718 +57,323
May13 130315 3800.0 3800.0 3760.0 3769.0 -27.5 16 384 +2
Total Volume and Open Interest 235,892 500,848 -35,277
Hang Seng Index(HKFE)
Mar13 130315 22636 22720 22290 22337 -179 75,760 113,213 +30
Apr13 130315 22622 22714 22301 22339 -177 1,581 2,726 +483
Total Volume and Open Interest 77,615 120,297 +673
DAX(EUREX)
Mar13 130315 8073.0 8077.5 8044.0 8055.0 -0.5 192,253 72,007 -36,979
Jun13 130315 8080.0 8089.0 8007.0 8053.0 -13.0 119,051 123,425 +14,936
Sep13 130315 8086.0 8093.5 8017.5 8058.5 -13.0 6,183 4,019 +147
Total Volume and Open Interest 317,487 199,451 -21,896
FT-SE 100(EURONEXT)
Mar13 130315 6536.00 6552.00 6502.00 6503.00 -29.00 151,629 129,649 -102,279
Jun13 130315 6470.00 6481.50 6400.00 6415.50 -47.50 122,782 624,144 +116,145
Sep13 130315 6377.00 6380.00 6365.00 6366.00 -48.00 26 455 +0
Total Volume and Open Interest 274,447 754,428 +13,866
SPI 200(SFE)
Mar13 130315 5035.0 5127.0 5027.0 5122.0 +92.0 54,335 308,089 +12,897
Jun13 130315 5046.0 5139.0 5040.0 5134.0 +93.0 20,133 32,518 +9,465
Sep13 130315 5099.0 5099.0 5099.0 5099.0 +95.0 47 2,073 -66
Total Volume and Open Interest 74,553 347,256 +22,326
FTSE MIB(ISE)
Mar13 130315 16170.00 16180.00 16170.00 16178.00 +70.00 45,273 13,933 -5,213
Jun13 130315 15900.00 15965.00 15720.00 15782.00 -51.00 27,141 29,504 +7,578
Sep13 130315 15720.00 15924.00 15720.00 15924.00 -51.00 5 5 +5
Total Volume and Open Interest 72,419 43,442 +2,370
KOSPI 200(KFE)
Jun13 130315 265.85 266.65 262.10 263.40 -2.15 81,907 109,016 +16,866
Sep13 130315 267.20 267.65 264.20 264.50 -2.60 35 465 +3
Dec13 130315 266.95 266.95 266.95 266.95 -2.15 0 181 +0
Total Volume and Open Interest 368,292 109,662 -59,432
GSCI(CME)
Apr13 130315 655.00 655.25 652.00 652.00 +2.50 1,638 9,232 +1,389
May13 130315 650.50 653.00 650.50 650.50 +2.75 0 211 +0
Jun13 130315 649.50 649.50 649.50 649.50        
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