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 22, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130322 1447.00 1448.75 1433.00 1440.50 -8.50 76,440 271,616 -2,397
Jul13 130322 1423.25 1425.00 1408.75 1418.00 -7.50 35,947 148,364 +375
Aug13 130322 1376.25 1381.25 1364.25 1373.00 -8.25 1,267 5,597 +14
Sep13 130322 1308.00 1312.50 1293.75 1301.25 -11.25 497 6,341 -14
Nov13 130322 1272.25 1274.00 1256.25 1263.75 -11.50 16,208 127,680 +777
Jan14 130322 1277.25 1279.50 1261.00 1268.25 -11.25 390 11,510 -30
Mar14 130322 1274.00 1281.25 1263.75 1270.50 -10.75 305 2,088 +14
May14 130322 1273.50 1281.75 1263.75 1271.00 -10.75 140 2,232 +76
Jul14 130322 1275.25 1285.75 1275.25 1275.25 -10.50 69 1,532 -1
Aug14 130322 1268.75 1279.25 1268.75 1268.75 -10.50 2 3 +1
Sep14 130322 1258.75 1268.50 1258.75 1258.75 -9.75 2 10 +0
Nov14 130322 1255.00 1256.25 1240.00 1246.25 -10.00 58 4,143 -7
Jan15 130322 1245.75 1254.75 1245.75 1245.75 -9.00 0 3 +0
Mar15 130322 1246.75 1255.75 1246.75 1246.75 -9.00      
Total Volume and Open Interest 131,325 581,291 -1,192
Soybean Meal(CBOT)
May13 130322 422.40 423.20 416.80 419.30 -3.60 33,589 139,033 -3,103
Jul13 130322 416.60 417.10 411.10 414.00 -2.90 11,576 64,961 -777
Aug13 130322 398.80 399.90 393.80 396.20 -3.70 1,624 8,806 -41
Sep13 130322 373.00 374.60 368.40 370.50 -4.10 780 7,273 -133
Oct13 130322 359.10 359.70 353.50 354.90 -4.80 473 7,638 -51
Dec13 130322 358.00 359.00 351.70 353.70 -5.30 3,669 39,937 +186
Jan14 130322 357.60 360.70 353.40 355.40 -5.30 129 3,472 +59
Mar14 130322 360.90 363.10 358.10 358.10 -5.00 124 3,363 +43
May14 130322 356.90 363.20 356.90 358.60 -4.60 114 1,615 +46
Jul14 130322 361.10 364.70 359.90 359.90 -4.80 86 863 +70
Total Volume and Open Interest 52,169 277,147 -3,696
Soybean Oil(CBOT)
May13 130322 50.39 50.61 50.00 50.43 +0.01 41,940 163,958 -3,717
Jul13 130322 50.67 50.83 50.25 50.68 +0.01 22,329 83,388 +3,381
Aug13 130322 50.51 50.73 50.26 50.57 unch 3,221 12,270 +846
Sep13 130322 50.29 50.52 50.00 50.39 +0.02 1,524 9,527 +108
Oct13 130322 50.09 50.10 49.65 50.03 +0.03 723 10,530 +167
Dec13 130322 49.85 50.06 49.42 49.90 -0.01 5,812 49,662 +1,289
Jan14 130322 49.98 50.11 49.67 50.01 unch 395 4,397 -85
Mar14 130322 50.16 50.17 49.72 50.10 -0.03 241 2,588 +102
May14 130322 50.18 50.18 49.70 50.10 -0.06 90 1,242 +24
Jul14 130322 50.16 50.24 50.16 50.16 -0.08 28 1,048 +11
Total Volume and Open Interest 76,304 339,452 +2,126
Canola(WCE)
May13 130322 628.2 638.1 627.0 634.3 +3.9 5,516 101,683 -353
Jul13 130322 614.4 623.6 612.5 620.3 +3.5 1,766 34,557 -138
Nov13 130322 562.1 567.5 562.1 564.5 +0.1 1,209 40,482 +301
Jan14 130322 564.8 567.9 564.8 566.1 +0.5 67 2,849 +7
Mar14 130322 561.8 563.1 561.8 563.1 -0.3 9 233 +5
Total Volume and Open Interest 8,567 179,822 -178
Corn(CBOT)
May13 130322 732.25 733.00 720.00 726.25 -6.75 121,847 546,289 -796
Jul13 130322 716.50 717.00 703.50 708.50 -8.75 61,453 253,367 +852
Sep13 130322 598.00 598.75 592.00 596.75 -1.50 15,653 114,373 +3,339
Dec13 130322 568.00 568.75 562.50 565.25 -3.25 41,716 330,876 +8,673
Mar14 130322 577.50 577.50 571.75 574.50 -3.00 2,737 23,746 +894
May14 130322 584.50 584.50 579.00 581.50 -3.00 1,109 7,813 +66
Jul14 130322 586.00 588.50 583.75 586.75 -1.75 140 4,745 +12
Sep14 130322 557.25 558.75 556.00 556.75 -2.00 70 548 +65
Dec14 130322 557.25 557.50 553.50 555.00 -2.50 1,246 20,146 +361
Mar15 130322 560.00 561.75 558.50 559.50 -2.25 5 89 +4
Total Volume and Open Interest 246,039 1,304,247 +13,514
Wheat(CBOT)
May13 130322 728.25 731.50 715.50 729.75 +1.00 49,304 217,047 -1,870
Jul13 130322 726.75 730.00 715.50 729.25 +1.75 23,228 114,468 +1,978
Sep13 130322 732.00 735.75 721.50 735.00 +2.25 4,663 32,653 +324
Dec13 130322 743.00 747.50 733.50 746.25 +2.00 8,685 77,395 +610
Mar14 130322 753.50 758.25 747.00 758.25 +2.00 1,001 7,994 +229
May14 130322 751.25 759.25 751.25 759.25 +1.50 26 474 +8
Total Volume and Open Interest 87,014 455,264 +1,341
Wheat(KCBT)
May13 130322 760.50 763.00 748.25 761.50 +1.00 11,114 88,162 -2,409
Jul13 130322 764.50 767.50 753.50 766.50 +1.25 5,478 47,453 +1,713
Sep13 130322 775.00 778.25 764.75 778.25 +2.00 588 13,405 -23
Dec13 130322 790.50 793.25 779.75 793.25 +1.75 1,107 16,257 +250
Mar14 130322 800.00 804.50 792.25 804.50 +1.00 72 951 +50
May14 130322 800.00 806.50 797.00 806.50 -1.50 15 413 +10
