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 19, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130319 1409.50 1418.75 1403.00 1406.75 -2.75 95,326 290,933 -5,935
Jul13 130319 1394.50 1400.75 1386.25 1388.00 -6.50 43,933 145,028 +53
Aug13 130319 1357.75 1362.50 1348.75 1350.00 -6.75 944 5,552 +95
Sep13 130319 1295.50 1298.75 1287.00 1287.75 -8.00 788 6,360 -173
Nov13 130319 1258.00 1262.50 1250.25 1255.50 -3.00 19,943 126,649 -309
Jan14 130319 1265.00 1265.00 1255.00 1260.25 -3.00 804 11,259 +517
Mar14 130319 1261.25 1266.00 1258.00 1263.00 -3.00 128 2,037 +8
May14 130319 1267.00 1267.00 1258.00 1263.25 -3.50 186 2,116 +62
Jul14 130319 1269.25 1271.00 1267.50 1267.75 -3.25 97 1,495 +45
Aug14 130319 1261.25 1264.50 1261.25 1261.25 -3.25 0 2 +0
Sep14 130319 1246.75 1249.75 1246.75 1246.75 -3.00 0 10 +0
Nov14 130319 1235.00 1238.50 1230.00 1233.75 -3.50 30 4,148 +4
Jan15 130319 1234.75 1238.25 1234.75 1234.75 -3.50 0 2 +0
Mar15 130319 1235.75 1239.25 1235.75 1235.75 -3.50      
Total Volume and Open Interest 162,179 595,760 -5,633
Soybean Meal(CBOT)
May13 130319 413.90 416.40 411.00 411.60 -1.70 45,926 146,264 -3,534
Jul13 130319 408.00 410.50 405.00 405.70 -2.30 17,805 67,731 -518
Aug13 130319 392.00 394.60 390.80 391.20 -1.40 1,354 8,406 +119
Sep13 130319 371.00 371.00 368.30 368.70 -1.30 759 7,552 +143
Oct13 130319 354.10 356.40 352.90 355.70 +0.50 524 7,690 +27
Dec13 130319 352.80 355.70 351.30 354.60 +0.40 4,898 39,995 -55
Jan14 130319 355.00 357.00 353.00 356.20 +0.50 270 3,401 +35
Mar14 130319 356.40 359.30 355.90 358.40 +0.90 52 3,316 -1
May14 130319 356.60 359.10 356.60 358.30 +0.60 111 1,575 +13
Jul14 130319 356.60 359.70 356.60 359.70 +1.20 2 792 +1
Total Volume and Open Interest 71,701 286,887 -3,770
Soybean Oil(CBOT)
May13 130319 49.65 49.95 49.35 49.48 -0.20 41,482 169,076 -393
Jul13 130319 49.88 50.20 49.59 49.72 -0.21 18,324 78,984 +1,209
Aug13 130319 49.97 50.09 49.56 49.66 -0.26 2,618 11,115 +335
Sep13 130319 49.83 50.00 49.45 49.53 -0.28 1,593 9,129 +189
Oct13 130319 49.63 49.63 49.15 49.24 -0.29 927 10,358 +235
Dec13 130319 49.48 49.65 49.01 49.11 -0.32 7,264 47,369 +1,555
Jan14 130319 49.44 49.89 49.18 49.23 -0.34 463 4,449 +255
Mar14 130319 49.75 49.80 49.45 49.45 -0.35 512 2,410 +430
May14 130319 49.84 49.86 49.51 49.51 -0.35 184 1,016 +69
Jul14 130319 49.62 50.01 49.62 49.62 -0.39 167 1,036 +38
Total Volume and Open Interest 73,598 335,784 +3,970
Canola(WCE)
Mar13 130314 638.1 638.1 638.1 638.1 +1.9 523 313 -357
May13 130319 623.6 626.9 619.8 623.9 +0.4 6,398 103,607 -1,996
Jul13 130319 608.4 611.7 605.5 610.4 +2.0 4,348 35,682 -1,148
Nov13 130319 552.0 556.2 549.5 554.9 +3.0 2,490 36,718 +1,514
Jan14 130319 552.4 558.0 552.4 556.5 +4.5 23 2,780 +5
Total Volume and Open Interest 13,259 179,007 -1,625
Corn(CBOT)
May13 130319 719.00 728.75 718.50 728.50 +8.50 100,018 533,998 -2,788
Jul13 130319 702.00 712.00 701.75 712.00 +8.75 42,010 244,981 +3,406
Sep13 130319 587.75 590.25 582.75 590.25 +2.00 12,915 106,654 +1,222
Dec13 130319 561.00 562.50 556.00 562.25 +0.25 27,326 316,670 +4,222
Mar14 130319 570.00 571.50 566.00 571.25 +0.25 1,015 22,674 +226
May14 130319 577.75 578.50 572.25 578.50 +0.50 245 7,604 -12
Jul14 130319 580.50 582.50 577.25 582.50 +0.50 87 4,703 +26
Sep14 130319 548.00 553.25 548.00 553.25 +1.50 16 495 +12
Dec14 130319 551.00 551.50 546.25 551.50 +0.50 1,079 19,062 +263
Mar15 130319 554.00 556.00 554.00 556.00 +0.50 5 82 +1
Total Volume and Open Interest 184,733 1,259,121 +6,585
Wheat(CBOT)
May13 130319 713.00 722.75 709.25 722.00 +9.25 51,088 223,238 -3,119
Jul13 130319 712.25 722.50 709.75 720.75 +7.75 27,605 111,736 -716
Sep13 130319 718.50 728.50 716.25 726.50 +6.75 5,638 31,296 +111
Dec13 130319 734.00 740.50 728.75 738.50 +5.75 14,359 75,905 +987
Mar14 130319 744.50 752.25 743.00 751.25 +5.50 555 7,422 +122
May14 130319 744.75 753.50 744.75 753.50 +5.75 107 447 +2
Total Volume and Open Interest 99,631 455,018 -2,621
Wheat(KCBT)
May13 130319 742.50 753.00 742.50 751.75 +7.50 6,392 91,151 -494
Jul13 130319 748.25 758.25 748.25 756.75 +7.25 4,527 45,182 +167
Sep13 130319 761.50 769.75 761.50 768.25 +5.75 1,007 12,928 +153
Dec13 130319 778.75 786.25 778.50 783.25 +3.75 1,175 15,305 +428
Mar14 130319 791.25 795.75 790.50 795.50 +4.00 197 688 +14
May14 130319 793.75 800.25 793.75 799.50 +5.00 238 271 +106
Total Volume and Open Interest 13,549 166,054 +381
