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 Mon March 25, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130325 1440.50 1445.50 1430.50 1437.25 -3.25 98,509 273,324 +1,708
Jul13 130325 1417.50 1423.25 1408.50 1417.50 -0.50 42,002 147,766 -598
Aug13 130325 1372.00 1379.00 1363.75 1372.50 -0.50 749 5,590 -7
Sep13 130325 1305.00 1308.75 1297.00 1302.75 +1.50 538 6,248 -93
Nov13 130325 1265.50 1272.75 1260.00 1269.00 +5.25 21,347 127,352 -328
Jan14 130325 1272.00 1276.50 1267.50 1273.25 +5.00 498 11,615 +105
Mar14 130325 1270.50 1279.00 1270.50 1276.50 +6.00 221 2,173 +85
May14 130325 1274.25 1278.50 1271.00 1277.00 +6.00 320 2,359 +127
Jul14 130325 1277.00 1281.25 1275.25 1281.25 +6.00 63 1,540 +8
Aug14 130325 1274.75 1274.75 1268.75 1274.75 +6.00 0 3 +0
Sep14 130325 1264.75 1264.75 1258.75 1264.75 +6.00 0 10 +0
Nov14 130325 1248.00 1250.50 1245.75 1246.50 +0.25 477 4,408 +265
Jan15 130325 1245.00 1245.75 1245.00 1245.00 -0.75 2 5 +2
Mar15 130325 1246.00 1246.75 1246.00 1246.00 -0.75      
Total Volume and Open Interest 164,744 582,574 +1,283
Soybean Meal(CBOT)
May13 130325 419.10 421.70 415.90 417.80 -1.50 44,541 137,653 -1,380
Jul13 130325 414.00 416.20 410.40 413.00 -1.00 16,872 64,600 -361
Aug13 130325 396.60 398.80 393.20 395.50 -0.70 1,133 8,814 +8
Sep13 130325 371.70 373.10 368.60 370.20 -0.30 585 7,322 +49
Oct13 130325 354.20 357.50 353.60 355.40 +0.50 459 7,716 +78
Dec13 130325 355.10 356.90 352.30 354.60 +0.90 4,568 40,086 +149
Jan14 130325 355.80 358.10 355.40 356.30 +0.90 160 3,546 +74
Mar14 130325 358.50 359.90 358.10 358.50 +0.40 7 3,361 -2
May14 130325 359.80 360.40 358.10 358.50 -0.10 0 1,615 +0
Jul14 130325 360.30 362.00 359.90 360.50 +0.60 3 865 +2
Total Volume and Open Interest 68,355 275,787 -1,360
Soybean Oil(CBOT)
May13 130325 50.43 50.51 50.21 50.44 +0.01 40,011 157,672 -6,286
Jul13 130325 50.68 50.76 50.45 50.70 +0.02 15,254 84,511 +1,123
Aug13 130325 50.52 50.64 50.36 50.60 +0.03 1,372 12,200 -70
Sep13 130325 50.17 50.44 50.15 50.42 +0.03 1,187 9,675 +148
Oct13 130325 50.02 50.16 49.89 50.11 +0.08 649 10,574 +44
Dec13 130325 49.90 50.00 49.63 49.97 +0.07 4,538 50,198 +536
Jan14 130325 49.96 50.09 49.84 50.09 +0.08 443 4,388 -9
Mar14 130325 50.07 50.20 49.96 50.20 +0.10 506 2,619 +31
May14 130325 50.09 50.18 49.90 50.18 +0.08 1 1,242 +0
Jul14 130325 50.23 50.23 50.16 50.23 +0.07 1 1,049 +1
Total Volume and Open Interest 63,962 334,970 -4,482
Canola(WCE)
May13 130325 634.3 639.0 626.6 627.8 -6.5 8,412 101,147 -536
Jul13 130325 620.2 624.8 614.2 615.5 -4.8 2,380 34,295 -262
Nov13 130325 564.2 567.9 559.3 559.9 -4.6 3,153 42,568 +2,086
Jan14 130325 566.8 567.0 560.9 560.9 -5.2 162 2,928 +79
Mar14 130325 559.8 563.1 557.9 557.9 -5.2 31 245 +12
Total Volume and Open Interest 14,138 181,201 +1,379
Corn(CBOT)
May13 130325 725.50 734.00 721.50 733.25 +7.00 96,276 545,980 -309
Jul13 130325 708.00 716.00 704.50 715.25 +6.75 48,173 256,117 +2,750
Sep13 130325 596.00 605.00 595.50 605.00 +8.25 18,902 118,120 +3,747
Dec13 130325 564.00 572.50 563.50 572.00 +6.75 36,062 336,127 +5,251
Mar14 130325 577.00 581.50 573.25 581.25 +6.75 1,129 24,122 +376
May14 130325 582.75 588.50 581.50 588.50 +7.00 250 7,885 +72
Jul14 130325 589.00 593.25 586.75 593.25 +6.50 58 4,762 +17
Sep14 130325 560.00 563.50 556.75 562.25 +5.50 35 563 +15
Dec14 130325 554.50 562.25 554.50 561.00 +6.00 563 20,358 +212
Mar15 130325 563.75 568.75 559.50 566.75 +7.25 20 107 +18
Total Volume and Open Interest 201,525 1,316,421 +12,174
Wheat(CBOT)
May13 130325 729.75 730.75 722.50 727.25 -2.50 35,022 214,944 -2,103
Jul13 130325 729.00 730.75 723.25 729.00 -0.25 16,260 114,687 +219
Sep13 130325 734.25 737.00 730.00 735.50 +0.50 4,783 33,585 +932
Dec13 130325 745.25 748.50 740.75 747.50 +1.25 7,552 77,051 -344
Mar14 130325 754.00 759.75 753.75 759.75 +1.50 739 8,316 +322
May14 130325 759.00 759.75 759.00 759.75 +0.50 23 487 +13
Total Volume and Open Interest 64,533 454,370 -894
Wheat(KCBT)
May13 130325 761.00 763.00 755.50 759.00 -2.50 8,912 87,549 -613
Jul13 130325 765.75 767.75 760.75 764.25 -2.25 5,560 48,105 +652
Sep13 130325 776.75 779.25 773.00 776.00 -2.25 480 13,473 +68
Dec13 130325 791.00 794.00 788.00 791.25 -2.00 853 16,657 +400
Mar14 130325 802.25 803.00 802.25 803.00 -1.50 86 970 +19
May14 130325 807.00 807.00 806.25 806.25 -0.25 26 430 +17
Total Volume and Open Interest 15,924 167,721 +544