Total Volume and Open Interest 18,388 167,177 -413
Wheat(MGE)
May13 130322 803.00 808.00 793.50 806.50 +3.75 2,880 19,224 +512
Jul13 130322 802.25 808.00 793.50 806.50 +4.00 751 8,045 -1
Sep13 130322 800.75 806.25 794.25 806.00 +4.75 324 7,055 -1
Dec13 130322 810.00 814.25 802.00 813.25 +4.75 451 5,459 +67
Mar14 130322 814.50 825.25 814.00 825.25 +5.00 8 380 +0
Total Volume and Open Interest 4,414 40,186 +577
Oats(CBOT)
May13 130322 394.00 397.50 390.00 396.25 +1.25 429 8,907 -21
Jul13 130322 386.50 391.25 385.00 390.50 +2.75 60 1,076 +38
Sep13 130322 364.50 367.25 364.50 367.25 +2.75 5 74 +0
Dec13 130322 357.75 362.50 357.00 362.50 +5.00 25 636 +4
Total Volume and Open Interest 519 10,693 +21
Rough Rice(CBOT)
May13 130322 14.81 14.99 14.71 14.90 +0.11 263 13,460 +27
Jul13 130322 15.05 15.27 15.01 15.19 +0.12 50 1,183 +27
Sep13 130322 14.90 15.01 14.90 15.01 +0.13 19 534 +8
Nov13 130322 15.10 15.20 15.10 15.20 +0.15 0 29 +0
Total Volume and Open Interest 332 15,206 +62
Live Cattle(CME)
Apr13 130322 126.050 126.500 125.830 126.200 -0.230 21,008 76,313 -6,041
Jun13 130322 121.600 121.830 121.100 121.180 -0.820 20,051 137,614 -917
Aug13 130322 123.150 123.500 122.785 122.850 -0.685 8,368 54,695 +508
Oct13 130322 127.035 127.330 126.635 126.930 -0.470 5,045 36,876 +811
Dec13 130322 128.035 128.550 127.785 128.300 -0.330 2,617 19,788 +881
Feb14 130322 128.825 129.630 128.800 129.200 -0.430 698 3,826 +218
Total Volume and Open Interest 57,936 331,181 -4,443
Feeder Cattle(CME)
Mar13 130322 134.825 135.535 134.550 134.650 -0.500 979 3,267 -103
Apr13 130322 138.130 138.600 137.750 138.050 -0.250 3,268 8,813 -166
May13 130322 139.950 141.000 139.900 140.250 -0.235 3,060 17,754 +386
Aug13 130322 147.735 148.700 147.630 147.950 -0.150 1,855 8,405 +344
Sep13 130322 149.735 150.500 149.575 149.950 -0.300 396 1,480 +48
Oct13 130322 150.935 151.500 150.900 150.950 -0.350 274 1,109 +76
Nov13 130322 151.535 152.050 151.300 151.700 -0.200 225 752 +57
Total Volume and Open Interest 10,117 41,723 +679
Lean Hogs(CME)
Apr13 130322 78.350 78.600 77.700 78.050 -0.300 17,905 38,396 -4,481
May13 130322 88.200 88.300 87.600 88.200 -0.100 250 2,687 +55
Jun13 130322 89.600 89.830 88.850 89.730 +0.180 26,247 97,208 +1,936
Jul13 130322 89.930 89.980 89.230 89.800 -0.085 4,571 19,334 -170
Aug13 130322 90.100 90.100 89.230 89.650 -0.030 6,622 30,429 -481
Oct13 130322 80.100 80.400 79.725 80.400 unch 3,252 25,718 +72
Dec13 130322 77.500 77.785 77.000 77.600 -0.100 3,494 17,609 +785
Feb14 130322 80.000 80.100 79.500 79.950 -0.050 472 6,201 +85
Total Volume and Open Interest 63,019 241,970 -2,079
Class III Milk(CME)
Mar13 130322 16.98 16.99 16.95 16.99 +0.03 20 3,422 +1
Apr13 130322 17.55 17.65 17.47 17.58 -0.01 411 3,880 +29
May13 130322 18.30 18.45 18.15 18.26 -0.08 620 3,013 -40
Jun13 130322 18.90 19.03 18.76 18.85 -0.16 511 2,357 +64
Jul13 130322 19.20 19.35 19.13 19.17 -0.18 364 2,087 +140
Total Volume and Open Interest 2,964 22,776 +615
Cocoa(ICE)
May13 130322 2166 2185 2149 2159 -7 14,793 81,947 -153
Jul13 130322 2178 2198 2163 2172 -7 5,351 36,480 +1,228
Sep13 130322 2191 2208 2176 2183 -8 1,865 29,245 +451
Dec13 130322 2197 2216 2184 2190 -9 1,039 20,826 +252
Mar14 130322 2201 2223 2190 2195 -8 894 21,278 +508
May14 130322 2206 2228 2200 2201 -7 23 8,501 +2
Jul14 130322 2208 2231 2205 2206 -5 25 1,654 +10
Total Volume and Open Interest 24,036 201,628 +2,319
Coffee "C"(ICE)
May13 130322 133.70 136.30 133.20 135.30 +1.55 13,551 103,356 -272
Jul13 130322 136.45 138.85 135.80 137.95 +1.50 7,272 34,401 +735
Sep13 130322 139.05 141.45 138.60 140.70 +1.45 4,944 20,234 -703
Dec13 130322 143.30 145.25 142.50 144.50 +1.35 1,221 9,711 +135
Mar14 130322 146.65 148.95 146.45 148.20 +1.25 242 3,393 +45
May14 130322 148.70 151.25 148.70 150.50 +1.30 64 1,663 +29
Total Volume and Open Interest 27,326 174,055 -12
Orange Juice(ICE)
May13 130322 135.75 139.95 135.75 138.15 +0.60 1,788 14,927 +154
Jul13 130322 135.20 138.30 134.60 136.40 +0.15 190 2,449 -11
Sep13 130322 137.85 137.95 136.50 136.50 +0.10 40 1,206 +15
Nov13 130322 135.15 135.15 135.15 135.15 -0.05 15 299 +2
Jan14 130322 133.40 133.40 133.40 133.40 -0.05 0 51 +0
Mar14 130322 132.60 132.60 132.60 132.60 -0.05      
Total Volume and Open Interest 2,033 18,932 +160
Sugar #11(ICE)
May13 130322 18.25 18.38 18.15 18.20 -0.01 30,410 316,931 +221
Jul13 130322 18.35 18.35 18.17 18.21 -0.06 16,293 223,410 +745