Wheat(MGE)
Mar13 130314 800.50 800.50 800.50 800.50 unch 4 136 -4
May13 130319 788.75 801.00 787.25 798.75 +10.00 2,838 19,144 +243
Jul13 130319 788.50 799.75 788.00 798.00 +9.75 777 7,673 +29
Sep13 130319 788.00 797.75 787.50 797.00 +8.50 242 7,026 +99
Dec13 130319 795.00 804.75 795.00 803.75 +9.00 188 5,385 -3
Total Volume and Open Interest 4,112 39,625 +368
Oats(CBOT)
May13 130319 394.50 399.50 392.25 396.00 +0.50 1,046 8,856 +58
Jul13 130319 387.50 390.00 385.00 387.00 +0.50 72 979 +48
Sep13 130319 371.00 375.00 367.00 368.50 -6.50 0 72 +0
Dec13 130319 361.00 362.75 359.00 362.00 +3.00 23 639 +13
Total Volume and Open Interest 1,141 10,546 +119
Rough Rice(CBOT)
Mar13 130314 14.41 14.56 14.41 14.41 -0.15 1 7 +0
May13 130319 14.54 14.74 14.54 14.72 +0.18 539 13,476 +41
Jul13 130319 14.85 15.01 14.82 15.01 +0.18 52 1,216 -7
Sep13 130319 14.65 14.78 14.61 14.76 +0.14 15 518 +8
Total Volume and Open Interest 611 15,236 +47
Live Cattle(CME)
Apr13 130319 125.885 126.400 124.800 125.300 -0.750 39,213 93,850 -6,862
Jun13 130319 121.250 121.600 120.100 120.980 -0.405 24,888 133,315 +1,317
Aug13 130319 122.580 122.785 121.450 122.285 -0.295 8,166 53,756 +1,401
Oct13 130319 126.900 127.180 125.800 126.650 -0.400 4,317 33,997 +791
Dec13 130319 127.950 128.250 126.885 127.950 -0.300 3,042 18,486 +810
Feb14 130319 128.535 129.000 127.785 128.900 -0.250 316 3,486 +70
Total Volume and Open Interest 79,972 338,696 -2,458
Feeder Cattle(CME)
Mar13 130319 136.485 136.825 135.100 136.000 -0.700 1,464 3,979 -298
Apr13 130319 139.185 139.185 137.380 138.380 -1.020 3,110 9,312 -208
May13 130319 141.000 141.000 139.150 140.400 -0.785 2,916 16,837 +386
Aug13 130319 148.075 148.075 145.825 147.250 -0.985 1,055 7,936 +86
Sep13 130319 150.235 150.235 147.450 149.700 -0.535 198 1,388 +28
Oct13 130319 150.735 150.750 148.650 150.300 -1.350 78 953 +14
Nov13 130319 151.450 151.500 149.485 151.250 -1.150 66 592 +12
Total Volume and Open Interest 8,901 41,072 +24
Lean Hogs(CME)
Apr13 130319 79.385 79.700 77.850 78.225 -1.175 16,100 47,325 -3,216
May13 130319 88.750 88.950 87.500 88.000 -0.800 325 2,597 +83
Jun13 130319 88.830 89.285 87.500 88.285 -0.665 16,231 91,774 +5,842
Jul13 130319 89.650 89.900 88.330 89.000 -0.680 2,175 18,160 +681
Aug13 130319 89.480 89.950 88.300 88.950 -0.585 3,147 30,117 +968
Oct13 130319 80.430 80.750 79.080 79.450 -0.850 1,141 23,749 +467
Dec13 130319 77.700 78.080 76.500 76.885 -0.900 581 16,379 +33
Feb14 130319 80.250 80.500 79.200 79.450 -0.950 152 6,012 +70
Total Volume and Open Interest 39,876 240,314 +4,937
Class III Milk(CME)
Mar13 130319 16.94 16.99 16.93 16.95 unch 8 3,433 -3
Apr13 130319 17.39 17.55 17.32 17.50 +0.12 197 3,728 -43
May13 130319 17.86 18.17 17.82 18.06 +0.20 175 2,826 +19
Jun13 130319 18.38 18.70 18.33 18.59 +0.25 83 2,138 +27
Jul13 130319 18.75 19.07 18.71 18.94 +0.21 44 1,755 +19
Total Volume and Open Interest 633 20,903 +83
Cocoa(ICE)
May13 130319 2093 2119 2086 2099 +11 10,408 83,326 +168
Jul13 130319 2118 2132 2102 2114 +10 6,443 33,947 +148
Sep13 130319 2128 2137 2114 2127 +11 867 28,527 +45
Dec13 130319 2137 2147 2132 2139 +13 558 20,286 -47
Mar14 130319 2152 2152 2142 2148 +13 54 20,524 -11
May14 130319 2150 2156 2150 2156 +14 5 8,502 -1
Jul14 130319 2156 2161 2156 2161 +14 0 1,643 +0
Total Volume and Open Interest 18,335 198,431 +302
Coffee "C"(ICE)
Mar13 130318 133.70 133.70 133.15 133.15 -3.35 3 13 -3
May13 130319 134.50 135.45 132.55 133.10 -1.25 16,609 103,571 +1,752
Jul13 130319 137.75 138.00 135.35 135.90 -1.20 6,661 33,115 +1,101
Sep13 130319 140.45 140.65 138.25 138.70 -1.20 4,188 19,697 +542
Dec13 130319 144.05 144.75 142.15 142.65 -1.20 1,945 9,395 +341
Mar14 130319 148.95 148.95 146.40 146.40 -1.25 136 3,105 +31
Total Volume and Open Interest 29,661 171,766 +3,790
Orange Juice(ICE)
May13 130319 138.95 139.90 137.95 139.65 +0.60 1,200 14,507 -53
Jul13 130319 137.55 138.40 137.05 138.15 +0.40 105 2,461 +14
Sep13 130319 137.05 138.35 137.05 138.25 +0.20 12 1,180 -2
Nov13 130319 134.90 136.30 134.90 136.30 -0.05 4 290 +1
Jan14 130319 134.45 134.45 134.45 134.45 unch 1 46 +0
Mar14 130319 133.65 133.65 133.65 133.65 unch      
Total Volume and Open Interest 1,322 18,484 -40
Sugar #11(ICE)
May13 130319 18.35 18.40 18.26 18.31 +0.02 58,737 324,542 +604
Jul13 130319 18.40 18.45 18.33 18.39 +0.06 25,139 220,613 +2,084
Oct13 130319 18.75 18.83 18.71 18.80 +0.10 14,603 114,086 +1,805
