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 April 01, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130401 1401.50 1408.25 1386.25 1390.75 -14.00 58,313 260,961 -4,079
Jul13 130401 1384.50 1388.25 1366.75 1372.25 -13.25 30,496 152,388 +3,278
Aug13 130401 1342.00 1351.75 1332.00 1339.00 -7.75 1,032 5,918 +122
Sep13 130401 1281.00 1292.50 1275.50 1283.50 -1.50 790 6,370 +102
Nov13 130401 1250.00 1259.25 1245.25 1252.75 +1.25 15,507 128,758 -509
Jan14 130401 1261.25 1261.75 1250.75 1258.25 +2.00 908 12,144 +205
Mar14 130401 1259.50 1265.25 1254.00 1262.25 +3.25 286 2,178 +116
May14 130401 1254.25 1266.25 1254.25 1262.75 +3.75 118 2,169 +42
Jul14 130401 1262.25 1270.25 1260.50 1266.50 +3.75 32 1,580 +2
Aug14 130401 1263.25 1263.25 1261.50 1263.25 +1.75 1 4 +1
Sep14 130401 1245.00 1245.00 1243.25 1245.00 +1.75 0 10 +0
Nov14 130401 1241.25 1243.00 1229.75 1236.50 -0.50 98 4,540 +50
Jan15 130401 1235.25 1235.75 1235.25 1235.25 -0.50 0 7 +0
Mar15 130401 1236.25 1236.75 1236.25 1236.25 -0.50      
Total Volume and Open Interest 107,582 577,219 -670
Soybean Meal(CBOT)
May13 130401 404.60 406.30 396.40 398.50 -6.10 31,151 134,357 -2,022
Jul13 130401 400.80 402.00 392.70 395.20 -5.30 15,357 70,625 +1,655
Aug13 130401 385.50 386.70 379.20 382.30 -3.20 927 9,140 -5
Sep13 130401 363.60 364.70 360.00 363.10 unch 598 7,354 +24
Oct13 130401 348.00 350.30 346.90 349.30 +1.40 394 7,507 -64
Dec13 130401 347.80 350.80 345.10 348.00 +1.30 4,691 38,057 -1,231
Jan14 130401 350.50 351.10 347.00 349.60 +1.20 256 3,827 +37
Mar14 130401 350.80 354.10 349.20 351.90 +1.40 124 3,155 +19
May14 130401 351.10 355.30 350.20 352.20 +1.50 1 1,760 -1
Jul14 130401 355.00 356.70 352.50 353.80 +0.90 0 898 -2
Total Volume and Open Interest 53,500 276,889 -1,590
Soybean Oil(CBOT)
May13 130401 49.81 50.50 49.32 50.06 -0.05 41,749 148,757 -4,523
Jul13 130401 50.19 50.73 49.58 50.32 -0.03 24,336 87,386 -1,040
Aug13 130401 50.35 50.76 49.61 50.37 +0.03 1,818 12,063 +5
Sep13 130401 50.23 50.62 49.56 50.33 +0.11 1,507 10,427 +71
Oct13 130401 49.43 50.28 49.29 50.10 +0.18 622 10,462 +14
Dec13 130401 49.70 50.20 49.02 49.99 +0.25 4,486 51,143 +161
Jan14 130401 49.35 50.15 49.13 50.07 +0.24 366 4,319 -44
Mar14 130401 49.45 50.30 49.45 50.11 +0.15 172 2,405 -39
May14 130401 49.50 50.35 49.49 50.06 +0.04 10 1,330 +9
Jul14 130401 49.66 50.27 49.63 50.12 +0.03 7 1,059 +1
Total Volume and Open Interest 75,073 330,193 -5,385
Canola(WCE)
May13 130401 626.6 627.4 617.0 620.1 -5.4 8,524 93,052 -6,077
Jul13 130401 609.6 614.4 602.2 606.4 -2.4 5,363 33,776 -750
Nov13 130401 554.0 560.1 547.7 555.0 +0.5 3,200 43,217 +351
Jan14 130401 555.4 555.5 555.4 555.5 +0.5 26 3,043 +24
Mar14 130401 552.0 552.0 552.0 552.0 +0.5 2 243 +0
Total Volume and Open Interest 17,115 173,349 -6,452
Corn(CBOT)
May13 130401 679.00 679.00 636.50 642.25 -53.00 115,147 529,184 +2,623
Jul13 130401 657.25 657.25 619.25 626.75 -49.25 54,087 273,811 +4,305
Sep13 130401 561.75 563.00 539.75 551.00 -12.00 16,449 123,455 +1,111
Dec13 130401 537.00 542.75 525.50 535.50 -3.00 37,737 349,421 +1,044
