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 Wed March 27, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130327 1447.75 1457.75 1443.50 1453.75 +6.00 62,846 266,973 -1,809
Jul13 130327 1425.25 1434.00 1421.25 1431.00 +4.50 28,465 149,882 +51
Aug13 130327 1381.25 1388.00 1377.00 1385.50 +3.25 530 5,900 -4
Sep13 130327 1311.00 1318.00 1308.00 1315.25 +3.25 364 6,394 -6
Nov13 130327 1274.50 1280.00 1271.00 1278.25 +1.75 16,987 128,544 +668
Jan14 130327 1279.00 1284.00 1276.25 1282.50 +1.50 396 11,938 +168
Mar14 130327 1284.00 1286.25 1280.50 1285.25 +1.25 517 2,067 -63
May14 130327 1283.75 1287.25 1281.75 1285.50 +1.00 855 2,053 -315
Jul14 130327 1288.50 1290.50 1287.25 1290.00 +1.50 69 1,573 +11
Aug14 130327 1290.25 1290.25 1282.00 1290.25 +8.25 0 3 +0
Sep14 130327 1272.00 1272.00 1272.00 1272.00 unch 0 10 +0
Nov14 130327 1255.00 1257.00 1250.50 1252.50 -2.75 38 4,449 +19
Jan15 130327 1250.00 1252.75 1250.00 1250.00 -2.75 0 5 +0
Mar15 130327 1251.00 1253.75 1251.00 1251.00 -2.75      
Total Volume and Open Interest 111,076 579,982 -1,271
Soybean Meal(CBOT)
May13 130327 420.20 424.40 419.00 423.10 +2.90 30,446 135,552 -1,148
Jul13 130327 415.60 419.20 413.90 418.30 +2.80 14,280 67,113 +1,901
Aug13 130327 398.00 401.10 396.10 400.30 +2.40 667 9,130 +92
Sep13 130327 372.10 374.80 370.50 374.00 +2.00 196 7,302 -1
Oct13 130327 356.80 358.50 355.40 357.70 +0.80 304 7,713 -27
Dec13 130327 356.00 357.30 354.20 356.40 +0.70 4,139 40,415 -37
Jan14 130327 355.80 358.70 355.80 358.10 +0.90 314 3,567 +46
Mar14 130327 359.60 361.00 358.10 360.10 +0.70 613 3,110 -278
May14 130327 360.40 360.60 359.10 360.60 +1.50 781 1,741 +123
Jul14 130327 362.80 362.80 361.20 362.80 +1.60 18 866 +0
Total Volume and Open Interest 51,760 276,718 +671
Soybean Oil(CBOT)
May13 130327 50.76 51.03 50.60 50.82 unch 32,213 155,264 -1,625
Jul13 130327 51.00 51.24 50.83 51.03 -0.03 14,814 86,377 +1,258
Aug13 130327 50.90 51.13 50.78 50.94 -0.03 2,284 12,049 -92
Sep13 130327 50.72 50.91 50.63 50.77 -0.02 1,150 9,938 +163
Oct13 130327 50.43 50.71 50.37 50.42 -0.05 264 10,418 -17
Dec13 130327 50.20 50.36 50.03 50.27 -0.02 4,822 50,746 -100
Jan14 130327 50.24 50.39 50.20 50.33 -0.06 314 4,385 +31
Mar14 130327 50.38 50.44 50.21 50.33 -0.10 511 2,481 -166
May14 130327 50.22 50.30 50.22 50.22 -0.08 650 1,289 +41
Jul14 130327 50.30 50.43 50.30 50.32 -0.11 12 1,051 +2
Total Volume and Open Interest 57,034 334,840 -505
Canola(WCE)
May13 130327 631.4 638.7 631.4 638.0 +6.6 9,505 99,727 -1,433
Jul13 130327 617.1 622.7 616.9 622.2 +5.8 3,057 34,341 +570
Nov13 130327 559.4 565.2 559.4 565.0 +5.0 1,494 42,747 -207
Jan14 130327 563.0 566.0 563.0 566.0 +5.0 17 2,946 +13
Mar14 130327 555.9 563.0 555.9 563.0 +5.0 4 245 +0
Total Volume and Open Interest 14,077 180,024 -1,057
Corn(CBOT)
May13 130327 730.00 737.75 727.75 735.25 +5.00 94,637 535,941 -3,104
Jul13 130327 711.75 717.75 708.75 716.00 +3.75 43,384 263,742 +4,219
Sep13 130327 602.50 606.25 599.75 603.00 -0.75 19,226 121,638 -997
Dec13 130327 570.00 573.75 567.50 571.00 unch 34,610 343,626 +417
Mar14 130327 579.75 582.75 577.00 580.00 -0.25 1,374 24,814 +35
May14 130327 586.50 589.00 584.50 587.00 -0.50 415 8,338 +283
Jul14 130327 591.00 594.25 590.00 591.50 -1.00 241 4,992 +148
Sep14 130327 559.50 562.25 559.25 560.25 -1.00 25 584 +19
Dec14 130327 558.75 562.25 557.00 559.50 -0.50 1,209 21,497 +456
Mar15 130327 564.50 566.25 564.50 565.00 -0.75 78 122 +17
Total Volume and Open Interest 195,228 1,327,592 +1,505
Wheat(CBOT)
May13 130327 731.75 740.75 727.75 736.75 +5.25 37,456 211,143 -2,370
Jul13 130327 731.50 739.50 728.75 736.00 +3.75 18,967 117,219 +1,797
Sep13 130327 735.25 746.00 735.00 742.50 +3.75 4,157 34,119 +309
Dec13 130327 749.50 757.50 746.25 753.25 +3.00 6,366 77,978 +854
Mar14 130327 762.50 768.25 760.75 764.25 +2.25 645 8,644 +137
May14 130327 761.00 768.00 761.00 766.00 +3.25 21 491 +0
Total Volume and Open Interest 67,742 455,148 +781
Wheat(KCBT)
May13 130327 767.75 778.50 764.25 774.00 +5.50 8,969 84,094 -2,391
Jul13 130327 773.00 783.00 769.75 779.00 +5.25 5,643 48,990 +286
Sep13 130327 781.25 793.00 781.00 790.00 +5.25 605 14,078 +234
Dec13 130327 796.25 808.50 796.00 804.75 +5.75 453 17,030 +36
Mar14 130327 808.00 820.50 808.00 816.75 +6.00 4 1,041 -11
May14 130327 811.75 821.00 811.75 819.25 +7.25 1 445 +1
Total Volume and Open Interest 15,680 166,220 -1,840