Oct13 130322 18.71 18.74 18.56 18.60 -0.08 7,288 115,123 +590
Mar14 130322 19.57 19.60 19.44 19.47 -0.09 2,256 79,947 +487
May14 130322 19.79 19.79 19.57 19.59 -0.10 700 16,776 -185
Jul14 130322 19.90 19.90 19.69 19.72 -0.11 1,146 22,437 +765
Oct14 130322 20.00 20.01 19.84 19.87 -0.12 78 14,906 +9
Mar15 130322 20.25 20.25 20.12 20.16 -0.13 40 10,694 +7
Total Volume and Open Interest 58,234 804,117 +2,650
London Cocoa(LCE)
May13 130322 1456 1464 1443 1446 -9 4,603 57,720 -953
Jul13 130322 1470 1478 1456 1460 -8 2,550 49,593 +751
Sep13 130322 1476 1486 1464 1469 -8 1,147 35,242 -212
Dec13 130322 1483 1491 1468 1472 -10 1,096 43,622 +61
Mar14 130322 1480 1488 1467 1471 -8 1,223 35,195 +602
May14 130322 1489 1489 1475 1475 -4 367 8,560 +5
Jul14 130322 1480 1480 1480 1480 -5 25 3,513 +6
Total Volume and Open Interest 11,282 235,403 +315
London Sugar(LCE)
May13 130322 529.40 531.30 526.60 527.10 -1.30 4,362 27,595 -483
Aug13 130322 510.70 513.30 509.00 509.50 -1.40 2,236 16,311 +448
Oct13 130322 506.50 507.90 504.00 504.60 -1.50 544 10,249 +103
Dec13 130322 513.60 513.60 511.00 511.60 -1.50 168 3,444 -28
Mar14 130322 520.20 521.00 520.00 520.50 -1.80 58 3,099 +88
Total Volume and Open Interest 7,368 62,151 +128
Cotton(ICE)
May13 130322 88.24 88.83 87.11 87.29 -0.91 18,469 136,121 -3,870
Jul13 130322 89.12 89.48 88.09 88.27 -0.88 5,110 37,989 +689
Oct13 130322 87.01 87.01 87.01 87.01 -0.88 0 33 +0
Dec13 130322 87.67 87.74 86.27 86.55 -1.27 2,420 34,528 +640
Mar14 130322 86.12 86.12 86.00 86.00 -1.27 11 899 +6
May14 130322 85.72 85.72 85.72 85.72 -1.17 1 174 -1
Total Volume and Open Interest 26,012 210,203 -2,536
Lumber(CME)
May13 130322 385.0 388.0 379.2 381.9 -6.0 479 6,318 -57
Jul13 130322 385.1 388.4 381.0 384.6 -6.4 86 1,708 +0
Sep13 130322 384.5 384.5 379.0 382.9 -4.8 34 526 +17
Nov13 130322 368.2 372.0 367.0 370.0 -6.0 5 112 -2
Total Volume and Open Interest 604 8,671 -42
Crude Oil(NYM)
May13 130322 92.33 93.94 92.33 93.71 +1.26 226,790 301,301 -615
Jun13 130322 92.68 94.15 92.64 93.96 +1.19 51,374 165,342 +1,292
Jul13 130322 93.05 94.35 92.88 94.10 +1.11 29,540 115,205 -1,516
Aug13 130322 93.21 94.19 92.96 94.07 +1.05 16,505 73,541 +3,190
Sep13 130322 93.29 93.97 92.73 93.84 +0.98 15,751 79,278 -553
Oct13 130322 92.60 93.54 92.41 93.49 +0.93 5,291 52,679 +472
Nov13 130322 92.08 93.12 92.08 93.07 +0.88 4,087 39,048 -389
Dec13 130322 91.88 92.76 91.76 92.65 +0.84 33,529 204,315 -130
Jan14 130322 91.70 92.29 91.70 92.23 +0.81 1,436 41,528 -86
Feb14 130322 91.88 91.94 91.78 91.86 +0.79 935 20,029 +103
Mar14 130322 90.99 91.57 90.65 91.52 +0.77 3,998 27,380 +987
Apr14 130322 91.18 91.18 91.18 91.18 +0.73 880 16,290 -75
May14 130322 90.89 90.89 90.89 90.89 +0.70 836 15,908 +244
Jun14 130322 90.33 90.63 89.92 90.63 +0.67 8,017 66,402 +1,985
Jul14 130322 90.33 90.33 90.33 90.33 +0.64 247 13,984 +129
Aug14 130322 90.05 90.05 90.05 90.05 +0.61 84 13,239 +50
Total Volume and Open Interest 423,120 1,637,099 -10,292
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 130322 92.300 93.950 92.300 93.700 +1.250 4,830 1,524 -204
Jun13 130322 92.950 94.125 92.750 93.950 +1.175 69 632 +18
Jul13 130322 93.300 94.250 93.075 94.100 +1.100 30 227 +6
Aug13 130322 93.950 94.200 93.950 94.075 +1.050 0 27 +0
Sep13 130322 93.850 93.950 93.850 93.850 +1.000 0 2 +0
Oct13 130322 93.500 93.500 93.500 93.500 +0.950 0 3 +0
Nov13 130322 93.075 93.075 93.075 93.075 +0.875 0 10 +0
Dec13 130322 92.550 92.650 92.550 92.650 +0.850 0 75 +0
Total Volume and Open Interest 4,929 2,578 -180
Heating Oil(NYM)
Apr13 130322 288.70 289.93 287.00 288.43 -1.20 24,690 31,239 -5,064
May13 130322 297.04 298.43 296.13 297.28 -0.67 40,215 81,348 +1,548
Jun13 130322 296.07 297.47 295.13 296.36 -0.51 18,759 43,643 -618
Jul13 130322 296.00 297.29 295.00 296.33 -0.46 6,979 26,703 +412
Aug13 130322 296.49 297.34 295.83 296.43 -0.37 3,639 10,121 +128
Sep13 130322 297.00 297.19 295.08 296.36 -0.22 4,895 21,778 -398
Oct13 130322 296.40 296.79 295.15 296.02 -0.10 1,648 6,938 +48
Nov13 130322 295.35 296.10 294.75 295.39 -0.05 931 5,502 -366
Dec13 130322 295.04 295.58 293.37 294.65 -0.02 7,279 37,093 +88
Jan14 130322 293.90 294.75 293.55 294.07 unch 397 6,147 -32
Feb14 130322 292.91 293.71 292.91 293.39 +0.01 138 2,082 +14
Mar14 130322 292.05 292.61 292.05 292.61 +0.06 211 2,626 -47
Apr14 130322 291.65 292.22 291.65 291.65 +0.08 154 9,461 -3