Wheat(MGE)
May13 130325 805.75 810.25 801.25 805.25 -1.25 2,709 18,594 -630
Jul13 130325 806.75 810.00 801.25 805.25 -1.25 512 8,159 +114
Sep13 130325 804.00 807.50 801.00 804.50 -1.50 71 7,081 +26
Dec13 130325 811.75 815.00 809.00 811.25 -2.00 111 5,458 -1
Mar14 130325 824.00 828.00 820.00 824.75 -0.50 6 378 -2
Total Volume and Open Interest 3,409 39,693 -493
Oats(CBOT)
May13 130325 393.75 401.75 391.50 401.00 +4.75 945 9,078 +171
Jul13 130325 389.00 400.25 388.00 400.25 +9.75 53 1,114 +38
Sep13 130325 373.75 373.75 367.25 373.75 +6.50 3 74 +0
Dec13 130325 359.50 367.75 359.50 367.50 +5.00 2 636 +0
Total Volume and Open Interest 1,003 10,902 +209
Rough Rice(CBOT)
May13 130325 14.96 15.00 14.80 14.93 +0.03 418 13,488 +28
Jul13 130325 15.19 15.27 15.11 15.22 +0.03 124 1,186 +3
Sep13 130325 15.01 15.06 14.97 15.06 +0.05 1 533 -1
Nov13 130325 15.16 15.20 15.16 15.20 unch 0 29 +0
Total Volume and Open Interest 543 15,236 +30
Live Cattle(CME)
Apr13 130325 126.650 126.700 125.885 126.450 +0.250 14,770 73,071 -3,242
Jun13 130325 121.950 121.950 121.000 121.480 +0.300 14,766 138,161 +547
Aug13 130325 123.950 123.950 122.600 123.150 +0.300 8,109 55,514 +819
Oct13 130325 127.930 127.930 126.800 127.180 +0.250 4,223 36,617 -259
Dec13 130325 128.800 128.800 127.980 128.435 +0.135 2,132 20,179 +391
Feb14 130325 129.350 129.500 128.985 129.500 +0.300 218 3,824 -2
Total Volume and Open Interest 44,285 329,478 -1,703
Feeder Cattle(CME)
Mar13 130325 134.700 135.200 134.535 134.735 +0.085 984 3,210 -57
Apr13 130325 138.600 138.850 137.935 138.400 +0.350 2,849 8,289 -524
May13 130325 140.800 141.130 139.950 140.535 +0.285 3,245 18,024 +270
Aug13 130325 148.785 148.825 147.650 148.185 +0.235 1,978 8,672 +267
Sep13 130325 150.550 150.735 149.550 150.235 +0.285 690 1,579 +99
Oct13 130325 151.685 151.700 150.630 151.500 +0.550 234 1,121 +12
Nov13 130325 152.300 152.450 151.350 151.900 +0.200 204 798 +46
Total Volume and Open Interest 10,213 41,859 +136
Lean Hogs(CME)
Apr13 130325 77.850 79.330 77.535 78.475 +0.425 14,099 37,697 -699
May13 130325 87.830 89.250 87.450 88.700 +0.500 445 2,824 +137
Jun13 130325 89.600 91.500 89.330 90.785 +1.055 17,435 97,627 +419
Jul13 130325 90.035 91.550 89.730 90.750 +0.950 3,888 17,830 -1,504
Aug13 130325 89.650 91.500 89.550 90.730 +1.080 4,940 30,156 -273
Oct13 130325 80.225 82.080 80.100 81.600 +1.200 2,175 25,336 -382
Dec13 130325 77.330 79.300 77.250 78.700 +1.100 1,351 17,816 +207
Feb14 130325 79.700 81.700 79.700 81.250 +1.300 186 6,228 +27
Total Volume and Open Interest 44,671 239,979 -1,991
Class III Milk(CME)
Mar13 130325 16.99 17.02 16.97 17.01 +0.02 145 3,426 +4
Apr13 130325 17.63 17.64 17.30 17.36 -0.22 608 3,866 -14
May13 130325 18.17 18.34 18.01 18.12 -0.14 616 3,211 +198
Jun13 130325 18.88 18.95 18.60 18.69 -0.16 437 2,477 +120
Jul13 130325 19.16 19.17 18.96 19.00 -0.17 364 2,154 +67
Total Volume and Open Interest 3,136 23,417 +641
Cocoa(ICE)
May13 130325 2159 2179 2124 2130 -29 12,596 80,500 -1,447
Jul13 130325 2175 2191 2139 2145 -27 4,552 37,011 +531
Sep13 130325 2185 2198 2150 2155 -28 928 28,987 -258
Dec13 130325 2196 2202 2159 2162 -28 873 21,030 +204
Mar14 130325 2207 2207 2165 2168 -27 354 21,459 +181
May14 130325 2174 2174 2174 2174 -27 13 8,496 -5
Jul14 130325 2178 2178 2178 2178 -28 9 1,651 -3
Total Volume and Open Interest 19,499 200,956 -672
Coffee "C"(ICE)
May13 130325 135.95 136.60 134.65 135.60 +0.30 12,819 104,004 +648
Jul13 130325 138.45 139.15 137.35 138.20 +0.25 5,650 35,316 +915
Sep13 130325 141.50 141.90 140.15 140.95 +0.25 2,656 20,829 +595
Dec13 130325 145.05 145.50 144.00 144.80 +0.30 1,228 10,030 +319
Mar14 130325 148.70 149.20 147.80 148.55 +0.35 285 3,509 +116
May14 130325 151.00 151.15 150.05 150.90 +0.40 90 1,682 +19
Total Volume and Open Interest 22,814 176,724 +2,669
Orange Juice(ICE)
May13 130325 139.30 140.00 138.15 139.40 +1.25 1,281 15,020 +93
Jul13 130325 135.00 138.00 135.00 137.45 +1.05 153 2,443 -6
Sep13 130325 137.75 138.45 137.60 137.70 +1.20 1 1,206 +0
Nov13 130325 136.10 137.45 136.10 136.40 +1.25 1 298 -1
Jan14 130325 134.65 134.65 134.65 134.65 +1.25 0 51 +0
Mar14 130325 133.85 133.85 133.85 133.85 +1.25      
Total Volume and Open Interest 1,436 19,018 +86
Sugar #11(ICE)
May13 130325 18.21 18.22 17.93 17.97 -0.23 43,643 316,701 -230
Jul13 130325 18.24 18.24 17.96 18.00 -0.21 22,294 224,771 +1,361