Wheat(MGE)
May13 130327 809.50 817.00 807.25 813.00 +2.50 2,225 18,105 -178
Jul13 130327 808.00 817.00 807.75 812.75 +2.50 827 8,485 +46
Sep13 130327 806.50 817.00 806.50 813.00 +3.25 227 7,188 +72
Dec13 130327 818.00 824.75 817.25 821.00 +4.25 73 5,467 +3
Mar14 130327 829.25 836.75 829.25 834.00 +3.75 28 404 +18
Total Volume and Open Interest 3,380 39,672 -39
Oats(CBOT)
May13 130327 400.00 414.75 399.00 412.50 +12.75 744 9,026 -46
Jul13 130327 394.75 407.75 394.75 407.00 +12.25 363 1,317 +146
Sep13 130327 379.00 386.00 373.75 386.00 +12.25 0 75 +0
Dec13 130327 367.75 369.25 365.75 369.25 +3.50 19 639 -3
Total Volume and Open Interest 1,126 11,057 +97
Rough Rice(CBOT)
May13 130327 15.00 15.34 14.96 15.33 +0.34 586 13,355 -55
Jul13 130327 15.29 15.61 15.29 15.61 +0.33 239 1,376 +123
Sep13 130327 15.20 15.32 15.12 15.32 +0.26 16 548 +11
Nov13 130327 15.20 15.49 15.20 15.49 +0.26 13 44 +10
Total Volume and Open Interest 854 15,323 +89
Live Cattle(CME)
Apr13 130327 125.900 127.400 125.850 127.350 +1.400 11,208 65,919 -1,950
Jun13 130327 121.135 123.050 121.000 122.980 +1.830 15,505 139,401 +1,083
Aug13 130327 122.600 124.150 122.480 124.035 +1.400 5,446 56,905 +516
Oct13 130327 126.800 128.300 126.600 128.150 +1.265 3,587 38,186 +818
Dec13 130327 127.830 129.400 127.650 129.380 +1.230 1,981 20,609 -31
Feb14 130327 128.785 130.400 128.650 130.400 +1.300 94 3,863 +11
Total Volume and Open Interest 37,877 327,048 +456
Feeder Cattle(CME)
Mar13 130327 134.800 135.300 134.800 135.285 +0.435 544 3,007 -130
Apr13 130327 138.300 140.550 138.150 140.400 +1.800 874 8,442 +46
May13 130327 140.250 142.300 140.050 142.075 +1.590 1,616 18,259 -14
Aug13 130327 147.650 149.350 147.200 149.250 +1.450 1,118 9,214 +127
Sep13 130327 149.400 151.250 149.000 151.150 +1.400 218 1,648 +46
Oct13 130327 150.250 152.575 150.250 152.500 +1.550 81 1,131 +6
Nov13 130327 151.300 153.400 151.200 153.300 +1.600 26 826 -2
Total Volume and Open Interest 4,481 42,714 +80
Lean Hogs(CME)
Apr13 130327 79.400 80.100 78.750 80.080 +0.580 8,532 33,075 -2,252
May13 130327 88.730 89.250 88.000 89.250 -0.535 346 3,064 +142
Jun13 130327 91.250 91.250 89.635 90.680 -0.400 15,552 97,361 +304
Jul13 130327 90.950 90.980 89.950 90.850 -0.250 2,467 17,709 +328
Aug13 130327 90.930 90.950 90.035 90.650 -0.350 3,725 30,276 +134
Oct13 130327 82.000 82.150 81.400 81.885 -0.365 1,250 25,184 +227
Dec13 130327 79.300 79.400 78.785 79.100 -0.550 769 18,158 +252
Feb14 130327 81.550 81.550 80.900 81.400 -0.300 200 6,244 +4
Total Volume and Open Interest 33,044 235,620 -839
Class III Milk(CME)
Mar13 130327 17.05 17.06 16.97 17.05 -0.01 182 3,522 -20
Apr13 130327 17.49 17.55 17.38 17.47 +0.05 201 3,833 -27
May13 130327 18.39 18.56 18.25 18.42 +0.17 275 3,316 +55
Jun13 130327 18.95 19.11 18.80 19.00 +0.20 146 2,484 +39
Jul13 130327 19.21 19.35 19.09 19.27 +0.18 94 2,162 +4
Total Volume and Open Interest 1,190 23,664 +42
Cocoa(ICE)
May13 130327 2145 2158 2130 2150 +4 11,281 79,700 -788
Jul13 130327 2154 2170 2144 2163 +3 3,905 37,952 +694
Sep13 130327 2166 2182 2155 2175 +4 1,456 29,266 +267
Dec13 130327 2176 2186 2163 2184 +6 387 21,174 -47
Mar14 130327 2179 2192 2169 2191 +8 361 21,260 -111
May14 130327 2183 2198 2183 2198 +10 28 8,465 -5
Jul14 130327 2199 2203 2190 2203 +11 203 1,767 +112
Total Volume and Open Interest 17,621 201,406 +122
Coffee "C"(ICE)
May13 130327 136.80 138.15 134.85 136.60 -1.00 11,868 103,082 -327
Jul13 130327 140.00 140.55 137.45 139.20 -0.85 4,559 36,329 +243
Sep13 130327 142.45 143.25 140.15 141.95 -0.80 1,231 20,600 -4
Dec13 130327 146.60 146.80 144.10 145.80 -0.80 828 10,028 +83
Mar14 130327 147.85 151.00 147.85 149.50 -0.80 636 3,704 -74
May14 130327 150.05 153.15 150.05 151.60 -1.00 450 2,255 +318
Total Volume and Open Interest 19,839 177,538 +345
Orange Juice(ICE)
May13 130327 138.95 139.20 136.55 137.00 -1.95 913 15,344 +170
Jul13 130327 138.30 138.30 136.25 136.75 -1.60 85 2,403 -17
Sep13 130327 136.75 137.20 136.65 137.00 -1.60 33 1,218 +9
Nov13 130327 135.80 135.80 135.80 135.80 -1.55 17 306 +8
Jan14 130327 135.30 135.30 135.30 135.30 -0.30 0 51 +0
Mar14 130327 134.50 134.50 134.50 134.50 -0.30      
Total Volume and Open Interest 1,048 19,322 +170
Sugar #11(ICE)
May13 130327 17.78 17.95 17.75 17.85 +0.07 44,013 322,732 +2,974
Jul13 130327 17.89 17.91 17.78 17.82 unch 25,867 231,697 +4,758