May14 130322 290.55 290.55 290.55 290.55 +0.18 40 607 +20
Total Volume and Open Interest 110,111 290,741 -4,274
Gasoline(NYMEX)
Apr13 130322 305.50 308.40 303.55 306.25 -0.81 40,688 43,442 +1,183
May13 130322 304.46 307.10 302.50 305.12 -0.85 58,363 113,913 +147
Jun13 130322 301.11 302.93 298.76 301.41 -0.61 29,847 51,272 +488
Jul13 130322 297.14 298.36 294.74 297.25 -0.41 12,275 30,080 -422
Aug13 130322 291.59 293.50 290.12 292.67 -0.26 7,007 18,210 +110
Sep13 130322 286.62 288.31 285.21 287.77 +0.01 6,258 18,210 +46
Oct13 130322 270.70 271.81 269.97 271.81 unch 2,947 10,156 +224
Nov13 130322 265.53 267.25 265.29 267.09 +0.08 2,012 14,431 +113
Dec13 130322 262.59 264.16 261.97 263.97 +0.13 2,395 12,823 -15
Jan14 130322 262.02 262.35 260.72 262.35 +0.17 750 3,355 +235
Total Volume and Open Interest 162,960 320,967 +2,378
e-miNY RBOB Gasoline(NYM)
Apr13 130322 306.30 306.30 306.25 306.30 -0.80 0 2 +0
May13 130322 305.10 305.12 305.10 305.10 -0.90 1 0 -1
Jun13 130322 301.40 301.41 301.40 301.40 -0.60      
Jul13 130322 297.30 297.30 297.25 297.30 -0.40      
Total Volume and Open Interest 1 2 -1
Natural Gas(NYM)
Apr13 130322 3.930 4.006 3.913 3.927 -0.008 143,370 61,315 -18,255
May13 130322 3.959 4.035 3.941 3.952 -0.009 97,939 311,691 +12,749
Jun13 130322 3.997 4.070 3.980 3.993 -0.005 30,922 81,705 +3,686
Jul13 130322 4.039 4.109 4.023 4.038 unch 24,212 126,353 +2,120
Aug13 130322 4.053 4.122 4.039 4.055 +0.002 9,210 54,833 +1,457
Sep13 130322 4.058 4.115 4.034 4.048 -0.001 6,167 47,421 +508
Oct13 130322 4.056 4.123 4.043 4.057 -0.001 27,860 155,916 +1,882
Nov13 130322 4.130 4.188 4.124 4.128 -0.002 6,039 43,129 -385
Dec13 130322 4.300 4.336 4.265 4.278 -0.001 7,015 47,262 -14
Jan14 130322 4.360 4.415 4.341 4.358 -0.002 17,611 122,642 +657
Feb14 130322 4.382 4.390 4.331 4.335 unch 3,632 20,270 -268
Mar14 130322 4.316 4.325 4.266 4.270 -0.003 11,513 40,584 +1,709
Apr14 130322 4.086 4.091 4.065 4.073 +0.013 11,847 61,753 +1,330
May14 130322 4.084 4.097 4.077 4.079 +0.015 2,491 11,329 +653
Jun14 130322 4.100 4.101 4.096 4.099 +0.015 487 11,964 +347
Jul14 130322 4.133 4.143 4.130 4.130 +0.016 82 8,746 -7
Total Volume and Open Interest 403,995 1,348,337 +8,221
Brent Crude Oil(ICE)
May13 130322 107.31 107.96 106.90 107.66 +0.19 169,060 287,717 -6,749
Jun13 130322 106.84 107.54 106.53 107.25 +0.21 94,074 217,856 +2,546
Jul13 130322 106.36 107.04 106.10 106.77 +0.22 33,770 109,109 +822
Aug13 130322 105.74 106.48 105.64 106.26 +0.22 21,292 80,167 +67
Sep13 130322 105.15 105.87 105.07 105.67 +0.23 17,699 81,174 +1,907
Oct13 130322 105.18 105.31 104.49 105.09 +0.24 10,244 58,344 +1,446
Nov13 130322 104.66 104.72 104.00 104.58 +0.25 6,152 46,214 +478
Dec13 130322 103.89 104.34 103.51 104.09 +0.26 54,072 181,564 -3,836
Jan14 130322 103.43 103.74 103.29 103.64 +0.26 3,477 36,329 -69
Feb14 130322 103.22 103.22 103.22 103.22 +0.26 1,707 18,106 +27
Mar14 130322 102.81 102.81 102.81 102.81 +0.24 2,641 23,514 +132
Apr14 130322 102.41 102.41 102.41 102.41 +0.23 1,000 25,871 +150
May14 130322 102.07 102.07 102.07 102.07 +0.21 655 11,253 -7
Jun14 130322 101.91 101.97 101.29 101.76 +0.20 7,513 47,664 +280
Total Volume and Open Interest 465,191 1,467,224 -1,752
Gas Oil(ICE)
Apr13 130322 900.00 902.00 895.25 898.50 +0.25 42,998 104,601 -2,632
May13 130322 900.25 904.50 897.75 901.00 +0.25 54,030 93,854 -78
Jun13 130322 902.00 905.75 899.25 902.50 unch 47,331 75,226 +1,344
Jul13 130322 905.00 906.50 900.75 903.75 +0.25 11,620 31,928 +217
Aug13 130322 905.50 906.75 900.75 904.25 unch 9,493 33,441 -363
Sep13 130322 904.00 906.50 901.50 904.00 unch 9,058 30,543 +551
Oct13 130322 904.00 906.00 900.50 903.25 unch 2,661 20,440 +146
Nov13 130322 903.25 904.25 899.00 901.50 unch 1,117 19,961 +183
Dec13 130322 899.25 902.25 896.00 899.50 -0.25 19,073 55,982 +617
Jan14 130322 900.25 900.25 896.25 898.25 -0.25 1,755 14,840 -406
Total Volume and Open Interest 208,318 553,654 +720
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130322 2.546 2.566 2.530 2.544 -0.025 486 877 -94
May13 130322 2.542 2.542 2.510 2.515 -0.029 465 1,727 +67
Jun13 130322 2.481 2.482 2.470 2.477 -0.027 170 1,041 +12
Jul13 130322 2.432 2.435 2.420 2.423 -0.029 232 1,316 +101
Aug13 130322 2.381 2.391 2.375 2.380 -0.026 239 1,907 -6
Sep13 130322 2.255 2.264 2.246 2.254 -0.011 180 1,082 +92
Oct13 130322 2.121 2.127 2.113 2.116 -0.018 133 1,311 +44