Mar14 130319 19.61 19.68 19.59 19.67 +0.11 5,911 80,641 +1,353
May14 130319 19.73 19.80 19.72 19.77 +0.09 1,681 17,232 +320
Jul14 130319 19.85 19.91 19.85 19.87 +0.04 1,068 20,688 +151
Oct14 130319 20.03 20.08 20.01 20.01 +0.02 572 14,475 +117
Mar15 130319 20.37 20.37 20.27 20.27 unch 145 10,533 -4
Total Volume and Open Interest 107,868 806,675 +6,437
London Cocoa(LCE)
May13 130319 1423 1423 1413 1418 +4 5,409 60,148 -148
Jul13 130319 1437 1438 1427 1431 +2 2,886 48,192 +127
Sep13 130319 1448 1448 1438 1443 +3 919 35,342 +525
Dec13 130319 1455 1455 1447 1451 +4 1,972 43,032 +202
Mar14 130319 1452 1455 1444 1448 +4 541 34,548 -36
May14 130319 1453 1453 1453 1453 +4 13 8,542 +9
Jul14 130319 1459 1460 1456 1456 +4 32 3,471 +0
Total Volume and Open Interest 11,784 235,166 +679
London Sugar(LCE)
May13 130319 527.90 531.00 527.80 529.80 +2.40 4,473 29,646 -140
Aug13 130319 513.10 514.50 511.90 513.60 +1.20 1,577 15,103 +502
Oct13 130319 508.40 509.30 507.00 508.60 +1.30 552 9,983 -99
Dec13 130319 514.10 515.80 513.70 515.10 +2.40 313 3,578 +19
Mar14 130319 524.10 525.10 524.00 524.10 +2.00 218 2,993 +32
Total Volume and Open Interest 7,339 62,739 +384
Cotton(ICE)
May13 130319 90.83 91.67 90.45 91.13 +0.30 21,256 141,818 +289
Jul13 130319 91.31 91.99 90.92 91.53 +0.15 9,994 36,556 +825
Oct13 130319 89.20 89.20 89.02 89.15 +0.06 0 32 +0
Dec13 130319 88.00 88.53 87.56 88.26 -0.13 4,864 33,625 +657
Mar14 130319 87.75 87.75 87.02 87.62 -0.08 106 879 -14
May14 130319 86.65 87.29 86.65 87.29 -0.01 8 111 +0
Total Volume and Open Interest 36,255 213,471 +1,758
Lumber(CME)
May13 130319 391.1 396.8 384.4 386.0 -8.4 433 6,556 +10
Jul13 130319 392.2 396.8 386.0 388.0 -6.1 133 1,696 +17
Sep13 130319 387.2 393.3 384.0 385.6 -4.7 42 503 +25
Nov13 130319 377.0 377.0 373.7 373.7 -10.0 0 112 +0
Total Volume and Open Interest 608 8,874 -141
Crude Oil(NYM)
Apr13 130319 93.80 94.09 92.03 92.16 -1.58 175,611 65,272 -33,065
May13 130319 94.22 94.47 92.36 92.52 -1.59 107,528 287,405 +7,557
Jun13 130319 94.47 94.72 92.65 92.80 -1.56 52,801 164,342 -6,703
Jul13 130319 94.67 94.86 92.86 92.99 -1.51 26,037 118,673 -1,349
Aug13 130319 94.56 94.77 92.89 92.98 -1.46 17,557 72,069 +667
Sep13 130319 94.29 94.54 92.69 92.77 -1.44 18,052 79,678 +1,251
Oct13 130319 94.04 94.18 92.37 92.43 -1.44 6,605 50,236 +703
Nov13 130319 93.64 93.78 92.05 92.05 -1.44 3,572 38,548 +429
Dec13 130319 93.15 93.38 91.54 91.67 -1.43 40,839 205,781 +2,499
Jan14 130319 92.81 92.94 91.28 91.28 -1.40 4,725 41,810 +562
Feb14 130319 91.00 91.00 90.92 90.92 -1.37 2,037 19,637 +369
Mar14 130319 91.82 92.18 90.58 90.61 -1.32 3,362 25,202 +978
Apr14 130319 90.32 90.32 90.32 90.32 -1.28 702 16,372 +72
May14 130319 90.05 90.05 90.05 90.05 -1.25 980 15,608 +311
Jun14 130319 91.18 91.26 89.80 89.82 -1.23 6,796 63,638 +334
Jul14 130319 89.57 89.57 89.57 89.57 -1.21 254 13,768 +25
Total Volume and Open Interest 491,903 1,681,094 -24,517
e-miNY Crude Oil(NYM)
Mar13 130219 95.950 96.650 95.250 96.650 +0.800 3,950 1,811 -231
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130319 94.150 94.475 92.375 92.525 -1.575 799 1,032 +233
Jun13 130319 94.400 94.650 92.675 92.800 -1.550 15 667 +1
Jul13 130319 94.750 94.750 92.875 93.000 -1.500 4 282 +0
Aug13 130319 94.300 94.550 92.875 92.975 -1.475 0 23 +0
Sep13 130319 92.775 92.775 92.775 92.775 -1.425 0 2 +0
Oct13 130319 92.425 92.425 92.425 92.425 -1.450 0 3 +0
Nov13 130319 92.050 92.050 92.050 92.050 -1.450 0 10 +0
Dec13 130319 91.675 91.675 91.675 91.675 -1.425 1 75 +1
Total Volume and Open Interest 4,277 3,908 +4
Heating Oil(NYM)
Apr13 130319 292.55 292.55 284.30 286.41 -6.26 35,325 45,847 -4,095
May13 130319 303.14 303.14 295.51 296.84 -6.30 25,151 80,130 +4,152
Jun13 130319 302.00 302.25 295.79 296.58 -6.04 14,972 42,677 +1,289
Jul13 130319 301.70 301.80 296.27 296.61 -5.81 7,263 28,432 -645
Aug13 130319 300.69 301.28 296.00 296.47 -5.67 3,724 9,649 -469
Sep13 130319 300.91 301.00 295.66 296.13 -5.48 4,136 22,306 -247
Oct13 130319 299.90 299.99 295.43 295.62 -5.29 2,150 6,694 -68
Nov13 130319 298.98 299.85 294.77 294.98 -5.11 1,339 6,163 -6
Dec13 130319 298.30 299.07 293.91 294.23 -4.97 7,720 37,378 +250
Jan14 130319 297.80 297.80 293.66 293.66 -4.89 1,225 6,441 +691
Feb14 130319 297.05 297.45 293.01 293.01 -4.87 360 2,011 +4
Mar14 130319 292.50 292.50 292.01 292.21 -4.90 245 2,725 +13
Apr14 130319 291.21 291.21 291.21 291.21 -4.91 235 9,226 -6