Oct13 130327 18.32 18.34 18.23 18.25 -0.03 11,347 118,762 +1,419
Mar14 130327 19.20 19.22 19.13 19.14 -0.05 6,275 81,623 +1,051
May14 130327 19.33 19.37 19.30 19.30 -0.06 2,070 17,107 +583
Jul14 130327 19.49 19.49 19.45 19.45 -0.08 1,089 23,649 +409
Oct14 130327 19.69 19.69 19.63 19.63 -0.09 176 15,155 -47
Mar15 130327 19.94 19.94 19.91 19.91 -0.10 156 10,783 -40
Total Volume and Open Interest 90,993 825,523 +11,107
London Cocoa(LCE)
May13 130327 1444 1458 1440 1452 +5 4,300 55,058 -1,221
Jul13 130327 1457 1467 1451 1463 +3 4,257 50,225 +276
Sep13 130327 1468 1479 1461 1474 +5 825 34,850 +63
Dec13 130327 1468 1482 1465 1478 +7 950 44,099 -49
Mar14 130327 1467 1481 1463 1477 +7 1,161 34,741 -114
May14 130327 1479 1480 1471 1480 +8 0 8,889 -10
Jul14 130327 1480 1483 1473 1483 +7 43 3,519 +0
Total Volume and Open Interest 11,890 233,602 -1,055
London Sugar(LCE)
May13 130327 514.00 514.00 506.20 508.40 -5.40 4,852 28,663 +1,115
Aug13 130327 499.20 499.90 495.80 497.40 -1.60 2,892 18,136 +1,095
Oct13 130327 496.00 497.60 494.90 496.40 unch 1,496 10,359 +108
Dec13 130327 504.40 505.80 503.30 505.10 +0.40 453 3,466 -13
Mar14 130327 513.80 515.00 512.80 514.20 +0.20 192 3,134 +31
Total Volume and Open Interest 10,069 65,220 +2,344
Cotton(ICE)
May13 130327 87.80 88.66 87.13 88.53 +0.49 13,522 127,657 -3,776
Jul13 130327 89.13 89.92 88.43 89.80 +0.47 5,641 41,035 +1,256
Oct13 130327 86.85 87.80 86.85 87.80 +0.14 3 31 +3
Dec13 130327 87.00 87.30 85.70 87.25 +0.02 2,337 37,725 +934
Mar14 130327 86.35 87.05 85.75 87.01 +0.05 21 895 -11
May14 130327 86.30 86.67 86.30 86.67 +0.02 9 202 +6
Total Volume and Open Interest 21,534 208,023 -1,587
Lumber(CME)
May13 130327 385.5 387.2 379.6 381.2 -3.0 237 6,014 -8
Jul13 130327 387.4 387.4 381.3 381.5 -2.9 33 1,663 +8
Sep13 130327 387.0 387.0 380.6 384.0 -1.7 14 609 +6
Nov13 130327 370.0 370.0 370.0 370.0 -3.0 6 114 +1
Total Volume and Open Interest 290 8,407 +7
Crude Oil(NYM)
May13 130327 96.18 96.84 95.58 96.58 +0.24 270,651 302,145 +6,942
Jun13 130327 96.44 97.08 95.85 96.84 +0.23 99,236 173,296 +2,451
Jul13 130327 96.62 97.20 96.00 96.98 +0.23 50,085 123,119 +2,191
Aug13 130327 96.50 97.10 95.94 96.91 +0.23 26,066 77,518 +2,737
Sep13 130327 96.26 96.84 95.69 96.64 +0.24 23,849 82,936 +2,088
Oct13 130327 95.85 96.34 95.34 96.23 +0.24 11,289 52,723 -1,510
Nov13 130327 95.25 95.86 94.93 95.76 +0.24 7,629 39,993 +1,015
Dec13 130327 95.03 95.45 94.34 95.26 +0.23 78,013 205,368 +414
Jan14 130327 94.12 94.83 94.12 94.75 +0.23 6,932 41,355 -989
Feb14 130327 94.37 94.44 94.24 94.29 +0.23 5,006 21,045 +509
Mar14 130327 93.41 93.97 93.06 93.87 +0.23 5,278 29,514 +799
Apr14 130327 93.37 93.52 93.37 93.44 +0.24 2,645 16,130 -109
May14 130327 93.05 93.05 93.04 93.05 +0.24 2,003 16,220 +360
Jun14 130327 92.31 92.81 92.01 92.70 +0.24 12,719 66,313 -23
Jul14 130327 92.34 92.34 92.33 92.34 +0.24 634 13,870 -150
Aug14 130327 92.00 92.00 91.99 92.00 +0.22 154 13,314 +13
Total Volume and Open Interest 644,014 1,674,767 +21,630
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 130327 96.200 96.850 95.600 96.575 +0.225 7,375 1,657 -52
Jun13 130327 96.375 97.000 95.875 96.850 +0.250 292 628 -8
Jul13 130327 96.325 97.075 96.050 96.975 +0.225 104 196 -39
Aug13 130327 96.350 96.950 95.975 96.900 +0.225 7 31 +4
Sep13 130327 95.925 96.650 95.700 96.650 +0.250 0 4 +0
Oct13 130327 96.225 96.225 95.800 96.225 +0.225 0 3 +0
Nov13 130327 95.750 95.750 95.750 95.750 +0.225 0 10 +0
Dec13 130327 95.250 95.250 95.250 95.250 +0.225 1 64 +1
Total Volume and Open Interest 7,779 2,676 -94
Heating Oil(NYM)
Apr13 130327 288.85 292.00 287.90 291.54 +3.41 31,803 18,038 -6,304
May13 130327 300.74 304.22 299.33 303.68 +3.80 52,787 84,505 +3,548
Jun13 130327 299.84 302.71 298.36 302.41 +3.05 23,679 47,410 +14
Jul13 130327 299.93 302.24 298.35 301.99 +2.56 10,104 26,493 -853
Aug13 130327 299.72 302.27 299.04 301.99 +2.29 4,694 10,573 +19
Sep13 130327 300.35 302.29 299.27 301.99 +2.13 7,062 22,562 +566
Oct13 130327 300.12 301.91 299.24 301.85 +2.09 1,625 7,319 -53
Nov13 130327 299.72 301.37 299.72 301.37 +2.02 1,191 5,865 +21
Dec13 130327 298.85 301.20 297.86 300.80 +1.98 8,440 37,689 -1,070
Jan14 130327 298.86 300.36 298.86 300.36 +1.94 493 6,659 +221
Feb14 130327 298.25 299.74 298.20 299.74 +1.87 178 2,126 +32
Mar14 130327 297.50 298.92 297.50 298.92 +1.79 292 2,661 +12