Oct13 130325 18.65 18.65 18.40 18.43 -0.17 12,931 116,339 +1,216
Mar14 130325 19.50 19.50 19.30 19.33 -0.14 6,618 80,417 +470
May14 130325 19.55 19.60 19.48 19.49 -0.10 1,782 16,664 -112
Jul14 130325 19.69 19.72 19.62 19.63 -0.09 1,544 23,088 +651
Oct14 130325 19.86 19.88 19.80 19.81 -0.06 1,126 15,066 +160
Mar15 130325 20.16 20.16 20.09 20.10 -0.06 313 10,798 +104
Total Volume and Open Interest 90,275 807,749 +3,632
London Cocoa(LCE)
May13 130325 1450 1461 1429 1435 -11 4,938 57,164 -556
Jul13 130325 1464 1474 1444 1448 -12 3,255 50,273 +680
Sep13 130325 1473 1483 1454 1458 -11 2,366 35,115 -127
Dec13 130325 1475 1486 1455 1460 -12 990 44,043 +421
Mar14 130325 1475 1485 1455 1460 -11 1,130 35,120 -75
May14 130325 1463 1463 1463 1463 -12 28 8,889 +329
Jul14 130325 1466 1466 1466 1466 -14 0 3,519 +6
Total Volume and Open Interest 12,707 236,344 +941
London Sugar(LCE)
May13 130325 526.90 528.00 520.50 520.70 -6.40 3,213 27,127 -468
Aug13 130325 509.00 510.40 504.30 504.80 -4.70 990 16,764 +453
Oct13 130325 505.40 505.40 500.30 500.80 -3.80 405 10,265 +16
Dec13 130325 510.20 511.00 508.80 508.80 -2.80 190 3,468 +24
Mar14 130325 519.30 521.50 518.20 518.20 -2.30 9 3,116 +17
Total Volume and Open Interest 4,814 62,193 +42
Cotton(ICE)
May13 130325 87.30 87.39 86.12 86.59 -0.70 12,907 133,995 -2,126
Jul13 130325 88.22 88.27 87.28 87.82 -0.45 3,578 38,766 +777
Oct13 130325 86.50 86.61 86.26 86.26 -0.75 15 28 -5
Dec13 130325 86.41 86.54 85.69 86.25 -0.30 1,715 35,267 +739
Mar14 130325 85.24 85.70 85.08 85.70 -0.30 32 907 +8
May14 130325 85.04 85.39 85.04 85.39 -0.33 35 196 +22
Total Volume and Open Interest 18,313 209,636 -567
Lumber(CME)
May13 130325 382.6 385.5 381.4 382.5 +0.6 469 6,189 -129
Jul13 130325 385.0 387.5 383.0 385.4 +0.8 121 1,684 -24
Sep13 130325 383.3 386.0 382.0 383.8 +0.9 76 573 +47
Nov13 130325 370.1 370.1 370.1 370.1 +0.1 6 112 +0
Total Volume and Open Interest 672 8,565 -106
Crude Oil(NYM)
May13 130325 93.72 95.65 93.70 94.81 +1.10 214,131 300,278 -1,023
Jun13 130325 93.98 95.87 93.95 95.09 +1.13 70,220 167,962 +2,620
Jul13 130325 94.08 96.00 94.08 95.25 +1.15 36,450 120,731 +5,526
Aug13 130325 94.19 95.92 94.04 95.20 +1.13 13,220 74,083 +542
Sep13 130325 94.00 95.57 93.81 94.96 +1.12 14,455 79,836 +558
Oct13 130325 93.88 95.21 93.45 94.58 +1.09 4,807 53,347 +668
Nov13 130325 93.20 94.58 93.01 94.14 +1.07 2,665 39,145 +97
Dec13 130325 92.56 94.36 92.53 93.68 +1.03 31,410 205,020 +705
Jan14 130325 93.08 93.58 92.16 93.22 +0.99 1,751 42,200 +672
Feb14 130325 92.00 93.13 92.00 92.80 +0.94 745 20,130 +101
Mar14 130325 91.98 93.03 91.48 92.41 +0.89 1,934 28,091 +711
Apr14 130325 92.51 92.64 92.01 92.01 +0.83 742 16,226 -64
May14 130325 91.66 91.66 91.66 91.66 +0.77 416 15,911 +3
Jun14 130325 90.98 91.84 90.56 91.36 +0.73 3,897 66,301 -101
Jul14 130325 91.02 91.02 91.02 91.02 +0.69 262 13,987 +3
Aug14 130325 90.71 90.71 90.71 90.71 +0.66 57 13,240 +1
Total Volume and Open Interest 410,594 1,649,948 +12,849
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 130325 93.700 95.675 93.700 94.800 +1.100 5,473 1,761 +237
Jun13 130325 94.000 95.900 94.000 95.100 +1.150 88 624 -8
Jul13 130325 94.625 95.900 94.525 95.250 +1.150 22 230 +3
Aug13 130325 95.025 95.900 94.450 95.200 +1.125 5 26 -1
Sep13 130325 94.950 95.625 94.950 94.950 +1.100 2 4 +2
Oct13 130325 94.575 94.575 94.575 94.575 +1.075 0 3 +0
Nov13 130325 94.150 94.150 94.150 94.150 +1.075 0 10 +0
Dec13 130325 93.850 93.900 93.675 93.675 +1.025 0 75 +0
Total Volume and Open Interest 5,590 2,811 +233
Heating Oil(NYM)
Apr13 130325 287.35 292.74 285.44 287.72 -0.71 28,303 26,889 -4,350
May13 130325 296.23 302.25 296.15 298.30 +1.02 44,660 79,773 -1,575
Jun13 130325 296.34 301.13 295.42 297.76 +1.40 21,394 44,509 +866
Jul13 130325 295.39 300.91 295.39 297.86 +1.53 8,500 27,219 +516
Aug13 130325 298.11 300.99 296.14 298.04 +1.61 4,133 9,796 -325
Sep13 130325 297.00 300.81 295.69 298.00 +1.64 4,702 21,907 +129
Oct13 130325 297.40 300.03 295.98 297.71 +1.69 2,505 7,101 +163
Nov13 130325 298.89 298.89 295.30 297.18 +1.79 1,508 5,664 +162
Dec13 130325 293.84 298.78 293.83 296.52 +1.87 5,856 38,013 +920
Jan14 130325 295.24 295.99 294.34 295.99 +1.92 374 6,342 +195
Feb14 130325 295.30 296.88 293.72 295.34 +1.95 77 2,073 -9
Mar14 130325 296.37 296.37 292.62 294.57 +1.96 121 2,645 +19