May14 130319 289.83 289.83 289.83 289.83 -4.77 91 569 +16
Total Volume and Open Interest 104,376 305,591 +1,164
Gasoline(NYMEX)
Apr13 130319 312.08 312.20 303.27 304.51 -8.38 41,328 53,932 -3,375
May13 130319 311.14 311.18 302.88 304.03 -7.73 32,052 107,665 +4,108
Jun13 130319 306.96 307.27 299.59 300.59 -7.23 15,206 46,481 +1,086
Jul13 130319 301.29 302.73 295.56 296.62 -6.75 9,198 29,284 +761
Aug13 130319 297.87 297.87 291.02 292.18 -6.35 5,442 15,548 -339
Sep13 130319 292.78 292.92 285.99 287.19 -6.06 4,769 17,024 -249
Oct13 130319 275.51 275.51 271.29 271.29 -5.81 3,188 9,573 -534
Nov13 130319 269.84 270.84 266.07 266.42 -5.56 1,334 14,635 -182
Dec13 130319 266.70 267.78 262.78 263.23 -5.40 1,773 12,997 -41
Jan14 130319 261.68 261.68 261.68 261.68 -5.29 289 3,129 +74
Total Volume and Open Interest 114,950 314,938 +1,373
e-miNY RBOB Gasoline(NYM)
Apr13 130319 304.50 304.51 304.50 304.50 -8.40 1 2 +1
May13 130319 304.00 304.03 304.00 304.00 -7.80 0 1 +0
Jun13 130319 300.60 300.60 300.59 300.60 -7.20      
Jul13 130319 296.60 296.62 296.60 296.60 -6.80      
Total Volume and Open Interest 1 3 +1
Natural Gas(NYM)
Apr13 130319 3.882 3.973 3.869 3.969 +0.087 194,783 109,809 -12,866
May13 130319 3.913 4.000 3.898 3.995 +0.081 120,587 280,271 +2,676
Jun13 130319 3.953 4.035 3.945 4.031 +0.075 52,309 72,855 +2,265
Jul13 130319 3.998 4.077 3.988 4.074 +0.073 48,497 118,739 -1,114
Aug13 130319 4.013 4.087 4.003 4.086 +0.072 21,158 49,224 +1,515
Sep13 130319 4.023 4.082 4.000 4.080 +0.074 19,147 45,566 -298
Oct13 130319 4.004 4.090 3.999 4.089 +0.075 63,910 148,490 +5,149
Nov13 130319 4.072 4.152 4.072 4.152 +0.069 17,138 45,456 -161
Dec13 130319 4.245 4.301 4.236 4.301 +0.064 13,366 49,443 +3
Jan14 130319 4.332 4.387 4.285 4.386 +0.065 40,040 117,756 +4,515
Feb14 130319 4.298 4.361 4.298 4.361 +0.063 5,769 19,366 +2,048
Mar14 130319 4.227 4.289 4.223 4.288 +0.060 14,984 35,308 +1,697
Apr14 130319 4.073 4.104 4.059 4.101 +0.036 17,668 56,925 +3,768
May14 130319 4.068 4.106 4.068 4.106 +0.033 906 10,088 -260
Jun14 130319 4.095 4.126 4.095 4.126 +0.032 948 11,041 -72
Jul14 130319 4.115 4.154 4.115 4.154 +0.033 537 7,953 -13
Total Volume and Open Interest 647,150 1,316,945 +10,176
Brent Crude Oil(ICE)
May13 130319 109.41 109.54 107.25 107.45 -2.06 186,110 303,149 -15,456
Jun13 130319 108.96 109.05 106.82 106.97 -2.06 116,615 222,340 -5,624
Jul13 130319 108.40 108.47 106.33 106.45 -2.04 39,287 108,339 -6,470
Aug13 130319 107.88 107.90 105.80 105.92 -2.03 25,197 78,281 -1,085
Sep13 130319 107.21 107.31 105.22 105.34 -2.01 20,029 76,959 +1,219
Oct13 130319 106.61 106.72 104.67 104.76 -1.99 12,768 55,598 -690
Nov13 130319 106.08 106.12 104.17 104.25 -1.98 7,376 44,745 +536
Dec13 130319 105.59 105.65 103.66 103.76 -1.95 50,654 182,369 -4
Jan14 130319 104.71 104.84 103.30 103.32 -1.91 2,161 35,861 +32
Feb14 130319 102.91 102.91 102.91 102.91 -1.87 1,538 16,732 -162
Mar14 130319 102.51 102.51 102.51 102.51 -1.82 2,240 23,087 +137
Apr14 130319 102.12 102.12 102.12 102.12 -1.76 868 25,431 +35
May14 130319 101.81 101.81 101.81 101.81 -1.70 392 10,830 +4
Jun14 130319 102.78 103.06 101.40 101.52 -1.62 6,828 48,891 +651
Total Volume and Open Interest 494,682 1,472,612 -26,690
Gas Oil(ICE)
Apr13 130319 915.00 917.50 892.75 900.00 -13.00 49,178 111,144 -3,568
May13 130319 918.25 919.50 896.25 903.75 -11.75 52,498 96,609 +2,167
Jun13 130319 919.50 920.25 898.75 906.25 -9.75 44,953 68,313 -2,207
Jul13 130319 919.00 920.25 901.25 907.75 -8.50 12,498 32,808 -149
Aug13 130319 917.75 918.25 902.25 909.00 -7.50 8,249 32,893 +223
Sep13 130319 919.75 920.00 902.50 909.25 -6.50 7,273 27,909 +781
Oct13 130319 918.75 919.00 901.75 908.50 -6.00 1,889 20,214 -263
Nov13 130319 911.75 913.75 901.00 907.00 -5.25 1,130 19,042 +83
Dec13 130319 913.75 914.50 897.50 905.25 -4.50 16,641 54,594 -699
Jan14 130319 909.25 909.25 898.50 904.00 -4.25 870 15,151 +44
Total Volume and Open Interest 198,366 548,340 -2,612
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130319 2.615 2.615 2.591 2.605 -0.026 267 1,307 -95
May13 130319 2.575 2.577 2.556 2.570 -0.019 174 1,614 -4
Jun13 130319 2.526 2.541 2.516 2.529 -0.013 90 1,137 -5
Jul13 130319 2.465 2.475 2.457 2.473 -0.002 97 1,243 -26
Aug13 130319 2.386 2.411 2.381 2.409 +0.016 87 1,828 +24
Sep13 130319 2.229 2.252 2.221 2.246 +0.022 71 935 +18
Oct13 130319 2.108 2.118 2.094 2.116 +0.016 30 1,243 +2