Apr14 130327 296.50 297.99 296.50 297.85 +1.71 226 9,536 +45
May14 130327 296.87 296.87 296.87 296.87 +1.59 57 611 +1
Total Volume and Open Interest 142,786 287,561 -3,751
Gasoline(NYMEX)
Apr13 130327 311.81 313.07 309.74 311.55 +0.49 28,169 23,258 -6,260
May13 130327 310.51 312.27 309.06 311.18 +0.93 43,218 125,300 +3,121
Jun13 130327 306.94 308.38 305.53 307.73 +1.10 16,801 56,452 +2,296
Jul13 130327 302.55 305.06 301.64 303.71 +1.17 8,074 31,120 +1,221
Aug13 130327 297.87 299.87 297.14 299.14 +1.21 5,023 18,704 +282
Sep13 130327 292.77 294.81 292.03 294.03 +1.23 3,893 19,645 +246
Oct13 130327 276.70 278.68 276.20 278.02 +1.30 1,853 10,858 +341
Nov13 130327 272.10 273.65 271.65 273.45 +1.46 951 14,561 +75
Dec13 130327 269.06 271.34 268.35 270.67 +1.67 847 13,315 +126
Jan14 130327 268.40 269.96 268.40 269.34 +1.74 49 3,512 +29
Total Volume and Open Interest 109,077 321,966 +1,465
e-miNY RBOB Gasoline(NYM)
Apr13 130327 311.60 311.60 311.55 311.60 +0.50 0 2 +0
May13 130327 311.20 311.20 311.18 311.20 +0.90      
Jun13 130327 307.70 307.73 307.70 307.70 +1.10      
Jul13 130327 303.70 303.71 303.70 303.70 +1.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr13 130326 3.875 3.991 3.862 3.976 +0.111 77,778 29,886 -12,497
May13 130327 3.999 4.103 3.983 4.068 +0.077 127,744 332,749 -347
Jun13 130327 4.044 4.142 4.023 4.108 +0.077 32,005 92,095 +4,299
Jul13 130327 4.085 4.182 4.068 4.154 +0.078 26,973 136,712 +5,271
Aug13 130327 4.095 4.195 4.084 4.167 +0.076 12,015 56,018 +2,117
Sep13 130327 4.090 4.179 4.072 4.155 +0.071 6,090 53,274 +1,372
Oct13 130327 4.099 4.187 4.088 4.165 +0.069 21,590 161,230 +1,342
Nov13 130327 4.173 4.248 4.156 4.229 +0.064 4,686 42,036 +211
Dec13 130327 4.312 4.385 4.304 4.374 +0.062 3,890 47,794 +669
Jan14 130327 4.388 4.464 4.380 4.452 +0.062 16,970 131,613 +3,178
Feb14 130327 4.400 4.432 4.384 4.421 +0.055 1,481 21,740 -11
Mar14 130327 4.300 4.373 4.299 4.364 +0.060 4,508 49,721 +855
Apr14 130327 4.095 4.120 4.088 4.114 +0.013 5,461 74,122 +803
May14 130327 4.106 4.122 4.096 4.118 +0.012 942 13,194 -270
Jun14 130327 4.118 4.136 4.112 4.136 +0.010 280 12,633 +112
Jul14 130327 4.161 4.170 4.148 4.168 +0.007 231 10,179 +55
Total Volume and Open Interest 333,959 1,399,967 +1,826
Brent Crude Oil(ICE)
May13 130327 109.40 109.98 108.85 109.69 +0.33 199,187 273,232 -9,019
Jun13 130327 109.05 109.70 108.60 109.43 +0.34 119,890 228,456 +1,728
Jul13 130327 108.64 109.28 108.19 109.04 +0.36 35,501 105,094 +1,714
Aug13 130327 108.07 108.77 107.70 108.55 +0.36 16,336 80,182 +895
Sep13 130327 107.63 108.13 107.09 107.92 +0.35 18,582 77,745 -986
Oct13 130327 106.88 107.50 106.48 107.31 +0.36 8,365 61,509 -781
Nov13 130327 106.36 106.98 105.96 106.77 +0.36 5,856 47,595 -578
Dec13 130327 105.82 106.48 105.37 106.25 +0.37 71,670 179,166 -2,454
Jan14 130327 105.30 105.78 104.98 105.78 +0.37 8,425 33,996 -1,590
Feb14 130327 105.32 105.32 105.32 105.32 +0.36 1,992 18,248 +47
Mar14 130327 104.88 104.88 104.88 104.88 +0.36 2,824 22,283 -653
Apr14 130327 104.44 104.44 104.44 104.44 +0.35 573 26,824 +11
May14 130327 104.10 104.10 104.06 104.06 +0.34 711 11,386 +127
Jun14 130327 103.05 103.88 102.86 103.70 +0.34 10,417 48,935 +267
Total Volume and Open Interest 536,866 1,463,142 -8,584
Gas Oil(ICE)
Apr13 130327 909.75 917.50 905.25 910.75 +8.75 43,663 98,593 -3,821
May13 130327 913.00 920.50 908.50 914.00 +8.50 69,574 96,233 +397
Jun13 130327 916.25 923.00 911.00 916.50 +8.00 49,495 81,157 +3,662
Jul13 130327 918.00 924.50 913.25 918.50 +8.00 13,191 33,447 -517
Aug13 130327 917.25 925.00 915.00 919.50 +8.00 7,122 33,105 -142
Sep13 130327 918.50 924.50 915.25 919.25 +8.00 7,163 33,628 +1,244
Oct13 130327 917.50 923.50 913.50 918.25 +7.75 2,401 20,385 +224
Nov13 130327 913.00 921.50 912.00 916.75 +7.75 1,730 19,843 +82
Dec13 130327 912.75 919.50 910.00 915.00 +7.75 13,692 57,042 +344
Jan14 130327 913.75 913.75 913.75 913.75 +7.50 574 14,965 +122
Total Volume and Open Interest 211,194 562,190 +2,082
Ethanol(CBOT)
Mar13 130305 2.419 2.434 2.419 2.432 +0.028 15 70 -3
Apr13 130327 2.540 2.585 2.536 2.583 +0.046 203 637 -105
May13 130327 2.520 2.572 2.516 2.570 +0.053 236 1,546 +39
Jun13 130327 2.491 2.525 2.491 2.523 +0.044 141 1,036 +15
Jul13 130327 2.417 2.458 2.416 2.456 +0.041 286 1,450 +98
Aug13 130327 2.370 2.406 2.370 2.399 +0.027 286 1,925 +41