Apr14 130325 293.70 293.70 291.75 293.61 +1.96 88 9,478 +17
May14 130325 292.60 292.66 291.00 292.66 +2.11 11 611 +4
Total Volume and Open Interest 122,332 287,453 -3,288
Gasoline(NYMEX)
Apr13 130325 305.23 311.24 303.78 306.26 +0.01 33,671 37,498 -5,944
May13 130325 304.39 310.30 303.06 305.42 +0.30 54,189 119,079 +5,166
Jun13 130325 300.98 306.38 299.66 301.90 +0.49 24,101 53,601 +2,329
Jul13 130325 297.15 301.82 295.88 297.98 +0.73 10,398 30,241 +161
Aug13 130325 294.45 296.63 291.17 293.63 +0.96 6,011 18,290 +80
Sep13 130325 286.95 291.89 286.50 288.82 +1.05 4,978 18,870 +660
Oct13 130325 272.53 275.80 270.90 273.05 +1.24 1,775 10,247 +91
Nov13 130325 268.54 270.64 266.00 268.50 +1.41 628 14,332 -99
Dec13 130325 264.88 267.67 262.83 265.49 +1.52 779 13,095 +272
Jan14 130325 263.44 263.96 262.03 263.96 +1.61 264 3,428 +73
Total Volume and Open Interest 137,003 323,876 +2,909
e-miNY RBOB Gasoline(NYM)
Apr13 130325 306.30 306.30 306.26 306.30 unch 0 2 +0
May13 130325 305.40 305.42 305.40 305.40 +0.30      
Jun13 130325 301.90 301.90 301.90 301.90 +0.50      
Jul13 130325 298.00 298.00 297.98 298.00 +0.70      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr13 130325 3.943 3.996 3.860 3.865 -0.062 208,091 42,383 -18,932
May13 130325 3.964 4.016 3.885 3.888 -0.064 165,845 327,354 +15,663
Jun13 130325 4.000 4.052 3.927 3.930 -0.063 38,327 85,316 +3,611
Jul13 130325 4.048 4.094 3.973 3.977 -0.061 38,743 128,121 +1,768
Aug13 130325 4.080 4.111 3.989 3.993 -0.062 15,982 54,179 -654
Sep13 130325 4.073 4.103 3.981 3.985 -0.063 12,273 49,700 +2,279
Oct13 130325 4.076 4.111 3.989 3.995 -0.062 44,195 157,369 +1,453
Nov13 130325 4.143 4.178 4.068 4.068 -0.060 9,653 42,390 -739
Dec13 130325 4.296 4.329 4.216 4.220 -0.058 8,793 47,044 -218
Jan14 130325 4.375 4.409 4.295 4.299 -0.059 45,839 125,808 +3,166
Feb14 130325 4.371 4.382 4.273 4.275 -0.060 7,134 21,279 +1,009
Mar14 130325 4.313 4.315 4.211 4.214 -0.056 26,774 46,502 +5,918
Apr14 130325 4.090 4.102 4.029 4.033 -0.040 36,352 68,748 +6,995
May14 130325 4.099 4.099 4.032 4.040 -0.039 1,539 11,796 +467
Jun14 130325 4.055 4.103 4.055 4.062 -0.037 866 12,329 +365
Jul14 130325 4.148 4.148 4.089 4.095 -0.035 391 8,732 -14
Total Volume and Open Interest 670,643 1,373,204 +24,867
Brent Crude Oil(ICE)
May13 130325 106.86 109.07 106.80 108.17 +0.51 190,904 287,823 +106
Jun13 130325 106.55 108.70 106.50 107.83 +0.58 116,536 221,651 +3,795
Jul13 130325 106.10 108.23 106.10 107.38 +0.61 48,443 106,970 -2,139
Aug13 130325 106.07 107.68 105.98 106.88 +0.62 28,055 80,891 +724
Sep13 130325 105.47 107.08 105.38 106.28 +0.61 27,642 82,240 +1,066
Oct13 130325 104.47 106.51 104.35 105.69 +0.60 12,372 61,203 +2,859
Nov13 130325 103.98 105.98 103.88 105.18 +0.60 7,333 47,106 +892
Dec13 130325 103.50 105.52 103.40 104.68 +0.59 52,993 181,744 +180
Jan14 130325 104.05 105.00 103.56 104.22 +0.58 4,525 35,416 -913
Feb14 130325 103.79 103.79 103.79 103.79 +0.57 2,714 18,257 +151
Mar14 130325 103.37 103.37 103.37 103.37 +0.56 2,670 23,490 -24
Apr14 130325 102.30 102.95 102.30 102.95 +0.54 1,287 26,430 +559
May14 130325 102.60 102.60 102.60 102.60 +0.53 805 11,516 +263
Jun14 130325 102.22 102.98 101.48 102.25 +0.49 6,012 48,145 +481
Total Volume and Open Interest 539,171 1,476,736 +9,512
Gas Oil(ICE)
Apr13 130325 897.00 913.75 896.00 900.75 +2.25 39,533 104,195 -406
May13 130325 898.50 916.25 898.50 903.50 +2.50 43,619 93,925 +71
Jun13 130325 900.25 917.25 900.25 905.50 +3.00 31,290 76,059 +833
Jul13 130325 902.25 918.00 902.25 907.00 +3.25 9,435 33,325 +1,397
Aug13 130325 909.50 917.50 903.50 907.50 +3.25 7,854 33,255 -186
Sep13 130325 907.75 916.75 903.25 907.00 +3.00 7,462 31,986 +1,443
Oct13 130325 907.50 915.25 902.50 906.00 +2.75 1,257 20,375 -65
Nov13 130325 906.50 913.25 901.50 904.25 +2.75 1,794 19,744 -217
Dec13 130325 904.25 912.00 898.50 902.25 +2.75 11,896 56,382 +400
Jan14 130325 903.00 903.00 901.00 901.00 +2.75 683 14,723 -117
Total Volume and Open Interest 164,309 556,787 +3,133
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130325 2.542 2.547 2.534 2.540 -0.004 175 821 -56
May13 130325 2.511 2.520 2.509 2.520 +0.005 477 1,499 -228
Jun13 130325 2.471 2.492 2.471 2.492 +0.015 59 1,027 -14
Jul13 130325 2.418 2.438 2.416 2.431 +0.008 169 1,307 -9
Aug13 130325 2.382 2.392 2.373 2.388 +0.008 89 1,925 +18
Sep13 130325 2.260 2.285 2.255 2.279 +0.025 57 1,103 +21