Total Volume and Open Interest 2,018 11,113 +189
WTI Crude Oil(ICE)
May13 130322 92.59 93.94 92.32 93.71 +1.26 39,973 66,298 -1,863
Jun13 130322 92.90 94.14 92.64 93.96 +1.19 19,873 67,521 -1,270
Jul13 130322 93.21 94.23 92.97 94.10 +1.11 8,508 37,987 -1,171
Aug13 130322 93.00 94.21 93.00 94.07 +1.05 6,283 17,874 -715
Sep13 130322 93.07 93.97 92.83 93.84 +0.98 4,682 24,025 -334
Oct13 130322 92.53 93.49 92.53 93.49 +0.93 2,425 15,001 +137
Nov13 130322 92.64 93.17 92.44 93.07 +0.88 1,841 11,194 +301
Dec13 130322 92.04 92.76 91.80 92.65 +0.84 15,066 114,562 +718
Jan14 130322 91.84 92.23 91.84 92.23 +0.81 692 7,753 +2
Feb14 130322 91.86 91.86 91.86 91.86 +0.79 168 3,446 -16
Mar14 130322 91.52 91.52 91.52 91.52 +0.77 150 5,706 +14
Apr14 130322 91.18 91.18 91.18 91.18 +0.73 43 3,696 +11
May14 130322 90.89 90.89 90.89 90.89 +0.70 55 2,916 -15
Jun14 130322 90.25 90.64 90.16 90.63 +0.67 1,187 14,936 +129
Jul14 130322 90.33 90.33 90.33 90.33 +0.64 6 2,664 +6
Aug14 130322 90.05 90.05 90.05 90.05 +0.61 2 2,189 +0
Total Volume and Open Interest 108,128 510,705 -3,318
US Dollar Index(ICE)
Jun13 130322 82.960 82.985 82.435 82.530 -0.375 30,489 84,295 -879
Sep13 130322 83.005 83.200 82.680 82.715 -0.375 275 707 +188
Dec13 130322 82.940 82.940 82.940 82.940 -0.350      
Total Volume and Open Interest 30,764 85,002 -691
Australian Dollar(CME)
Jun13 130322 103.67 103.94 103.54 103.77 -0.05 78,624 169,010 +10,281
Sep13 130322 103.03 103.10 102.87 103.06 -0.04 23 61 +8
Dec13 130322 102.37 102.43 102.37 102.37 -0.06 0 24 +0
Total Volume and Open Interest 78,647 169,096 +10,289
British Pound(CME)
Jun13 130322 151.63 152.44 151.58 152.22 +0.47 202,830 213,798 +1,368
Sep13 130322 151.70 152.32 151.70 152.18 +0.47 183 87 +62
Dec13 130322 152.16 152.16 151.70 152.16 +0.46 0 29 +0
Total Volume and Open Interest 203,013 213,947 +1,430
Canadian Dollar(CME)
Jun13 130322 97.39 97.66 97.23 97.59 +0.13 67,187 159,880 -7,914
Sep13 130322 97.10 97.45 97.10 97.40 +0.13 71 3,758 -39
Dec13 130322 97.12 97.26 97.10 97.22 +0.12 45 2,288 +7
Mar14 130322 97.03 97.03 96.92 97.03 +0.11 21 287 +2
Total Volume and Open Interest 67,326 166,240 -7,942
Japanese Yen(CME)
Jun13 130322 105.33 106.23 105.17 105.93 +0.49 128,897 221,865 +5,856
Sep13 130322 105.43 106.25 105.43 106.02 +0.49 29 526 -9
Dec13 130322 105.53 106.26 105.52 106.14 +0.49 9 129 +4
Total Volume and Open Interest 128,936 222,526 +5,852
Swiss Franc(CME)
Jun13 130322 105.71 106.52 105.66 106.36 +0.58 34,303 48,287 -2,290
Sep13 130322 106.54 106.54 105.94 106.52 +0.58 0 3 +0
Dec13 130322 106.71 106.71 106.12 106.71 +0.59      
Total Volume and Open Interest 34,303 48,290 -2,290
EuroFX(CME)
Jun13 130322 129.03 130.19 128.97 129.91 +0.67 319,590 194,544 +104
Sep13 130322 129.26 130.20 129.14 130.00 +0.66 302 560 +48
Dec13 130322 129.38 130.28 129.38 130.12 +0.68 40 150 +39
Total Volume and Open Interest 319,932 195,264 +191
Mexican Peso(CME)
Apr13 130322 806.00 806.00 804.25 806.00 +1.75      
May13 130322 804.00 804.00 802.25 804.00 +1.75      
Total Volume and Open Interest 38,981 162,379 +6,098
Brazilian Real(CME)
Apr13 130322 497.60 497.60 495.05 496.25 -2.45 705 10,017 -583
May13 130322 494.20 494.70 493.40 494.55 -2.50 3 142 -3
Jun13 130322 494.20 494.20 491.80 492.65 -2.80 60 3,911 +52
Jul13 130322 490.35 493.15 490.35 490.35 -2.80      
Total Volume and Open Interest 768 39,301 -534
30-Year T-Bonds(CBOT)
Jun13 130322 143~200 143~310 143~040 143~200 +0~100 406,992 608,459 +1,231
Sep13 130322 142~220 142~300 142~110 142~220 +0~110 4 12 +1
Dec13 130322 142~220 142~220 142~110 142~220 +0~110      
Total Volume and Open Interest 406,996 608,471 +1,232
10-Year T-Notes(CBOT)
Jun13 130322 131~170 131~215 131~085 131~165 +0~035 1,086,953 2,097,034 +7,209
Sep13 130322 130~195 130~195 130~180 130~195 +0~015 60 30 +30
Dec13 130322 130~195 130~195 130~180 130~195 +0~015      
Total Volume and Open Interest 1,087,013 2,097,064 +7,239
5-Year T-Notes(CBOT)
Mar13 130322 124~096 124~096 124~054 124~086 +0~012 5,214 27,156 -1,817
Jun13 130322 123~282 123~300 123~244 123~276 +0~014 640,031 1,687,271 +26,850
Sep13 130322 123~126 123~126 123~112 123~126 +0~014 0 800 +0
Total Volume and Open Interest 645,245 1,715,227 +25,033
2 Year T-Notes(CBOT)
Mar13 130322 110~074 110~074 110~070 110~072 +0~002 1,873 27,165 -781