Sep13 130327 2.264 2.291 2.264 2.287 +0.022 309 1,244 +111
Oct13 130327 2.125 2.135 2.120 2.132 +0.007 470 1,317 +37
Total Volume and Open Interest 2,030 11,090 +266
WTI Crude Oil(ICE)
May13 130327 96.14 96.84 95.58 96.58 +0.24 57,154 65,677 +457
Jun13 130327 96.41 97.05 95.86 96.84 +0.23 29,888 68,499 -1,824
Jul13 130327 96.54 97.11 96.04 96.98 +0.23 15,982 39,241 +44
Aug13 130327 96.45 97.04 95.95 96.91 +0.23 6,594 18,373 +21
Sep13 130327 95.95 96.73 95.68 96.64 +0.24 5,972 25,944 +720
Oct13 130327 95.81 96.36 95.28 96.23 +0.24 3,106 15,654 +379
Nov13 130327 95.14 95.86 94.90 95.76 +0.24 2,659 10,944 -524
Dec13 130327 94.64 95.46 94.35 95.26 +0.23 23,049 112,324 -1,114
Jan14 130327 94.85 94.85 94.75 94.75 +0.23 1,950 8,714 +472
Feb14 130327 94.29 94.29 94.29 94.29 +0.23 1,145 3,592 +124
Mar14 130327 93.87 93.87 93.87 93.87 +0.23 376 5,886 -128
Apr14 130327 93.44 93.44 93.44 93.44 +0.24 175 3,661 -15
May14 130327 93.05 93.05 93.05 93.05 +0.24 175 2,938 +35
Jun14 130327 92.04 92.70 92.04 92.70 +0.24 579 15,085 -123
Jul14 130327 92.34 92.34 92.34 92.34 +0.24 29 2,653 -13
Aug14 130327 92.00 92.00 92.00 92.00 +0.22 10 2,199 +10
Total Volume and Open Interest 159,275 517,913 +651
US Dollar Index(ICE)
Jun13 130327 83.040 83.520 83.010 83.410 +0.363 30,087 83,011 +1,302
Sep13 130327 83.335 83.675 83.335 83.610 +0.363 132 1,135 +25
Dec13 130327 83.840 83.840 83.840 83.840 +0.362      
Total Volume and Open Interest 30,219 84,146 +1,327
Australian Dollar(CME)
Jun13 130327 104.18 104.25 103.56 103.83 -0.42 78,332 196,142 +6,083
Sep13 130327 103.30 103.54 102.98 103.13 -0.41 24 83 +2
Dec13 130327 102.46 102.85 102.46 102.46 -0.39 0 24 +0
Total Volume and Open Interest 78,356 196,279 +6,085
British Pound(CME)
Jun13 130327 151.53 151.76 150.85 151.22 -0.29 105,117 217,125 +2,158
Sep13 130327 151.00 151.47 150.92 151.18 -0.29 21 112 +4
Dec13 130327 151.16 151.45 151.16 151.16 -0.29 0 30 +0
Total Volume and Open Interest 105,138 217,300 +2,162
Canadian Dollar(CME)
Jun13 130327 98.20 98.34 97.90 98.21 unch 69,778 153,773 -1,956
Sep13 130327 97.98 98.15 97.72 98.02 unch 186 3,800 +19
Dec13 130327 97.75 97.85 97.65 97.84 +0.01 14 2,291 +4
Mar14 130327 97.64 97.65 97.64 97.65 +0.01 1 285 -1
Total Volume and Open Interest 69,979 160,181 -1,934
Japanese Yen(CME)
Jun13 130327 105.86 106.43 105.42 106.02 +0.14 173,820 219,944 +1,397
Sep13 130327 105.64 106.31 105.64 106.10 +0.13 84 598 +11
Dec13 130327 105.86 106.22 105.65 106.22 +0.14 7 131 +3
Total Volume and Open Interest 173,912 220,683 +1,411
Swiss Franc(CME)
Jun13 130327 105.55 105.62 104.76 104.96 -0.60 40,532 50,319 +1,628
Sep13 130327 105.00 105.71 105.00 105.12 -0.59 17 9 +5
Dec13 130327 105.31 105.89 105.31 105.31 -0.58      
Total Volume and Open Interest 40,549 50,328 +1,633
EuroFX(CME)
Jun13 130327 128.66 128.74 127.58 127.82 -0.83 400,240 201,311 +9,173
Sep13 130327 128.82 128.82 127.70 127.92 -0.82 185 580 +34
Dec13 130327 128.70 128.84 127.95 128.03 -0.81 7 153 +2
Total Volume and Open Interest 400,435 202,055 +9,210
Mexican Peso(CME)
Apr13 130327 809.00 809.00 808.50 809.00 +0.50      
May13 130327 807.00 807.00 806.50 807.00 +0.50      
Total Volume and Open Interest 26,437 170,312 -102
Brazilian Real(CME)
Apr13 130327 497.00 498.15 493.45 497.90 +1.50 482 9,483 -250
May13 130327 491.95 496.35 491.65 496.20 +1.45 350 934 +350
Jun13 130327 490.90 494.75 490.15 494.50 +1.40 144 3,783 -39
Jul13 130327 492.25 492.25 490.80 492.25 +1.45      
Total Volume and Open Interest 976 39,431 +61
30-Year T-Bonds(CBOT)
Jun13 130327 143~170 144~290 143~130 144~180 +0~280 421,320 612,393 +2,451
Sep13 130327 142~140 143~300 142~080 143~200 +0~290 14 49 +3
Dec13 130327 143~200 143~200 142~230 143~200 +0~290      
Total Volume and Open Interest 421,334 612,442 +2,454
10-Year T-Notes(CBOT)
Jun13 130327 131~215 132~100 131~190 132~040 +0~135 1,356,646 2,134,242 +33,570
Sep13 130327 131~080 131~080 130~260 131~080 +0~140 31 61 +30
Dec13 130327 131~080 131~080 130~260 131~080 +0~140      
Total Volume and Open Interest 1,356,677 2,134,303 +33,600
5-Year T-Notes(CBOT)
Mar13 130327 124~176 124~190 124~114 124~174 +0~060 1,368 20,482 -955
Jun13 130327 123~306 124~070 123~300 124~050 +0~062 570,827 1,714,515 +3,029
Sep13 130327 123~220 123~220 123~156 123~220 +0~062      
Total Volume and Open Interest 572,195 1,734,997 +2,074
2 Year T-Notes(CBOT)