Oct13 130325 2.130 2.143 2.130 2.141 +0.025 51 1,347 +36
Total Volume and Open Interest 1,080 10,880 -233
WTI Crude Oil(ICE)
May13 130325 93.69 95.65 93.69 94.81 +1.10 46,777 66,648 +350
Jun13 130325 94.17 95.86 94.16 95.09 +1.13 25,607 68,806 +1,285
Jul13 130325 94.45 96.01 94.43 95.25 +1.15 11,853 38,062 +75
Aug13 130325 94.39 95.92 94.39 95.20 +1.13 4,345 18,045 +171
Sep13 130325 94.15 95.68 94.09 94.96 +1.12 6,133 24,990 +965
Oct13 130325 93.79 95.28 93.73 94.58 +1.09 2,784 15,135 +134
Nov13 130325 93.35 94.83 93.35 94.14 +1.07 1,241 11,283 +89
Dec13 130325 92.98 94.38 92.84 93.68 +1.03 12,469 113,947 -615
Jan14 130325 93.06 93.22 93.06 93.22 +0.99 675 8,185 +432
Feb14 130325 92.80 92.80 92.80 92.80 +0.94 186 3,480 +34
Mar14 130325 92.41 92.41 92.41 92.41 +0.89 365 5,956 +250
Apr14 130325 92.01 92.01 92.01 92.01 +0.83 61 3,702 +6
May14 130325 91.66 91.66 91.66 91.66 +0.77 26 2,916 +0
Jun14 130325 90.84 91.82 90.63 91.36 +0.73 408 15,070 +134
Jul14 130325 91.02 91.02 91.02 91.02 +0.69 26 2,666 +2
Aug14 130325 90.71 90.71 90.71 90.71 +0.66 0 2,189 +0
Total Volume and Open Interest 117,988 514,589 +3,884
US Dollar Index(ICE)
Jun13 130325 82.610 83.110 81.830 82.995 +0.465 22,586 85,432 +1,137
Sep13 130325 82.470 83.285 82.295 83.195 +0.480 779 1,112 +405
Dec13 130325 83.425 83.425 83.425 83.425 +0.485      
Total Volume and Open Interest 23,365 86,544 +1,542
Australian Dollar(CME)
Jun13 130325 103.84 104.14 103.67 103.93 +0.16 107,859 177,873 +8,863
Sep13 130325 103.09 103.41 103.06 103.22 +0.16 41 82 +21
Dec13 130325 102.53 102.53 102.37 102.53 +0.16 0 24 +0
Total Volume and Open Interest 107,930 178,009 +8,913
British Pound(CME)
Jun13 130325 152.23 152.60 151.37 151.75 -0.47 125,039 214,088 +290
Sep13 130325 152.39 152.45 151.40 151.71 -0.47 42 106 +19
Dec13 130325 151.68 152.16 151.68 151.68 -0.48 1 30 +1
Total Volume and Open Interest 125,082 214,257 +310
Canadian Dollar(CME)
Jun13 130325 97.49 97.97 97.49 97.70 +0.11 59,605 157,277 -2,603
Sep13 130325 97.37 97.75 97.35 97.51 +0.11 152 3,774 +16
Dec13 130325 97.45 97.52 97.22 97.32 +0.10 18 2,281 -7
Mar14 130325 97.14 97.14 97.03 97.14 +0.11 27 287 +0
Total Volume and Open Interest 59,825 163,651 -2,589
Japanese Yen(CME)
Jun13 130325 105.84 106.98 105.36 106.41 +0.48 185,065 219,262 -2,603
Sep13 130325 105.90 107.02 105.53 106.50 +0.48 53 546 +20
Dec13 130325 105.73 107.00 105.73 106.61 +0.47 7 127 -2
Total Volume and Open Interest 185,137 219,945 -2,581
Swiss Franc(CME)
Jun13 130325 106.31 107.38 105.39 105.60 -0.76 27,098 49,897 +1,610
Sep13 130325 107.33 107.42 105.76 105.76 -0.76 1 4 +1
Dec13 130325 105.93 106.71 105.93 105.93 -0.78      
Total Volume and Open Interest 27,099 49,901 +1,611
EuroFX(CME)
Jun13 130325 129.75 130.94 128.37 128.72 -1.19 314,672 195,940 +1,396
Sep13 130325 129.83 130.57 128.48 128.81 -1.19 210 544 -16
Dec13 130325 130.50 130.50 128.62 128.91 -1.21 3 152 +2
Total Volume and Open Interest 314,885 196,646 +1,382
Mexican Peso(CME)
Apr13 130325 808.00 808.00 806.00 808.00 +2.00      
May13 130325 806.00 806.00 804.00 806.00 +2.00      
Total Volume and Open Interest 38,124 164,381 +2,002
Brazilian Real(CME)
Apr13 130325 497.10 498.30 495.35 497.05 +0.80 101 10,022 +5
May13 130325 495.35 496.60 493.75 495.35 +0.80 0 142 +0
Jun13 130325 493.75 495.00 492.20 493.70 +1.05 287 3,890 -21
Jul13 130325 491.35 491.35 490.35 491.35 +1.00      
Total Volume and Open Interest 388 39,285 -16
30-Year T-Bonds(CBOT)
Jun13 130325 143~120 143~290 142~200 143~160 -0~040 354,010 609,608 +1,149
Sep13 130325 141~240 142~250 141~240 142~180 -0~040 17 27 +15
Dec13 130325 142~180 142~220 142~180 142~180 -0~040      
Total Volume and Open Interest 354,027 609,635 +1,164
10-Year T-Notes(CBOT)
Jun13 130325 131~145 131~240 131~030 131~185 +0~020 1,119,880 2,100,037 +3,003
Sep13 130325 130~215 130~215 130~195 130~215 +0~020 5 30 +0
Dec13 130325 130~215 130~215 130~195 130~215 +0~020      
Total Volume and Open Interest 1,119,885 2,100,067 +3,003
5-Year T-Notes(CBOT)
Mar13 130325 124~044 124~106 124~044 124~092 +0~004 13,100 22,846 -4,310
Jun13 130325 123~264 123~304 123~214 123~282 +0~004 542,752 1,701,083 +13,812
Sep13 130325 123~132 123~132 123~126 123~132 +0~004 0 800 +0
Total Volume and Open Interest 555,852 1,724,729 +9,502
2 Year T-Notes(CBOT)
Mar13 130325 110~072 110~076 110~070 110~074 +0~002 1,269 26,446 -719