Jun13 130322 110~064 110~066 110~056 110~060 -0~002 238,033 908,304 -917
Sep13 130322 110~044 110~046 110~044 110~044 -0~002 0 2 +0
Total Volume and Open Interest 239,906 935,471 -1,698
Eurodollars(CME)
Jun13 130322 99.655 99.675 99.650 99.660 unch 278,677 883,875 -10,060
Sep13 130322 99.625 99.640 99.615 99.625 -0.005 217,751 729,186 -1,231
Dec13 130322 99.600 99.615 99.585 99.595 -0.010 216,607 807,705 -18,013
Mar14 130322 99.575 99.585 99.560 99.570 -0.010 202,337 712,866 -5,750
Jun14 130322 99.545 99.555 99.530 99.540 -0.010 233,321 726,085 -2,399
Sep14 130322 99.505 99.510 99.490 99.495 -0.010 201,469 589,446 +16,006
Dec14 130322 99.440 99.450 99.430 99.435 -0.005 173,640 626,537 -6,634
Mar15 130322 99.370 99.380 99.355 99.365 -0.005 131,303 514,294 +6,809
Jun15 130322 99.285 99.295 99.265 99.280 unch 110,148 716,563 +7,934
Sep15 130322 99.190 99.200 99.160 99.180 unch 103,860 498,879 -2,471
Dec15 130322 99.065 99.075 99.040 99.055 unch 117,368 578,130 +5,653
Mar16 130322 98.930 98.940 98.890 98.915 unch 81,544 324,973 +5,962
Jun16 130322 98.765 98.775 98.725 98.750 unch 70,891 258,760 +2,682
Sep16 130322 98.590 98.615 98.550 98.580 unch 53,369 224,943 +959
Dec16 130322 98.420 98.435 98.365 98.400 unch 48,794 165,640 +3,838
Mar17 130322 98.250 98.260 98.195 98.225 unch 34,393 148,929 +2,321
Jun17 130322 98.065 98.080 98.005 98.040 -0.005 19,591 97,566 -954
Sep17 130322 97.890 97.905 97.825 97.860 -0.005 13,244 70,996 -758
Total Volume and Open Interest 2,346,618 8,958,352 +8,742
Ultra T-Bond(CBOT)
Mar13 130319 156~13 157~14 156~01 157~13 +1~12 1,174 4,439 -846
Jun13 130322 157~03 157~17 156~06 157~02 +0~17 67,569 377,300 -1,481
Sep13 130322 156~11 156~11 155~26 156~11 +0~17 0 1 +0
Total Volume and Open Interest 67,569 377,301 -1,481
30 Day Federal Funds(CBOT)
Mar13 130322 99.848 99.850 99.848 99.850 unch 3,331 51,604 +641
Apr13 130322 99.855 99.855 99.850 99.855 unch 1,295 34,626 -195
May13 130322 99.865 99.865 99.860 99.860 unch 2,717 32,437 +1,498
Jun13 130322 99.860 99.865 99.860 99.860 unch 1,975 30,614 +1,387
Jul13 130322 99.855 99.860 99.855 99.860 unch 2,220 25,451 +587
Aug13 130322 99.855 99.860 99.855 99.860 unch 2,319 15,681 +1,073
Total Volume and Open Interest 19,610 355,832 +5,526
3-Mth Euro-Yen(CME)
Jun13 130322 99.802 99.802 99.802 99.802 unch      
Sep13 130322 99.823 99.823 99.823 99.823 unch      
Dec13 130322 99.823 99.823 99.823 99.823 unch      
Mar14 130322 99.812 99.812 99.812 99.812 unch      
Jun14 130322 99.800 99.800 99.800 99.800 unch      
Sep14 130322 99.805 99.805 99.805 99.805 unch      
Dec14 130322 99.800 99.800 99.800 99.800 unch      
Mar15 130322 99.680 99.680 99.680 99.680 unch      
Jun15 130322 99.540 99.540 99.540 99.540 unch      
Sep15 130322 99.400 99.400 99.400 99.400 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130321 99.80 99.80 99.80 99.80 unch 300 326 +111
Sep13 130321 99.82 99.82 99.82 99.82 unch 0 120 +0
Dec13 130321 99.82 99.82 99.82 99.82 -0.01 0 402 +0
Mar14 130321 99.81 99.81 99.81 99.81 -0.01 0 182 +0
Jun14 130321 99.80 99.80 99.80 99.80 0.00 0 23 +0
Sep14 130321 99.81 99.81 99.81 99.81 0.00 0 32 +0
Dec14 130321 99.80 99.80 99.80 99.80 0.00 0 30 +0
Mar15 130321 99.68 99.68 99.68 99.68 0.00      
Total Volume and Open Interest 300 1,115 +111
Japanese Gov't Bonds(SGX)
Jun13 130321 145.41 145.60 145.38 145.60 +0.18 1,267 21,532 +57
Sep13 130321 143.53 143.53 143.53 143.53 +0.18      
Dec13 130321 141.44 141.44 141.44 141.44 +0.18      
Total Volume and Open Interest 1,267 21,532 +57
Euro-Bund(EUREX)
Jun13 130322 144.71 144.83 144.21 144.37 -0.09 915,806 1,016,671 -9,939
Sep13 130322 144.96 145.01 144.40 144.54 -0.10 34 338 -6
Dec13 130322 144.54 144.54 144.54 144.54 -0.10      
Total Volume and Open Interest 915,840 1,017,009 -9,945
Euro-Bobl(EUREX)
Jun13 130322 126.46 126.49 126.21 126.29 -0.04 449,062 942,797 +7,258
Sep13 130322 126.74 126.74 126.74 126.74 -0.04 2 938 +0
Dec13 130322 126.74 126.74 126.74 126.74 -0.04      
Total Volume and Open Interest 449,064 943,735 +7,258
3-Mth Euribor(EUREX)
Mar13 130318 99.795 99.795 99.795 99.795 unch 0 4,707 +0
Jun13 130322 99.700 99.700 99.700 99.700 -0.015 4 2,380 +2
Sep13 130322 99.685 99.685 99.685 99.685 -0.010 1 755 +0
Total Volume and Open Interest 308 6,871 +182
Long Gilt(LIFFE)
Mar13 130322 118~31 118~31 118~27 118~28 +0~06 508 9,906 -3,397
Jun13 130322 117~28 118~00 117~18 117~27 +0~06 127,678 356,655 +4,376