Mar13 130327 110~080 110~082 110~074 110~074 unch 1,283 25,488 -553
Jun13 130327 110~062 110~074 110~062 110~070 +0~004 162,568 909,966 +2,199
Sep13 130327 110~056 110~056 110~050 110~056 +0~006 0 2 +0
Total Volume and Open Interest 163,851 935,456 +1,646
Eurodollars(CME)
Jun13 130327 99.665 99.685 99.650 99.660 -0.010 206,933 911,289 +2,753
Sep13 130327 99.630 99.645 99.610 99.620 -0.010 187,086 728,786 -2,477
Dec13 130327 99.595 99.610 99.575 99.590 -0.005 163,244 798,627 +4,240
Mar14 130327 99.565 99.580 99.555 99.570 unch 133,586 735,519 +9,801
Jun14 130327 99.535 99.550 99.520 99.540 +0.005 115,995 728,946 -1,306
Sep14 130327 99.495 99.515 99.480 99.505 +0.015 88,540 573,203 -2,612
Dec14 130327 99.435 99.460 99.425 99.455 +0.025 92,197 616,423 -4,127
Mar15 130327 99.365 99.395 99.360 99.395 +0.035 110,125 503,903 +724
Jun15 130327 99.275 99.320 99.275 99.315 +0.040 86,354 723,847 -951
Sep15 130327 99.180 99.235 99.180 99.225 +0.050 71,971 504,946 -778
Dec15 130327 99.060 99.125 99.055 99.110 +0.055 85,314 598,119 +5,253
Mar16 130327 98.920 98.995 98.915 98.980 +0.065 56,073 322,439 +1,855
Jun16 130327 98.760 98.845 98.755 98.825 +0.070 48,533 267,216 +882
Sep16 130327 98.585 98.680 98.580 98.660 +0.075 41,233 231,626 +4,301
Dec16 130327 98.405 98.505 98.400 98.485 +0.080 34,676 170,977 +2,776
Mar17 130327 98.230 98.335 98.225 98.315 +0.085 25,839 149,302 -1,100
Jun17 130327 98.040 98.155 98.040 98.130 +0.085 18,975 96,619 +1,364
Sep17 130327 97.865 97.970 97.855 97.950 +0.090 16,245 74,013 -1,398
Total Volume and Open Interest 1,642,651 9,038,235 +24,055
Ultra T-Bond(CBOT)
Mar13 130319 156~13 157~14 156~01 157~13 +1~12 1,174 4,439 -846
Jun13 130327 156~28 158~26 156~20 158~06 +1~01 72,279 378,644 +758
Sep13 130327 157~11 157~11 156~10 157~11 +1~01 0 1 +0
Total Volume and Open Interest 72,279 378,645 +758
30 Day Federal Funds(CBOT)
Mar13 130327 99.853 99.855 99.850 99.853 +0.003 7,128 58,789 -607
Apr13 130327 99.850 99.855 99.850 99.855 unch 12,138 42,056 +6,486
May13 130327 99.865 99.865 99.860 99.860 unch 5,115 33,951 +1,378
Jun13 130327 99.865 99.870 99.860 99.865 +0.005 460 29,736 +82
Jul13 130327 99.865 99.865 99.860 99.860 unch 539 25,547 -48
Aug13 130327 99.855 99.865 99.855 99.860 unch 285 16,710 -33
Total Volume and Open Interest 27,175 372,288 +7,252
3-Mth Euro-Yen(CME)
Jun13 130327 99.802 99.802 99.802 99.802 unch      
Sep13 130327 99.805 99.805 99.805 99.805 unch      
Dec13 130327 99.805 99.805 99.805 99.805 unch      
Mar14 130327 99.795 99.795 99.795 99.795 unch      
Jun14 130327 99.785 99.785 99.785 99.785 unch      
Sep14 130327 99.790 99.790 99.790 99.790 unch      
Dec14 130327 99.785 99.785 99.785 99.785 unch      
Mar15 130327 99.665 99.665 99.665 99.665 unch      
Jun15 130327 99.525 99.525 99.525 99.525 unch      
Sep15 130327 99.385 99.385 99.385 99.385 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130327 99.80 99.80 99.80 99.80 unch 0 326 +0
Sep13 130327 99.81 99.81 99.81 99.81 unch 0 120 +0
Dec13 130327 99.81 99.81 99.81 99.81 unch 0 402 +0
Mar14 130327 99.79 99.79 99.79 99.79 unch 0 172 +0
Jun14 130327 99.79 99.79 99.79 99.79 unch 0 23 +0
Sep14 130327 99.79 99.79 99.79 99.79 unch 0 32 +0
Dec14 130327 99.79 99.79 99.79 99.79 unch 0 30 +0
Mar15 130327 99.67 99.67 99.67 99.67 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130327 145.72 145.91 145.69 145.90 +0.18 1,337 21,985 -101
Sep13 130327 143.83 143.83 143.83 143.83 +0.18      
Dec13 130327 141.74 141.74 141.74 141.74 +0.18      
Total Volume and Open Interest 1,337 21,985 -101
Euro-Bund(EUREX)
Jun13 130327 144.93 145.67 144.83 145.52 +0.70 732,945 1,032,153 +37,543
Sep13 130327 145.12 145.90 145.12 145.76 +0.74 187 765 +268
Dec13 130327 145.76 145.76 145.76 145.76 +0.74      
Total Volume and Open Interest 733,132 1,032,918 +37,811
Euro-Bobl(EUREX)
Jun13 130327 126.59 126.87 126.53 126.79 +0.28 398,032 961,339 +19,818
Sep13 130327 127.29 127.29 127.29 127.29 +0.33 0 938 +0
Dec13 130327 127.29 127.29 127.29 127.29 +0.33      
Total Volume and Open Interest 398,032 962,277 +19,818
3-Mth Euribor(EUREX)
Mar13 130318 99.795 99.795 99.795 99.795 unch 0 4,707 +0
Jun13 130327 99.730 99.730 99.730 99.730 -0.010 66 2,450 +3
Sep13 130327 99.700 99.700 99.700 99.700 -0.015 0 759 +4
Total Volume and Open Interest 151 7,044 +13
Long Gilt(LIFFE)
Mar13 130326 119~03 119~06 119~03 119~04 -0~03 6,251 8,840 -561