Total Volume and Open Interest 867 11,199 -88
WTI Crude Oil(ICE)
Apr13 130319 93.89 94.09 92.11 92.16 -1.58 25,792 26,532 -7,326
May13 130319 94.21 94.48 92.37 92.52 -1.59 32,352 66,563 +4,916
Jun13 130319 94.44 94.72 92.70 92.80 -1.56 17,920 71,416 -1,100
Jul13 130319 94.58 94.86 92.91 92.99 -1.51 7,622 39,271 -1,474
Aug13 130319 94.59 94.80 92.91 92.98 -1.46 4,839 18,233 -798
Sep13 130319 94.29 94.56 92.73 92.77 -1.44 3,876 23,582 -274
Oct13 130319 93.67 94.20 92.39 92.43 -1.44 1,973 14,341 +601
Nov13 130319 93.36 93.80 92.01 92.05 -1.44 1,094 11,058 +124
Dec13 130319 93.14 93.40 91.54 91.67 -1.43 13,131 116,367 +1,042
Jan14 130319 91.28 91.28 91.28 91.28 -1.40 1,467 8,024 +566
Feb14 130319 90.92 90.92 90.92 90.92 -1.37 655 3,348 -12
Mar14 130319 90.61 90.61 90.61 90.61 -1.32 213 5,417 -4
Apr14 130319 90.32 90.32 90.32 90.32 -1.28 58 3,555 -15
May14 130319 90.05 90.05 90.05 90.05 -1.25 63 2,987 +6
Jun14 130319 91.28 91.29 89.82 89.82 -1.23 734 16,156 -252
Jul14 130319 89.57 89.57 89.57 89.57 -1.21 2 2,620 +0
Total Volume and Open Interest 118,902 538,662 -3,597
US Dollar Index(ICE)
Jun13 130319 82.935 83.315 82.830 83.210 +0.310 46,700 83,390 +8,137
Sep13 130319 83.025 83.500 83.025 83.450 +0.350 0 508 +0
Dec13 130319 83.650 83.650 83.650 83.650 +0.350      
Total Volume and Open Interest 62,047 102,650 +1,113
Australian Dollar(CME)
Mar13 130318 103.55 104.05 103.48 103.91 -0.14 127,594 59,065 -12,975
Jun13 130319 103.30 103.35 102.81 102.97 -0.28 80,803 151,536 +10,685
Sep13 130319 102.40 102.55 102.15 102.27 -0.28 1 47 +0
Total Volume and Open Interest 107,126 200,475 +487
British Pound(CME)
Mar13 130318 151.18 151.43 150.75 151.18 +0.37 153,893 162,969 -20,739
Jun13 130319 151.00 151.38 150.66 150.94 +0.01 155,942 204,669 +18,070
Sep13 130319 150.90 150.95 150.86 150.90 +0.01 3 19 -1
Total Volume and Open Interest 187,989 362,794 +13,145
Canadian Dollar(CME)
Mar13 130319 97.91 97.91 97.40 97.54 -0.34 40,195 136,524 -5,928
Jun13 130319 97.71 97.71 97.04 97.13 -0.55 84,818 164,684 +23,387
Sep13 130319 97.34 97.49 96.87 96.94 -0.55 157 3,693 +88
Dec13 130319 97.31 97.31 96.75 96.77 -0.52 348 2,270 -78
Total Volume and Open Interest 125,541 307,357 +17,465
Japanese Yen(CME)
Mar13 130318 105.66 106.03 104.77 105.30 +0.53 180,170 108,540 -22,048
Jun13 130319 105.02 105.64 104.51 105.21 +0.35 214,663 216,937 +17,622
Sep13 130319 104.68 105.68 104.68 105.30 +0.36 65 522 +13
Total Volume and Open Interest 264,899 314,338 +5,844
Swiss Franc(CME)
Mar13 130318 106.07 106.36 105.41 105.95 -0.41 53,111 34,791 -9,162
Jun13 130319 105.81 106.22 105.47 105.64 -0.24 54,046 49,653 +4,812
Sep13 130319 105.77 106.00 105.77 105.77 -0.23 1 3 +0
Total Volume and Open Interest 69,136 79,453 -182
EuroFX(CME)
Mar13 130318 129.15 130.54 128.83 129.59 -0.95 296,271 68,492 -43,832
Jun13 130319 129.68 129.78 128.52 128.84 -0.72 254,580 174,379 +11,532
Sep13 130319 129.63 129.78 128.70 128.94 -0.71 29 387 +2
Total Volume and Open Interest 322,691 224,874 -6,970
Mexican Peso(CME)
Mar13 130318 801.25 803.75 797.75 802.50 -1.25 49,755 86,033 -7,173
Apr13 130319 800.75 803.25 800.75 800.75 -2.50      
Total Volume and Open Interest 62,079 236,500 +7,791
Brazilian Real(CME)
Apr13 130319 504.30 504.65 502.50 503.05 +0.40 86 11,191 +50
May13 130319 501.30 502.85 500.95 501.30 +0.35 14 129 -14
Jun13 130319 500.85 501.20 499.35 499.75 +0.40 316 3,691 +288
Jul13 130319 497.40 497.40 496.90 497.40 +0.50      
Total Volume and Open Interest 416 38,172 +324
30-Year T-Bonds(CBOT)
Mar13 130319 144~060 145~070 144~050 145~070 +1~000 1,166 7,449 -669
Jun13 130319 142~220 143~310 142~160 143~190 +0~280 335,840 629,968 -4,152
Sep13 130319 142~010 142~260 142~000 142~240 +0~220 0 8 +0
Total Volume and Open Interest 337,006 637,425 -4,821
10-Year T-Notes(CBOT)
Mar13 130319 132~135 132~280 132~110 132~255 +0~115 39,318 44,738 -13,794
Jun13 130319 131~070 131~235 131~025 131~180 +0~115 1,239,542 2,108,700 +19,460
Sep13 130319 131~175 131~175 131~060 131~175 +0~115      
Total Volume and Open Interest 1,278,860 2,153,438 +5,666
5-Year T-Notes(CBOT)
Mar13 130319 124~082 124~110 124~056 124~096 +0~040 15,742 37,097 -7,219
Jun13 130319 123~252 123~316 123~232 123~290 +0~044 553,639 1,656,158 +11,435
Sep13 130319 123~140 123~140 123~094 123~140 +0~044      
Total Volume and Open Interest 569,381 1,693,255 +4,216
2 Year T-Notes(CBOT)