Total Volume and Open Interest 128,186 366,561 +979
3-Mth Short Sterling(LIFFE)
Jun13 130322 99.47 99.48 99.44 99.47 -0.01 37,332 324,172 +6,777
Sep13 130322 99.49 99.51 99.47 99.49 -0.01 53,787 374,312 +5,568
Dec13 130322 99.49 99.51 99.47 99.50 0.00 54,147 357,972 -5,301
Mar14 130322 99.49 99.51 99.48 99.50 0.00 113,152 404,011 -3,681
Jun14 130322 99.49 99.51 99.47 99.49 unch 96,611 356,473 +29,905
Sep14 130322 99.46 99.49 99.45 99.47 unch 68,275 299,862 +40,859
Total Volume and Open Interest 564,150 2,948,217 -214,946
3-Mth Euribor(LIFFE)
Jun13 130322 99.710 99.725 99.670 99.700 -0.015 290,478 645,114 +20,213
Sep13 130322 99.690 99.710 99.640 99.685 -0.010 192,971 388,156 -12,008
Dec13 130322 99.670 99.685 99.640 99.665 -0.005 146,329 440,414 -8,699
Total Volume and Open Interest 1,160,018 4,008,981 -63,761
3-Mth Aus T-Bills(SFE)
Jun13 130322 96.93 96.96 96.92 96.94 +0.01 30,043 235,239 -9,193
Sep13 130322 96.97 97.00 96.95 96.98 unch 32,505 185,726 -3,180
Dec13 130322 96.94 96.98 96.93 96.95 +0.01 22,261 125,459 -9,498
Mar14 130322 96.87 96.91 96.87 96.89 +0.02 6,068 96,132 -4,642
Jun14 130322 96.77 96.81 96.77 96.80 +0.02 3,020 61,654 -2,386
Sep14 130322 96.66 96.70 96.66 96.69 +0.02 2,770 37,318 -267
Dec14 130322 96.59 96.60 96.56 96.58 +0.02 1,031 23,786 -821
Mar15 130322 96.48 96.49 96.45 96.48 +0.03 389 10,944 +120
Jun15 130322 96.35 96.40 96.35 96.38 +0.03 8 791 -259
Sep15 130322 96.31 96.31 96.28 96.29 +0.04 6 495 +0
Total Volume and Open Interest 98,101 777,666 -30,126
10-Year Aus T-Bonds(SFE)
Jun13 130322 96.41 96.46 96.39 96.44 +0.03 55,227 392,395 -9,992
Sep13 130322 96.44 96.44 96.44 96.44 +0.03      
Total Volume and Open Interest 55,227 392,395 -9,992
3-Year Aus T-Bonds(SFE)
Jun13 130322 96.96 97.03 96.95 97.00 +0.04 155,340 521,611 +6,733
Sep13 130322 97.00 97.00 97.00 97.00 +0.04      
Total Volume and Open Interest 155,340 521,611 +6,733
Gold(CMX)
Apr13 130322 1614.0 1615.3 1602.6 1606.1 -7.7 127,570 152,772 -11,403
Jun13 130322 1616.4 1617.3 1604.8 1608.0 -7.7 30,730 150,042 +5,301
Aug13 130322 1617.8 1617.8 1606.4 1609.7 -7.7 3,033 30,465 -59
Oct13 130322 1620.2 1620.2 1607.7 1611.1 -7.7 1,068 13,193 +371
Dec13 130322 1621.2 1621.8 1610.0 1612.6 -7.7 1,504 31,850 -203
Feb14 130322 1622.3 1622.3 1614.0 1614.0 -7.7 458 14,623 -36
Apr14 130322 1615.0 1615.8 1615.0 1615.5 -7.7 33 3,178 +5
Jun14 130322 1617.1 1617.1 1617.1 1617.1 -7.6 72 6,979 -15
Aug14 130322 1618.8 1618.9 1618.8 1618.9 -7.6 301 982 -226
Oct14 130322 1620.7 1620.7 1620.7 1620.7 -7.6 294 953 +292
Dec14 130322 1624.4 1624.4 1622.6 1622.6 -7.5 593 7,617 +156
Total Volume and Open Interest 166,498 435,050 -5,662
Silver(CMX)
Mar13 130322 2910.5 2910.5 2859.5 2866.6 -51.3 23 378 -189
May13 130322 2914.0 2917.0 2850.5 2869.8 -51.4 26,944 80,293 -217
Jul13 130322 2920.0 2920.0 2857.5 2875.6 -51.4 510 14,596 +258
Sep13 130322 2880.0 2892.0 2865.5 2881.2 -51.5 315 5,978 +20
Dec13 130322 2930.0 2930.0 2873.5 2888.3 -51.6 880 26,103 +117
Mar14 130322 2893.5 2893.5 2893.5 2893.5 -51.7 41 3,124 +38
May14 130322 2896.7 2896.7 2896.7 2896.7 -51.8 1 903 +1
Total Volume and Open Interest 28,862 151,593 +72
Platinum(NYMEX)
Apr13 130322 1580.1 1586.7 1568.0 1581.7 +1.6 16,502 32,701 -7,656
Jul13 130322 1583.1 1590.0 1573.0 1585.8 +1.6 8,339 30,268 +6,554
Oct13 130322 1585.0 1588.3 1585.0 1588.1 +1.7 45 591 +3
Jan14 130322 1590.2 1590.2 1590.2 1590.2 +1.7 7 12 +2
Total Volume and Open Interest 24,895 63,574 -1,096
Palladium(NYMEX)
Mar13 130322 753.55 759.75 753.55 759.75 +4.70 1 20 -1
Jun13 130322 755.90 762.40 751.00 761.55 +4.70 7,240 35,869 -224
Sep13 130322 754.05 762.95 754.05 762.80 +4.65 88 917 +71
Total Volume and Open Interest 7,441 37,624 -47
Copper(CMX)
Mar13 130322 344.35 346.75 344.20 345.40 +3.10 200 559 -117
May13 130322 344.30 347.70 343.20 346.60 +3.10 50,108 108,269 +622
Jul13 130322 346.15 349.45 345.05 348.45 +3.10 1,724 23,900 +118
Sep13 130322 347.70 350.75 347.30 350.15 +3.10 496 12,246 +150
Dec13 130322 349.00 353.00 349.00 352.35 +3.15 216 11,882 -43
Total Volume and Open Interest 53,297 169,362 +746
DJIA Index(CBOT)
Jun13 130322 14341 14466 14330 14459 +112 118 6,507 +17
Sep13 130322 14383 14383 14271 14383 +112 4 4 +4
Dec13 130322 14314 14314 14314 14314 +112      
Mar14 130322 14243 14243 14243 14243 +112      
Total Volume and Open Interest 122 6,511 +21
E-mini DJIA Index(CBOT)