Jun13 130327 118~24 119~09 118~20 119~02 +0~16 133,025 367,244 +1,920
Total Volume and Open Interest 133,543 370,986 -3,178
3-Mth Short Sterling(LIFFE)
Jun13 130327 99.47 99.49 99.46 99.47 unch 16,705 321,194 -4,443
Sep13 130327 99.50 99.51 99.48 99.49 0.00 29,816 373,598 +3,911
Dec13 130327 99.50 99.51 99.48 99.50 +0.00 23,049 343,031 -1,060
Mar14 130327 99.51 99.52 99.49 99.51 +0.01 22,815 386,871 -2,669
Jun14 130327 99.50 99.52 99.47 99.50 +0.01 35,993 363,117 -3,946
Sep14 130327 99.48 99.50 99.46 99.49 +0.01 20,202 293,592 -6,195
Total Volume and Open Interest 244,325 2,949,180 -5,197
3-Mth Euribor(LIFFE)
Jun13 130327 99.745 99.760 99.715 99.730 -0.010 138,962 651,361 +20,792
Sep13 130327 99.715 99.735 99.690 99.700 -0.015 141,035 370,043 +18,543
Dec13 130327 99.690 99.710 99.660 99.675 -0.015 88,167 433,311 +3,055
Total Volume and Open Interest 777,130 4,011,428 +53,669
3-Mth Aus T-Bills(SFE)
Jun13 130327 96.95 96.98 96.93 96.98 +0.03 20,290 235,992 +324
Sep13 130327 96.96 97.00 96.94 97.00 +0.03 26,112 175,089 -684
Dec13 130327 96.94 96.99 96.92 96.99 +0.05 20,317 122,333 +606
Mar14 130327 96.87 96.93 96.85 96.93 +0.05 13,258 95,797 +685
Jun14 130327 96.78 96.84 96.76 96.84 +0.05 7,270 58,560 +602
Sep14 130327 96.67 96.75 96.66 96.75 +0.06 3,596 36,415 +842
Dec14 130327 96.56 96.67 96.56 96.66 +0.07 871 25,412 +397
Mar15 130327 96.48 96.57 96.48 96.56 +0.07 416 11,590 +398
Jun15 130327 96.41 96.48 96.41 96.48 +0.08 2 852 -98
Sep15 130327 96.29 96.39 96.29 96.39 +0.09 0 552 -8
Total Volume and Open Interest 92,132 762,768 +3,063
10-Year Aus T-Bonds(SFE)
Jun13 130327 96.40 96.48 96.39 96.47 +0.06 54,503 396,967 +8,378
Sep13 130327 96.47 96.47 96.47 96.47 +0.06      
Total Volume and Open Interest 54,503 396,967 +8,378
3-Year Aus T-Bonds(SFE)
Jun13 130327 96.96 97.04 96.94 97.03 +0.07 124,751 478,148 -3,910
Sep13 130327 97.03 97.03 97.03 97.03 +0.07      
Total Volume and Open Interest 124,751 478,148 -3,910
Gold(CMX)
Apr13 130327 1598.5 1608.1 1590.3 1606.2 +10.5 234,090 83,551 -38,351
Jun13 130327 1601.0 1609.0 1591.9 1607.2 +9.9 98,644 213,241 +33,808
Aug13 130327 1602.5 1610.0 1593.7 1608.9 +9.9 9,923 35,645 +1,856
Oct13 130327 1604.0 1612.0 1600.7 1610.4 +10.0 1,890 14,701 +1,075
Dec13 130327 1604.2 1612.6 1597.0 1612.0 +10.0 5,118 32,889 +440
Feb14 130327 1608.5 1613.6 1608.5 1613.5 +10.0 463 15,366 +279
Apr14 130327 1603.6 1615.0 1602.3 1615.0 +10.0 897 2,711 -479
Jun14 130327 1611.0 1616.7 1608.0 1616.7 +10.1 144 7,157 +30
Aug14 130327 1618.6 1618.6 1618.6 1618.6 +10.2 28 1,007 +26
Oct14 130327 1620.5 1620.5 1620.5 1620.5 +10.2 7 964 -5
Dec14 130327 1617.4 1622.6 1617.4 1622.4 +10.2 60 7,665 +38
Feb15 130327 1628.8 1628.8 1628.8 1628.8        
Silver(CMX)
Mar13 130326 2878.5 2878.5 2857.5 2864.4 -14.1 135 421 +22
May13 130327 2872.5 2878.5 2808.0 2861.2 -6.7 35,086 78,412 -1,702
Jul13 130327 2879.0 2879.0 2816.0 2867.1 -6.6 2,498 15,070 +235
Sep13 130327 2867.0 2882.5 2830.0 2872.8 -6.6 598 6,313 +43
Dec13 130327 2894.5 2894.5 2830.0 2880.2 -6.5 2,435 26,852 +82
Mar14 130327 2896.5 2896.5 2838.0 2885.5 -6.5 93 3,209 +66
May14 130327 2859.5 2889.0 2859.5 2889.0 -6.3 37 969 +33
Total Volume and Open Interest 41,297 151,575 -1,337
Platinum(NYMEX)
Apr13 130327 1571.6 1583.3 1567.7 1579.8 +13.8 18,570 13,090 -9,946
Jul13 130327 1580.8 1586.6 1571.5 1583.5 +13.7 14,020 52,013 +11,320
Oct13 130327 1581.8 1588.1 1579.9 1585.7 +13.6 32 649 +25
Jan14 130327 1577.0 1587.2 1577.0 1587.2 +13.0 0 12 +0
Total Volume and Open Interest 32,632 65,767 +1,399
Palladium(NYMEX)
Jun13 130327 761.45 771.50 754.50 768.30 +6.90 2,416 35,742 -85
Sep13 130327 765.75 770.90 762.05 769.65 +7.00 1 943 +1
Dec13 130327 770.65 770.65 770.65 770.65 +7.05 0 862 +0
Total Volume and Open Interest 2,419 37,576 -100
Copper(CMX)
Mar13 130326 345.50 345.90 343.25 343.25 -0.25 380 514 -35
May13 130327 345.20 346.00 342.45 344.35 +0.10 47,762 106,935 +587
Jul13 130327 347.30 348.00 344.50 346.30 +0.05 6,817 27,057 +2,101
Sep13 130327 347.95 349.15 346.30 348.00 +0.05 999 12,535 +137
Dec13 130327 350.90 350.95 348.80 350.05 -0.05 429 11,520 -224
Total Volume and Open Interest 58,116 170,861 +2,306
DJIA Index(CBOT)
Jun13 130327 14476 14486 14365 14445 -33 93 6,479 -2
Sep13 130327 14371 14402 14371 14371 -31 0 4 +0
Dec13 130327 14302 14333 14302 14302 -31      
Mar14 130327 14231 14262 14231 14231 -31      