Mar13 130319 110~076 110~084 110~072 110~080 +0~006 4,648 32,276 -1,473
Jun13 130319 110~064 110~074 110~062 110~070 +0~006 214,963 911,529 -35,083
Sep13 130319 110~054 110~054 110~046 110~054 +0~006 9 2 +2
Total Volume and Open Interest 219,620 943,807 -36,554
Eurodollars(CME)
Jun13 130319 99.690 99.695 99.650 99.665 -0.035 113,769 845,386 +18,918
Sep13 130319 99.665 99.670 99.610 99.625 -0.045 164,941 774,501 -14,999
Dec13 130319 99.635 99.640 99.580 99.595 -0.045 216,550 858,868 +30,187
Mar14 130319 99.610 99.615 99.560 99.575 -0.040 281,671 731,523 -2,001
Jun14 130319 99.570 99.580 99.535 99.545 -0.035 248,954 749,415 +44,330
Sep14 130319 99.525 99.535 99.500 99.505 -0.025 191,563 569,759 +4,562
Dec14 130319 99.455 99.465 99.435 99.445 -0.010 142,267 599,316 -9,885
Mar15 130319 99.370 99.395 99.365 99.375 unch 142,030 500,794 -42,053
Jun15 130319 99.280 99.310 99.270 99.290 +0.010 121,613 686,343 +8,698
Sep15 130319 99.180 99.210 99.165 99.195 +0.020 86,331 493,928 +4,594
Dec15 130319 99.055 99.090 99.035 99.075 +0.030 99,491 552,061 -3,187
Mar16 130319 98.910 98.955 98.890 98.935 +0.035 105,661 317,918 -36,403
Jun16 130319 98.745 98.795 98.725 98.775 +0.040 61,280 238,979 +2,865
Sep16 130319 98.575 98.630 98.555 98.610 +0.045 35,243 221,631 -1,391
Dec16 130319 98.395 98.455 98.375 98.435 +0.055 37,946 162,051 -2,103
Mar17 130319 98.210 98.285 98.200 98.260 +0.050 28,839 146,277 +8,800
Jun17 130319 98.035 98.105 98.015 98.080 +0.055 17,712 93,293 +1,626
Sep17 130319 97.855 97.925 97.835 97.905 +0.055 12,726 69,875 +1,168
Total Volume and Open Interest 2,133,774 8,858,373 -845,794
Ultra T-Bond(CBOT)
Mar13 130319 156~13 157~14 156~01 157~13 +1~12 1,174 4,439 -846
Jun13 130319 155~22 157~22 155~13 157~02 +1~12 59,067 379,840 +1,586
Sep13 130319 156~21 156~21 155~22 156~21 +0~31      
Total Volume and Open Interest 60,241 384,279 +740
30 Day Federal Funds(CBOT)
Mar13 130319 99.850 99.853 99.848 99.850 unch 164 44,195 -12
Apr13 130319 99.855 99.860 99.850 99.855 -0.005 342 33,877 +159
May13 130319 99.865 99.865 99.860 99.865 unch 709 30,736 +3
Jun13 130319 99.865 99.865 99.860 99.865 unch 885 26,167 +70
Jul13 130319 99.865 99.865 99.855 99.860 -0.005 1,033 23,846 +413
Aug13 130319 99.860 99.865 99.855 99.860 -0.005 174 14,215 -1
Total Volume and Open Interest 9,301 332,057 +592
3-Mth Euro-Yen(CME)
Jun13 130319 99.802 99.802 99.802 99.802 unch      
Sep13 130319 99.823 99.823 99.823 99.823 unch      
Dec13 130319 99.830 99.830 99.830 99.830 unch      
Mar14 130319 99.820 99.820 99.820 99.820 unch      
Jun14 130319 99.805 99.805 99.805 99.805 unch      
Sep14 130319 99.810 99.810 99.810 99.810 unch      
Dec14 130319 99.805 99.805 99.805 99.805 unch      
Mar15 130319 99.685 99.685 99.685 99.685 unch      
Jun15 130319 99.545 99.545 99.545 99.545 unch      
Sep15 130319 99.405 99.405 99.405 99.405 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130319 99.80 99.80 99.80 99.80 unch 0 215 +0
Sep13 130319 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130319 99.83 99.83 99.83 99.83 unch 0 402 +0
Mar14 130319 99.82 99.82 99.82 99.82 unch 0 182 +0
Jun14 130319 99.81 99.81 99.81 99.81 unch 0 23 +0
Sep14 130319 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 130319 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 130319 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 2,505 +0
Japanese Gov't Bonds(SGX)
Jun13 130319 145.34 145.47 145.31 145.44 +0.08 2,435 20,903 +154
Sep13 130319 143.35 143.35 143.35 143.35 +0.08      
Dec13 130319 141.26 141.26 141.26 141.26 +0.08      
Total Volume and Open Interest 2,435 20,903 +154
Euro-Bund(EUREX)
Jun13 130319 144.05 144.82 143.98 144.62 +0.68 561,324 980,016 +16,400
Sep13 130319 144.35 144.99 144.25 144.79 +0.66 18 193 +0
Dec13 130319 144.79 144.79 144.79 144.79 +0.66      
Total Volume and Open Interest 561,342 980,209 +16,400
Euro-Bobl(EUREX)
Jun13 130319 126.28 126.55 126.25 126.49 +0.25 274,591 926,487 -2,694
Sep13 130319 126.94 126.94 126.94 126.94 +0.25 0 938 +0
Dec13 130319 126.94 126.94 126.94 126.94 +0.25      
Total Volume and Open Interest 274,591 927,425 -2,694
3-Mth Euribor(EUREX)
Mar13 130318 99.795 99.795 99.795 99.795 unch 0 4,707 +0
Jun13 130319 99.715 99.715 99.665 99.700 -0.070 0 2,510 +0
Sep13 130319 99.690 99.690 99.690 99.690 -0.075 0 755 +0
Total Volume and Open Interest 9 12,606 -4
Long Gilt(LIFFE)
Mar13 130319 118~13 118~30 118~09 118~29 +0~22 2,440 11,551 -2,056