Jun13 130325 110~060 110~066 110~054 110~066 +0~006 207,029 893,381 -14,923
Sep13 130325 110~052 110~052 110~044 110~052 +0~006 0 2 +0
Total Volume and Open Interest 208,298 919,829 -15,642
Eurodollars(CME)
Jun13 130325 99.655 99.690 99.645 99.665 +0.005 265,849 900,217 +16,342
Sep13 130325 99.620 99.655 99.610 99.630 +0.005 217,134 727,639 -1,547
Dec13 130325 99.590 99.625 99.580 99.595 unch 219,391 801,136 -6,569
Mar14 130325 99.570 99.595 99.555 99.570 unch 159,144 718,481 +5,615
Jun14 130325 99.530 99.560 99.525 99.540 unch 141,293 729,463 +3,378
Sep14 130325 99.495 99.510 99.485 99.495 unch 109,841 575,596 -13,850
Dec14 130325 99.430 99.445 99.425 99.435 unch 102,759 615,602 -10,935
Mar15 130325 99.355 99.375 99.345 99.365 unch 99,462 501,014 -13,280
Jun15 130325 99.270 99.290 99.255 99.280 unch 84,772 719,477 +2,914
Sep15 130325 99.175 99.195 99.150 99.180 unch 86,275 503,610 +4,731
Dec15 130325 99.045 99.070 99.015 99.055 unch 86,365 586,171 +8,041
Mar16 130325 98.900 98.930 98.870 98.915 unch 70,003 318,270 -6,703
Jun16 130325 98.740 98.770 98.705 98.755 +0.005 56,619 264,203 +5,443
Sep16 130325 98.575 98.600 98.530 98.585 +0.005 53,197 229,404 +4,461
Dec16 130325 98.395 98.420 98.340 98.405 +0.005 44,500 166,730 +1,090
Mar17 130325 98.220 98.245 98.165 98.230 +0.005 32,384 149,185 +256
Jun17 130325 98.035 98.060 97.975 98.045 +0.005 24,507 97,064 -502
Sep17 130325 97.855 97.880 97.795 97.860 unch 20,670 71,981 +985
Total Volume and Open Interest 1,934,320 8,965,020 +6,668
Ultra T-Bond(CBOT)
Mar13 130319 156~13 157~14 156~01 157~13 +1~12 1,174 4,439 -846
Jun13 130325 156~24 157~16 155~17 156~28 -0~06 78,434 376,395 -905
Sep13 130325 156~02 156~11 156~02 156~02 -0~09 0 1 +0
Total Volume and Open Interest 78,434 376,396 -905
30 Day Federal Funds(CBOT)
Mar13 130325 99.848 99.850 99.848 99.850 unch 5,471 56,531 +4,927
Apr13 130325 99.855 99.855 99.840 99.855 unch 1,459 35,189 +563
May13 130325 99.860 99.865 99.855 99.860 unch 490 32,456 +19
Jun13 130325 99.865 99.865 99.860 99.860 unch 1,855 29,695 -919
Jul13 130325 99.860 99.865 99.855 99.860 unch 1,197 25,558 +107
Aug13 130325 99.860 99.860 99.855 99.860 unch 1,469 16,720 +1,039
Total Volume and Open Interest 18,775 361,578 +5,746
3-Mth Euro-Yen(CME)
Jun13 130325 99.802 99.802 99.802 99.802 unch      
Sep13 130325 99.805 99.805 99.805 99.805 -0.018      
Dec13 130325 99.805 99.805 99.805 99.805 -0.018      
Mar14 130325 99.795 99.795 99.795 99.795 -0.018      
Jun14 130325 99.785 99.785 99.785 99.785 -0.015      
Sep14 130325 99.790 99.790 99.790 99.790 -0.015      
Dec14 130325 99.785 99.785 99.785 99.785 -0.015      
Mar15 130325 99.665 99.665 99.665 99.665 -0.015      
Jun15 130325 99.525 99.525 99.525 99.525 -0.015      
Sep15 130325 99.385 99.385 99.385 99.385 -0.015      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130325 99.80 99.80 99.80 99.80 unch 0 326 +0
Sep13 130325 99.81 99.81 99.81 99.81 -0.02 0 120 +0
Dec13 130325 99.81 99.81 99.81 99.81 -0.02 0 402 +0
Mar14 130325 99.79 99.79 99.79 99.79 -0.02 0 182 +0
Jun14 130325 99.79 99.79 99.79 99.79 -0.01 0 23 +0
Sep14 130325 99.79 99.79 99.79 99.79 -0.01 0 32 +0
Dec14 130325 99.79 99.79 99.79 99.79 -0.01 0 30 +0
Mar15 130325 99.67 99.67 99.67 99.67 -0.01      
Total Volume and Open Interest 0 1,115 +0
Japanese Gov't Bonds(SGX)
Jun13 130325 145.74 145.78 145.60 145.61 +0.01 609 21,493 -39
Sep13 130325 143.54 143.54 143.54 143.54 +0.01      
Dec13 130325 141.45 141.45 141.45 141.45 +0.01      
Total Volume and Open Interest 609 21,493 -39
Euro-Bund(EUREX)
Jun13 130325 144.01 144.93 143.91 144.72 +0.35 780,820 1,013,042 -3,629
Sep13 130325 144.18 145.09 144.10 144.91 +0.37 115 362 +24
Dec13 130325 144.91 144.91 144.91 144.91 +0.37      
Total Volume and Open Interest 780,935 1,013,404 -3,605
Euro-Bobl(EUREX)
Jun13 130325 126.18 126.53 126.13 126.49 +0.20 412,283 952,112 +9,315
Sep13 130325 126.94 126.94 126.94 126.94 +0.20 0 938 +0
Dec13 130325 126.94 126.94 126.94 126.94 +0.20      
Total Volume and Open Interest 412,283 953,050 +9,315
3-Mth Euribor(EUREX)
Mar13 130318 99.795 99.795 99.795 99.795 unch 0 4,707 +0
Jun13 130325 99.730 99.730 99.720 99.725 +0.025 3 2,381 +1
Sep13 130325 99.695 99.700 99.695 99.700 +0.015 1 755 +0
Total Volume and Open Interest 408 6,955 +84
Long Gilt(LIFFE)
Mar13 130325 118~26 119~10 118~17 119~07 +0~11 14 9,401 -505