Total Volume and Open Interest 93 6,483 -2
E-mini DJIA Index(CBOT)
Mar13 130315 14522 14553 14493 14493 -30 21,275 70,067 -4,936
Jun13 130327 14481 14495 14364 14445 -33 207,407 108,693 -5,014
Sep13 130327 14371 14371 14371 14371 -31 6 35 +1
Dec13 130327 14302 14302 14302 14302 -31 0 17 +0
Total Volume and Open Interest 207,413 108,745 -5,013
S & P 500(CME)
Jun13 130327 1557.50 1560.20 1546.00 1556.80 -0.40 17,853 161,762 +6,791
Sep13 130327 1550.70 1552.10 1539.10 1550.70 -0.40 5 1,631 -5
Dec13 130327 1544.10 1545.60 1532.60 1544.10 -0.50 0 1,083 +0
Mar14 130327 1538.10 1539.60 1526.60 1538.10 -0.50      
Total Volume and Open Interest 17,858 164,476 +6,786
S & P 500 E-Mini(Globex)
Jun13 130327 1558.25 1560.50 1545.75 1556.75 -0.50 2,254,735 2,888,010 +2,398
Sep13 130327 1551.25 1554.25 1540.00 1550.75 -0.25 1,755 11,923 +783
Total Volume and Open Interest 2,256,548 2,901,569 +3,167
NASDAQ 100(CME)
Jun13 130327 2801.50 2806.00 2776.00 2801.00 +1.20 409 3,894 +203
Sep13 130327 2795.30 2795.30 2793.80 2795.30 +1.50      
Dec13 130327 2789.00 2789.00 2787.50 2789.00 +1.50      
Total Volume and Open Interest 409 3,894 +203
NASDAQ 100 E-Mini(Globex)
Jun13 130327 2802.30 2806.00 2776.50 2801.00 +1.20 249,371 341,729 -8,777
Sep13 130327 2781.00 2802.50 2769.80 2795.30 +1.50 20 57 +3
Total Volume and Open Interest 249,391 341,819 -8,774
S & P Midcap 400(CME)
Jun13 130327 1140.50 1144.00 1133.00 1143.90 +2.60 0 323 +0
Sep13 130327 1141.90 1141.90 1139.30 1141.90 +2.60      
Dec13 130327 1139.90 1139.90 1137.30 1139.90 +2.60      
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 130327 14.60 14.80 14.25 14.40 +0.20 93,067 192,077 -8,792
May13 130327 15.75 15.95 15.47 15.70 +0.10 55,690 86,096 +1,954
Jun13 130327 16.65 16.82 16.38 16.65 +0.10 19,383 41,939 +2,532
Total Volume and Open Interest 196,831 407,455 -5,326
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130327 12535 12595 12435 12555 +10 14,850 66,447 +775
Sep13 130327 12590 12620 12530 12600 +10 1 12 -1
Total Volume and Open Interest 14,851 66,460 +774
Nikkei 225(SGX)
Jun13 130327 12395 12530 12375 12510 +135 127,118 236,761 -3,890
Sep13 130327 12495 12515 12480 12505 +140 82 1,540 -96
Dec13 130327 12440 12440 12440 12440 +135 1 15,545 +1
Total Volume and Open Interest 127,767 283,896 -4,199
CAC 40(EURONEXT)
Apr13 130327 3763.5 3769.5 3668.5 3713.5 -35.5 119,605 333,165 +33,874
May13 130327 3699.5 3699.5 3604.0 3647.5 -35.0 169 510 +50
Jun13 130327 3676.5 3676.5 3580.5 3623.5 -34.0 226 30,775 +183
Total Volume and Open Interest 120,002 364,480 +34,107
Hang Seng Index(HKFE)
Mar13 130327 22345 22508 22327 22448 +173 115,131 69,556 -27,699
Apr13 130327 22365 22556 22330 22461 +178 70,068 69,834 +44,027
Total Volume and Open Interest 186,172 144,760 +16,595
DAX(EUREX)
Mar13 130315 8073.0 8077.5 8044.0 8055.0 -0.5 192,253 72,007 -36,979
Jun13 130327 7915.0 7931.5 7757.5 7807.0 -87.5 105,442 158,203 +1,057
Sep13 130327 7929.0 7935.0 7768.0 7812.5 -87.5 231 4,489 -5
Total Volume and Open Interest 105,740 162,941 +1,063
FT-SE 100(EURONEXT)
Jun13 130327 6346.50 6370.00 6287.50 6331.00 -15.50 77,051 679,356 +4,734
Sep13 130327 6315.50 6315.50 6259.50 6281.50 -16.50 10 654 +0
Dec13 130327 6252.00 6252.00 6252.00 6252.00 -15.50 0 190 +0
Total Volume and Open Interest 77,061 680,200 +4,734
SPI 200(SFE)
Jun13 130327 4956.0 5011.0 4943.0 5004.0 +48.0 27,865 248,536 +1,922
Sep13 130327 4935.0 4971.0 4935.0 4968.0 +48.0 224 2,191 +28
Dec13 130327 4970.0 4970.0 4970.0 4970.0 +48.0 0 2,352 +0
Total Volume and Open Interest 28,178 256,121 +1,798
FTSE MIB(ISE)
Jun13 130327 15240.00 15240.00 14910.00 15095.00 -116.00 32,393 35,666 -456
Sep13 130327 15145.00 15145.00 14840.00 15010.00 -114.00 48 45 +2
Dec13 130327 14923.00 14923.00 14923.00 14923.00 -114.00 0 1 +0
Total Volume and Open Interest 32,441 35,712 -454
KOSPI 200(KFE)
Jun13 130327 261.80 264.35 259.75 263.90 +2.10 161,127 107,945 +245
Sep13 130327 263.50 266.00 261.85 265.30 +2.20 46 489 +34
Dec13 130327 267.45 267.45 267.45 267.45 +2.15 0 181 +0
Total Volume and Open Interest 161,173 108,617 +279
GSCI(CME)
Apr13 130327 655.00 658.80 653.00 658.80 +4.55 178 9,321 -39
May13 130327 654.25 658.00 652.25 658.00 +4.50 40 260 +40
Jun13 130327 657.25 657.25 651.75 657.25 +4.25 1 1 +1
Total Volume and Open Interest 219 9,582 +2
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