Jun13 130319 117~11 118~01 117~07 117~28 +0~21 129,218 353,170 +2,573
Total Volume and Open Interest 131,658 364,721 +517
3-Mth Short Sterling(LIFFE)
Mar13 130319 99.49 99.50 99.49 99.50 +0.00 18,725 277,129 -3,447
Jun13 130319 99.52 99.52 99.45 99.48 -0.03 47,677 315,495 -135
Sep13 130319 99.55 99.56 99.48 99.50 -0.05 65,848 391,924 +5,060
Dec13 130319 99.57 99.57 99.48 99.50 -0.06 68,861 366,191 -5,150
Mar14 130319 99.56 99.56 99.49 99.50 -0.05 52,086 413,143 -2,918
Jun14 130319 99.53 99.54 99.48 99.49 -0.04 47,191 321,977 -15,878
Total Volume and Open Interest 449,531 3,197,708 -11,075
3-Mth Euribor(LIFFE)
Jun13 130319 99.765 99.770 99.655 99.700 -0.070 221,061 630,253 +12,407
Sep13 130319 99.765 99.770 99.635 99.690 -0.075 122,672 417,968 -1,196
Dec13 130319 99.745 99.750 99.620 99.675 -0.070 120,466 475,822 +5,245
Total Volume and Open Interest 1,127,445 4,631,439 -253
3-Mth Aus T-Bills(SFE)
Jun13 130319 97.01 97.01 96.95 96.97 -0.04 62,203 252,797 +14,623
Sep13 130319 97.06 97.07 96.98 97.01 -0.06 60,687 194,348 +10,080
Dec13 130319 97.05 97.05 96.95 96.98 -0.07 44,353 141,678 +2,618
Mar14 130319 96.97 96.98 96.88 96.92 -0.06 16,375 98,666 +2,779
Jun14 130319 96.87 96.87 96.79 96.82 -0.06 9,942 65,784 +2,915
Sep14 130319 96.75 96.75 96.67 96.70 -0.06 5,167 36,518 +2,118
Dec14 130319 96.63 96.63 96.55 96.58 -0.05 4,935 22,824 +3,035
Mar15 130319 96.52 96.52 96.44 96.47 -0.06 1,141 9,242 +834
Jun15 130319 96.35 96.37 96.35 96.36 -0.06 0 783 -27
Sep15 130319 96.28 96.28 96.27 96.27 -0.06 0 445 +0
Total Volume and Open Interest 204,803 823,245 +38,975
10-Year Aus T-Bonds(SFE)
Jun13 130319 96.50 96.51 96.40 96.44 -0.07 70,003 393,666 +4,377
Sep13 130319 96.44 96.44 96.44 96.44 -0.07      
Total Volume and Open Interest 70,003 393,666  
3-Year Aus T-Bonds(SFE)
Jun13 130319 97.05 97.06 96.95 96.98 -0.08 247,188 523,215 +31,377
Sep13 130319 96.98 96.98 96.98 96.98 -0.08      
Total Volume and Open Interest 247,188 523,215  
Gold(CMX)
Apr13 130319 1603.7 1615.0 1599.0 1611.3 +6.7 98,990 188,553 -7,582
Jun13 130319 1606.1 1616.9 1601.0 1613.3 +6.7 7,701 130,149 +2,434
Aug13 130319 1606.5 1618.0 1603.0 1614.9 +6.8 2,062 28,686 -346
Oct13 130319 1607.9 1616.5 1606.2 1616.3 +6.8 327 11,948 +72
Dec13 130319 1611.3 1620.4 1606.0 1617.8 +6.9 867 31,861 +273
Feb14 130319 1608.4 1619.2 1608.4 1619.2 +7.0 133 13,970 +27
Apr14 130319 1620.6 1620.6 1620.6 1620.6 +7.0 227 4,056 -224
Jun14 130319 1620.8 1622.7 1620.7 1622.2 +7.1 228 7,064 +138
Aug14 130319 1623.9 1623.9 1623.9 1623.9 +7.1 0 956 +0
Oct14 130319 1625.7 1625.7 1625.7 1625.7 +7.2 0 636 +0
Dec14 130319 1619.8 1627.6 1619.7 1627.6 +7.3 46 7,467 +38
Total Volume and Open Interest 110,760 447,314 -5,198
Silver(CMX)
Mar13 130319 2884.0 2905.0 2868.5 2881.0 -3.1 62 340 -42
May13 130319 2886.5 2909.0 2862.0 2884.3 -3.1 23,096 79,825 +270
Jul13 130319 2896.0 2910.0 2868.5 2890.1 -3.1 689 14,372 -340
Sep13 130319 2906.0 2913.0 2876.5 2895.8 -2.9 433 5,939 +34
Dec13 130319 2895.0 2920.0 2885.5 2902.8 -2.9 1,234 26,179 +25
Mar14 130319 2908.1 2908.1 2908.1 2908.1 -2.7 15 2,928 +13
May14 130319 2911.4 2911.4 2911.4 2911.4 -2.7 59 892 +44
Total Volume and Open Interest 25,693 150,805 +36
Platinum(NYMEX)
Apr13 130319 1576.5 1584.9 1549.8 1555.4 -23.8 7,235 50,193 -801
Jul13 130319 1581.4 1586.0 1554.3 1559.5 -23.7 1,271 13,629 +946
Oct13 130319 1584.2 1587.6 1562.1 1562.3 -23.5 20 496 +20
Jan14 130319 1564.4 1564.4 1564.4 1564.4 -24.0 0 5 +0
Total Volume and Open Interest 8,526 64,323 +165
Palladium(NYMEX)
Mar13 130319 737.15 737.15 733.40 733.40 -29.45 0 23 -11
Jun13 130319 764.50 766.65 727.30 735.20 -29.65 2,727 36,996 +237
Sep13 130319 763.10 763.10 730.25 736.55 -29.60 0 665 +0
Total Volume and Open Interest 2,727 38,401 +226
Copper(CMX)
Mar13 130319 342.40 342.40 338.05 339.55 -2.15 499 1,021 -259
May13 130319 341.35 344.10 338.80 340.55 -2.25 48,025 107,387 +1,795
Jul13 130319 343.55 345.85 340.70 342.35 -2.25 4,934 22,894 +1,284
Sep13 130319 345.80 347.40 342.50 344.00 -2.20 1,517 12,161 -108
Dec13 130319 348.50 349.60 345.00 346.10 -2.15 159 12,076 -37
Total Volume and Open Interest 56,052 167,830 +2,666
DJIA Index(CBOT)
Jun13 130319 14413 14435 14310 14388 -2 194 6,461 +41
Sep13 130319 14316 14318 14316 14316 -2      
Dec13 130319 14247 14249 14247 14247 -2      
Mar14 130319 14176 14178 14176 14176 -2      
Total Volume and Open Interest 194 6,461 -18,763