Mar13 130315 14522 14553 14493 14493 -30 21,275 70,067 -4,936
Jun13 130322 14347 14471 14325 14459 +112 134,708 107,205 -103
Sep13 130322 14241 14390 14241 14383 +112 13 33 +10
Dec13 130322 14314 14314 14314 14314 +112 1 17 +0
Total Volume and Open Interest 134,722 107,255 -93
S & P 500(CME)
Jun13 130322 1538.60 1553.70 1534.90 1552.00 +12.90 13,712 155,838 +3,544
Sep13 130322 1545.80 1545.90 1545.80 1545.80 +12.90 75 1,631 +8
Dec13 130322 1539.20 1539.30 1539.20 1539.20 +12.90 0 1,083 +0
Mar14 130322 1533.20 1533.30 1533.20 1533.20 +12.90      
Total Volume and Open Interest 13,787 158,552 +3,552
S & P 500 E-Mini(Globex)
Jun13 130322 1538.50 1554.00 1535.00 1552.00 +13.00 1,802,214 2,876,641 +43,746
Sep13 130322 1532.00 1547.75 1529.00 1545.75 +12.75 2,033 10,566 +63
Total Volume and Open Interest 1,804,283 2,888,826 +43,813
NASDAQ 100(CME)
Jun13 130322 2768.30 2800.00 2763.80 2793.50 +23.70 311 3,791 +38
Sep13 130322 2787.50 2787.50 2785.00 2787.50 +23.70      
Dec13 130322 2781.30 2781.30 2757.50 2781.30 +23.80      
Total Volume and Open Interest 311 3,791 +38
NASDAQ 100 E-Mini(Globex)
Jun13 130322 2769.30 2799.50 2763.30 2793.50 +23.70 213,748 347,217 +7,093
Sep13 130322 2778.30 2790.00 2778.30 2787.50 +23.70 16 55 +7
Total Volume and Open Interest 213,764 347,305 +7,100
S & P Midcap 400(CME)
Jun13 130322 1138.10 1138.10 1133.90 1138.10 +4.20 0 323 +0
Sep13 130322 1136.10 1136.10 1131.90 1136.10 +4.20      
Dec13 130322 1134.10 1134.10 1129.90 1134.10 +4.20      
Total Volume and Open Interest 0 323 +0
Volatility Index(CBOE)
Mar13 130319 13.50 15.38 13.15 14.80 +1.10 57,151 99,536 -17,928
Apr13 130322 14.80 15.13 14.55 14.80 -0.15 113,471 215,537 +8,577
May13 130322 16.00 16.08 15.70 16.00 -0.15 38,527 76,892 +3,043
Jun13 130322 16.82 16.90 16.60 16.90 -0.05 11,793 37,653 +219
Total Volume and Open Interest 183,607 418,524 +13,264
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130322 12530 12530 12340 12490 -25 10,415 63,930 +261
Sep13 130322 12540 12565 12460 12540 -25 0 3 +0
Total Volume and Open Interest 10,415 63,934 +261
Nikkei 225(SGX)
Jun13 130322 12340 12355 12290 12345 -225 60,889 233,777 -4,696
Sep13 130322 12295 12340 12295 12340 -225 4 157 -4
Dec13 130322 12280 12280 12280 12280 -220 1 15,244 +1
Total Volume and Open Interest 60,968 278,955 -4,684
CAC 40(EURONEXT)
Apr13 130322 3761.0 3792.5 3749.5 3771.5 -6.5 121,224 307,798 +5,408
May13 130322 3695.0 3725.0 3686.0 3705.0 -7.5 111 441 +36
Jun13 130322 3672.0 3700.0 3666.0 3681.0 -7.0 214 30,775 +286
Total Volume and Open Interest 121,549 339,044 +5,730
Hang Seng Index(HKFE)
Mar13 130322 22142 22260 22041 22140 -122 85,403 105,799 -3,539
Apr13 130322 22143 22250 22043 22142 -114 4,433 6,874 +1,063
Total Volume and Open Interest 90,827 117,790 -2,449
DAX(EUREX)
Mar13 130315 8073.0 8077.5 8044.0 8055.0 -0.5 192,253 72,007 -36,979
Jun13 130322 7915.0 7967.0 7884.5 7927.0 -12.5 108,316 157,352 +69
Sep13 130322 7923.0 7969.0 7904.0 7933.0 -12.5 446 4,361 -7
Total Volume and Open Interest 108,780 161,935 +61
FT-SE 100(EURONEXT)
Jun13 130322 6316.00 6371.00 6302.00 6339.50 +10.00 98,754 677,665 +8,690
Sep13 130322 6286.00 6310.50 6286.00 6290.50 +11.00 181 464 +0
Dec13 130322 6258.50 6258.50 6258.50 6258.50 +10.00 0 190 +0
Total Volume and Open Interest 98,935 678,319 +8,690
SPI 200(SFE)
Jun13 130322 4967.0 4994.0 4926.0 4969.0 -1.0 47,678 263,882 +5,242
Sep13 130322 4952.0 4952.0 4935.0 4935.0 -1.0 8 2,168 +1
Dec13 130322 4938.0 4938.0 4938.0 4938.0 -3.0 444 2,299 +366
Total Volume and Open Interest 56,883 398,187 -128,361
FTSE MIB(ISE)
Jun13 130322 15630.00 15915.00 15545.00 15770.00 +81.00 26,624 33,915 +492
Sep13 130322 15480.00 15800.00 15480.00 15690.00 +91.00 24 42 +8
Dec13 130322 15603.00 15603.00 15603.00 15603.00 +104.00 0 1 +0
Total Volume and Open Interest 26,648 33,958 +500
KOSPI 200(KFE)
Jun13 130322 256.00 257.30 255.15 256.30 -0.05 199,590 110,599 +566
Sep13 130322 257.75 258.55 257.75 257.80 -0.15 41 478 +6
Dec13 130322 259.75 259.75 259.75 259.75 -0.05 0 181 +0
Total Volume and Open Interest 199,631 111,258 +572
GSCI(CME)
Apr13 130322 645.50 646.50 645.00 646.50 +2.00 186 9,444 -23
May13 130322 644.50 645.50 644.00 645.50 +2.00 0 220 +0
Jun13 130322 645.00 645.00 642.75 645.00 +2.00      
Total Volume and Open Interest 186 9,664 -23
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