Jun13 130325 117~21 118~11 117~15 118~06 +0~11 102,955 357,195 +540
Total Volume and Open Interest 102,969 366,596 +35
3-Mth Short Sterling(LIFFE)
Jun13 130325 99.49 99.49 99.47 99.47 unch 46,026 321,524 -2,648
Sep13 130325 99.51 99.51 99.48 99.49 0.00 46,941 380,240 +5,928
Dec13 130325 99.50 99.51 99.48 99.49 -0.01 38,610 352,260 -5,712
Mar14 130325 99.50 99.51 99.48 99.50 unch 33,567 390,046 -13,965
Jun14 130325 99.49 99.50 99.47 99.49 unch 35,982 372,067 +15,594
Sep14 130325 99.47 99.48 99.45 99.46 -0.01 31,756 299,251 -611
Total Volume and Open Interest 352,587 2,967,111 +18,894
3-Mth Euribor(LIFFE)
Jun13 130325 99.715 99.765 99.715 99.725 +0.025 254,919 623,207 -21,907
Sep13 130325 99.695 99.745 99.685 99.700 +0.015 163,689 382,078 -6,078
Dec13 130325 99.670 99.725 99.665 99.680 +0.015 101,449 439,841 -573
Total Volume and Open Interest 977,082 3,990,659 -18,322
3-Mth Aus T-Bills(SFE)
Jun13 130325 96.94 96.96 96.92 96.93 -0.01 21,602 235,787 +548
Sep13 130325 96.98 96.99 96.93 96.94 -0.04 20,342 169,847 -15,879
Dec13 130325 96.95 96.97 96.90 96.91 -0.04 14,690 123,588 -1,871
Mar14 130325 96.90 96.90 96.82 96.84 -0.05 7,547 96,912 +780
Jun14 130325 96.80 96.80 96.73 96.75 -0.05 4,260 58,153 -3,501
Sep14 130325 96.68 96.68 96.63 96.64 -0.05 2,485 35,855 -1,463
Dec14 130325 96.58 96.58 96.54 96.54 -0.04 1,104 23,243 -543
Mar15 130325 96.47 96.48 96.43 96.45 -0.03 819 11,326 +382
Jun15 130325 96.35 96.35 96.35 96.35 -0.03 100 880 +89
Sep15 130325 96.30 96.30 96.25 96.26 -0.03 185 546 +51
Total Volume and Open Interest 73,243 756,344 -21,322
10-Year Aus T-Bonds(SFE)
Jun13 130325 96.44 96.45 96.35 96.36 -0.08 50,383 384,801 -7,594
Sep13 130325 96.36 96.36 96.36 96.36 -0.08      
Total Volume and Open Interest 50,383 384,801 -7,594
3-Year Aus T-Bonds(SFE)
Jun13 130325 97.00 97.01 96.90 96.92 -0.08 150,737 465,328 -56,283
Sep13 130325 96.92 96.92 96.92 96.92 -0.08      
Total Volume and Open Interest 150,737 465,328 -56,283
Gold(CMX)
Apr13 130325 1608.8 1612.8 1588.4 1604.5 -1.6 130,590 141,851 -10,921
Jun13 130325 1611.4 1614.5 1590.4 1606.5 -1.5 39,069 162,891 +12,849
Aug13 130325 1609.2 1614.7 1592.7 1608.3 -1.4 5,065 32,059 +1,594
Oct13 130325 1610.3 1612.9 1603.2 1609.7 -1.4 661 13,340 +147
Dec13 130325 1609.0 1618.0 1595.0 1611.2 -1.4 1,047 32,041 +191
Feb14 130325 1606.0 1612.8 1603.0 1612.6 -1.4 476 15,054 +431
Apr14 130325 1609.5 1614.2 1609.5 1614.1 -1.4 79 3,188 +10
Jun14 130325 1615.5 1615.7 1615.5 1615.7 -1.4 150 7,088 +109
Aug14 130325 1617.3 1617.5 1617.3 1617.5 -1.4 5 977 -5
Oct14 130325 1619.8 1619.8 1619.3 1619.3 -1.4 28 970 +17
Dec14 130325 1611.1 1621.2 1610.9 1621.2 -1.4 41 7,623 +6
Total Volume and Open Interest 177,382 439,531 +4,481
Silver(CMX)
Mar13 130325 2846.0 2878.5 2846.0 2878.5 +11.9 144 399 +21
May13 130325 2868.0 2889.0 2846.0 2881.5 +11.7 35,667 79,734 -559
Jul13 130325 2879.0 2892.5 2853.0 2887.4 +11.8 1,194 14,089 -507
Sep13 130325 2895.0 2896.5 2860.0 2893.1 +11.9 301 6,022 +44
Dec13 130325 2887.5 2906.0 2873.5 2900.4 +12.1 1,122 26,451 +348
Mar14 130325 2895.0 2905.7 2895.0 2905.7 +12.2 38 3,145 +21
May14 130325 2909.0 2909.0 2909.0 2909.0 +12.3 2 903 +0
Total Volume and Open Interest 38,713 150,924 -669
Platinum(NYMEX)
Apr13 130325 1582.9 1589.4 1573.1 1582.9 +1.2 12,075 29,180 -3,521
Jul13 130325 1585.8 1593.4 1577.3 1586.9 +1.1 5,220 34,490 +4,222
Oct13 130325 1588.1 1594.2 1584.5 1589.2 +1.1 72 612 +21
Jan14 130325 1591.3 1591.3 1591.3 1591.3 +1.1 0 12 +0
Total Volume and Open Interest 17,368 64,297 +723
Palladium(NYMEX)
Mar13 130325 760.10 760.10 755.55 755.55 -4.20 1 20 +0
Jun13 130325 761.05 766.00 755.55 757.35 -4.20 3,546 35,636 -233
Sep13 130325 758.60 763.10 758.60 758.60 -4.20 17 928 +11
Total Volume and Open Interest 3,734 37,472 -152
Copper(CMX)
Mar13 130325 347.05 347.10 343.00 343.50 -1.90 248 549 -10
May13 130325 346.55 348.65 343.85 344.50 -2.10 63,297 108,489 +220
Jul13 130325 348.85 350.45 345.80 346.45 -2.00 2,930 24,137 +237
Sep13 130325 351.05 351.05 347.75 348.15 -2.00 836 12,328 +82
Dec13 130325 353.30 353.30 350.10 350.30 -2.05 537 11,752 -130
Total Volume and Open Interest 68,481 169,837 +475
DJIA Index(CBOT)
Jun13 130325 14449 14507 14365 14386 -73 159 6,533 +26
Sep13 130325 14310 14383 14310 14310 -73 0 4 +0
Dec13 130325 14241 14314 14241 14241 -73      
Mar14 130325 14170 14243 14170 14170 -73      