E-mini DJIA Index(CBOT)
Mar13 130315 14522 14553 14493 14493 -30 21,275 70,067 -4,936
Jun13 130319 14389 14443 14308 14388 -2 97,955 102,185 +461
Sep13 130319 14268 14316 14268 14316 -2 11 23 +8
Dec13 130319 14247 14247 14247 14247 -2 1 17 +1
Total Volume and Open Interest 97,967 102,225 -56,067
S & P 500(CME)
Jun13 130319 1547.60 1551.10 1532.00 1542.20 -4.60 12,223 150,476 +2,721
Sep13 130319 1535.90 1544.30 1526.30 1535.90 -4.40 0 1,624 +0
Dec13 130319 1529.30 1537.40 1519.40 1529.30 -4.10 0 1,229 +0
Mar14 130319 1523.30 1531.40 1513.40 1523.30 -4.10      
Total Volume and Open Interest 12,223 153,329 -114,927
S & P 500 E-Mini(Globex)
Jun13 130319 1547.25 1551.25 1531.75 1542.25 -4.50 1,699,828 2,827,037 +27,186
Sep13 130319 1540.25 1544.50 1526.00 1536.00 -4.25 1,332 10,038 +672
Total Volume and Open Interest 1,701,255 2,838,651 -918,836
NASDAQ 100(CME)
Jun13 130319 2787.50 2799.00 2754.00 2779.50 -7.50 299 2,616 +55
Sep13 130319 2774.00 2782.30 2759.00 2774.00 -8.30      
Dec13 130319 2767.80 2776.00 2767.80 2767.80 -8.20      
Total Volume and Open Interest 299 2,616 -18,332
NASDAQ 100 E-Mini(Globex)
Jun13 130319 2787.30 2800.00 2755.30 2779.50 -7.50 151,634 358,101 +2,606
Sep13 130319 2787.80 2792.50 2761.00 2774.00 -8.30 3 47 +0
Total Volume and Open Interest 151,637 358,181 -140,425
S & P Midcap 400(CME)
Jun13 130319 1131.70 1137.00 1123.00 1131.70 -3.80 1 320 +0
Sep13 130319 1129.70 1133.50 1129.70 1129.70 -3.80      
Dec13 130319 1127.70 1131.50 1127.70 1127.70 -3.80      
Total Volume and Open Interest 1 320 -2,226
Volatility Index(CBOE)
Mar13 130319 13.50 15.38 13.15 14.80 +1.10 57,151 99,536 -17,928
Apr13 130319 15.10 16.15 14.85 15.40 unch 50,932 189,514 +10,584
May13 130319 16.25 16.92 15.85 16.25 -0.10 21,769 70,122 +2,972
Jun13 130319 16.90 17.55 16.55 17.00 +0.05 9,734 35,502 +291
Total Volume and Open Interest 153,412 479,448 -2,346
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130319 12395 12515 12350 12450 +25 11,179 65,521 -212
Sep13 130319 12440 12500 12440 12500 +25 2 3 +1
Total Volume and Open Interest 11,181 65,525 -211
Nikkei 225(SGX)
Jun13 130319 12200 12430 12165 12405 +230 150,782 238,695 +790
Sep13 130319 12245 12410 12240 12400 +235 2 156 +1
Dec13 130319 12340 12340 12340 12340 +235 0 15,243 +0
Total Volume and Open Interest 152,409 282,142 +1,383
CAC 40(EURONEXT)
Apr13 130319 3809.5 3820.5 3762.0 3778.0 -47.5 128,107 291,097 +9,399
May13 130319 3746.5 3752.0 3700.0 3712.5 -47.5 65 407 +24
Jun13 130319 3723.0 3724.5 3678.0 3688.0 -46.5 372 30,409 -499
Total Volume and Open Interest 128,544 321,943 -70,386
Hang Seng Index(HKFE)
Mar13 130319 22133 22168 21937 21961 -86 83,179 110,832 +74
Apr13 130319 22130 22160 21934 21957 -86 1,121 3,619 +33
Total Volume and Open Interest 84,607 118,867 +230
DAX(EUREX)
Mar13 130315 8073.0 8077.5 8044.0 8055.0 -0.5 192,253 72,007 -36,979
Jun13 130319 7996.5 8014.5 7932.0 7967.5 -57.0 105,918 154,185 +6,765
Sep13 130319 8006.5 8018.5 7938.5 7974.0 -55.5 2,503 3,653 -311
Total Volume and Open Interest 126,109 157,838 -40,898
FT-SE 100(EURONEXT)
Jun13 130319 6382.00 6407.00 6345.00 6376.00 -21.00 102,353 660,035 +2,862
Sep13 130319 6326.50 6326.50 6326.50 6326.50 -21.00 0 468 +4
Dec13 130319 6295.00 6295.00 6295.00 6295.00 -21.00 0 190 +0
Total Volume and Open Interest 102,353 660,693 -87,976
SPI 200(SFE)
Mar13 130319 5008.0 5064.0 4987.0 4990.0 -16.0 99,981 293,502 -3,165
Jun13 130319 5020.0 5077.0 5000.0 5003.0 -16.0 69,664 93,328 +51,351
Sep13 130319 5017.0 5017.0 4967.0 4968.0 -16.0 49 2,119 +45
Total Volume and Open Interest 169,987 393,793 +48,501
FTSE MIB(ISE)
Jun13 130319 15625.00 15680.00 15315.00 15381.00 -261.00 21,477 33,332 +133
Sep13 130319 15735.00 15735.00 15275.00 15523.00 -261.00 1 30 +0
Dec13 130319 15423.00 15423.00 15423.00 15423.00 -259.00 0 1 +0
Total Volume and Open Interest 21,478 33,363 -7,960
KOSPI 200(KFE)
Jun13 130319 260.60 263.15 260.00 260.30 unch 164,535 112,197 -217
Sep13 130319 262.80 264.55 261.90 261.90 -0.25 24 450 +11
Dec13 130319 263.80 263.80 263.80 263.80 unch 0 181 +0
Total Volume and Open Interest 164,559 112,828 -206
GSCI(CME)
Apr13 130319 649.00 649.25 642.00 642.75 -7.50 238 9,485 +20
May13 130319 648.00 648.25 641.00 641.75 -7.50 9 220 +9
Jun13 130319 647.00 647.25 640.00 641.25 -7.00      
Total Volume and Open Interest 247 9,705 -3,149
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