Total Volume and Open Interest 159 6,537 +26
E-mini DJIA Index(CBOT)
Mar13 130315 14522 14553 14493 14493 -30 21,275 70,067 -4,936
Jun13 130325 14451 14517 14320 14386 -73 165,101 107,591 +386
Sep13 130325 14420 14449 14310 14310 -73 11 32 -1
Dec13 130325 14241 14241 14241 14241 -73 0 17 +0
Total Volume and Open Interest 165,112 107,640 +385
S & P 500(CME)
Jun13 130325 1549.60 1560.30 1539.20 1546.90 -5.10 13,147 155,417 -421
Sep13 130325 1540.80 1550.80 1533.80 1540.80 -5.00 2 1,632 +1
Dec13 130325 1534.30 1544.20 1527.20 1534.30 -4.90 0 1,083 +0
Mar14 130325 1528.30 1538.20 1521.20 1528.30 -4.90      
Total Volume and Open Interest 13,149 158,132 -420
S & P 500 E-Mini(Globex)
Jun13 130325 1550.00 1560.50 1539.00 1547.00 -5.00 1,904,151 2,873,746 -2,895
Sep13 130325 1545.50 1554.25 1533.50 1540.75 -5.00 773 10,824 +258
Total Volume and Open Interest 1,904,974 2,886,200 -2,626
NASDAQ 100(CME)
Jun13 130325 2794.50 2812.00 2772.00 2784.30 -9.20 371 3,821 +30
Sep13 130325 2778.30 2787.50 2778.30 2778.30 -9.20      
Dec13 130325 2772.00 2781.30 2772.00 2772.00 -9.30      
Total Volume and Open Interest 371 3,821 +30
NASDAQ 100 E-Mini(Globex)
Jun13 130325 2793.50 2811.50 2771.00 2784.30 -9.20 221,279 341,677 -5,540
Sep13 130325 2802.50 2802.50 2771.30 2778.30 -9.20 7 54 -1
Total Volume and Open Interest 221,286 341,764 -5,541
S & P Midcap 400(CME)
Jun13 130325 1135.90 1138.10 1131.00 1135.90 -2.20 0 323 +0
Sep13 130325 1133.90 1136.10 1133.90 1133.90 -2.20      
Dec13 130325 1131.90 1134.10 1131.90 1131.90 -2.20      
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 130325 14.50 15.15 14.17 14.55 -0.25 96,026 205,391 -10,146
May13 130325 15.75 16.20 15.50 15.80 -0.20 55,510 82,492 +5,600
Jun13 130325 16.60 17.05 16.45 16.70 -0.20 13,799 38,583 +930
Total Volume and Open Interest 198,369 413,323 -5,201
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130325 12520 12615 12330 12450 -40 16,259 64,080 +150
Sep13 130325 12495 12540 12495 12495 -45 4 4 +1
Total Volume and Open Interest 16,263 64,085 +151
Nikkei 225(SGX)
Jun13 130325 12340 12535 12280 12495 +150 92,870 237,055 +3,278
Sep13 130325 12295 12485 12295 12485 +145 0 157 +0
Dec13 130325 12900 12900 12425 12425 +145 500 15,544 +300
Total Volume and Open Interest 93,968 282,585 +3,630
CAC 40(EURONEXT)
Apr13 130325 3816.5 3838.0 3706.0 3729.0 -42.5 101,212 310,581 +2,783
May13 130325 3750.5 3771.0 3647.0 3662.5 -42.5 84 454 +13
Jun13 130325 3732.5 3745.0 3618.0 3637.5 -43.5 156 30,602 -173
Total Volume and Open Interest 101,452 341,667 +2,623
Hang Seng Index(HKFE)
Mar13 130325 22376 22396 22204 22261 +121 78,503 102,865 -2,934
Apr13 130325 22352 22400 22210 22272 +130 11,693 13,361 +6,487
Total Volume and Open Interest 90,800 121,216 +3,426
DAX(EUREX)
Mar13 130315 8073.0 8077.5 8044.0 8055.0 -0.5 192,253 72,007 -36,979
Jun13 130325 8014.5 8044.5 7860.0 7889.0 -38.0 130,932 156,950 -402
Sep13 130325 8020.0 8046.5 7870.0 7894.5 -38.5 184 4,372 +11
Total Volume and Open Interest 131,160 161,553 -382
FT-SE 100(EURONEXT)
Jun13 130325 6363.00 6402.50 6300.00 6333.50 -6.00 81,779 673,589 -4,076
Sep13 130325 6320.00 6320.00 6285.50 6285.50 -5.00 43 612 +148
Dec13 130325 6254.50 6254.50 6254.50 6254.50 -4.00 0 190 +0
Total Volume and Open Interest 81,822 674,391 -3,928
SPI 200(SFE)
Jun13 130325 4963.0 5036.0 4957.0 5004.0 +35.0 27,871 243,345 -20,537
Sep13 130325 4957.0 4970.0 4957.0 4970.0 +35.0 18 2,163 -5
Dec13 130325 4972.0 4972.0 4972.0 4972.0 +34.0 23 2,279 -20
Total Volume and Open Interest 28,002 251,060 -147,127
FTSE MIB(ISE)
Jun13 130325 15930.00 15945.00 15290.00 15401.00 -369.00 24,455 34,719 +804
Sep13 130325 15800.00 15800.00 15190.00 15304.00 -386.00 9 41 -1
Dec13 130325 15217.00 15217.00 15217.00 15217.00 -386.00 0 1 +0
Total Volume and Open Interest 24,464 34,761 +803
KOSPI 200(KFE)
Jun13 130325 256.45 261.85 256.20 261.55 +5.25 152,338 107,690 -2,909
Sep13 130325 260.55 263.00 260.50 262.25 +4.45 40 504 +26
Dec13 130325 265.05 265.05 265.05 265.05 +5.30 0 181 +0
Total Volume and Open Interest 152,378 108,377 -2,881
GSCI(CME)
Apr13 130325 648.50 653.50 646.50 649.75 +3.25 251 9,477 +33
May13 130325 648.75 652.50 645.40 648.75 +3.25 1 220 +0
Jun13 130325 647.00 652.00 645.00 648.25 +3.25      
Total Volume and Open Interest 252 9,697 +33
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!