Mar14 130401 547.75 552.00 536.00 545.25 -3.00 2,175 25,840 +634
May14 130401 557.00 557.00 543.25 552.50 -3.00 1,145 8,706 +262
Jul14 130401 563.50 563.50 549.75 558.50 -2.25 322 5,115 +79
Sep14 130401 537.50 537.50 529.00 535.75 +2.75 15 592 +3
Dec14 130401 533.75 542.00 526.75 536.75 +2.25 1,323 22,725 +766
Mar15 130401 543.00 543.75 540.50 542.75 +3.00 22 146 +22
Total Volume and Open Interest 228,447 1,341,355 +10,869
Wheat(CBOT)
May13 130401 681.50 688.75 659.75 664.00 -23.75 44,193 201,462 -4,634
Jul13 130401 687.25 692.25 664.75 669.00 -22.00 22,923 117,872 -536
Sep13 130401 698.00 699.25 673.75 678.25 -21.00 6,167 34,913 -8
Dec13 130401 710.00 714.50 688.50 692.75 -20.50 8,570 78,144 -519
Mar14 130401 720.00 726.50 703.25 707.25 -19.25 916 9,145 +99
May14 130401 722.50 729.00 712.50 712.50 -16.50 131 548 +42
Total Volume and Open Interest 83,238 447,879 -5,363
Wheat(KCBT)
May13 130401 726.25 729.00 704.50 709.75 -17.00 14,186 80,297 -2,962
Jul13 130401 731.75 733.75 711.50 716.75 -15.50 6,105 49,392 -1,245
Sep13 130401 741.25 743.25 723.50 728.75 -15.00 1,170 14,569 +328
Dec13 130401 754.50 760.50 739.50 745.00 -14.50 1,103 17,141 +89
Mar14 130401 770.00 770.00 755.75 756.75 -15.00 357 1,327 +271
May14 130401 767.75 767.75 760.75 760.75 -16.50 23 471 +16
Total Volume and Open Interest 22,962 163,757 -3,490
Wheat(MGE)
May13 130401 782.50 782.50 761.25 765.75 -14.50 3,140 17,639 +134
Jul13 130401 781.00 781.00 760.00 764.00 -16.50 1,022 9,328 +155
Sep13 130401 781.25 781.25 762.75 765.75 -15.00 446 7,477 +238
Dec13 130401 790.00 790.50 774.25 777.00 -12.50 288 5,592 +81
Mar14 130401 804.50 804.50 793.00 793.25 -10.75 98 473 +64
Total Volume and Open Interest 4,994 40,534 +672
Oats(CBOT)
May13 130401 395.00 397.00 376.25 376.25 -20.00 1,290 9,044 -6
Jul13 130401 385.50 391.25 371.25 371.25 -20.00 510 1,770 +380
Sep13 130401 363.50 378.25 358.25 358.25 -20.00 3 76 +0
Dec13 130401 357.00 361.00 343.25 345.75 -15.25 124 804 +117
Total Volume and Open Interest 1,927 11,694 +491
Rough Rice(CBOT)
May13 130401 15.29 15.36 15.01 15.27 -0.09 784 12,791 -461
Jul13 130401 15.56 15.64 15.29 15.56 -0.09 231 1,525 +81
Sep13 130401 15.06 15.32 15.05 15.22 -0.10 24 559 +11
Nov13 130401 15.25 15.51 15.25 15.40 -0.11 34 92 +30
Total Volume and Open Interest 1,083 14,977 -329
Live Cattle(CME)
Apr13 130401 128.880 129.075 128.400 128.750 -0.150 15,352 58,912 -3,753
Jun13 130401 124.330 124.550 123.750 124.100 -0.285 21,600 141,213 +524
Aug13 130401 125.200 125.250 124.535 124.800 -0.400 8,062 58,942 +1,609
Oct13 130401 129.450 129.500 128.600 129.050 -0.485 4,148 39,441 +548
Dec13 130401 130.285 130.685 129.900 130.400 -0.300 2,875 21,446 +729
Feb14 130401 131.250 131.575 130.800 131.400 +0.250 408 4,108 +208
Total Volume and Open Interest 52,520 326,285 -83
Feeder Cattle(CME)
Apr13 130401 144.050 145.800 144.050 145.535 +2.135 2,859 7,933 -261
May13 130401 145.750 147.850 145.750 147.685 +2.610 3,439 18,195 -333
Aug13 130401 152.750 154.485 152.750 154.380 +2.130 2,713 9,721 +53
Sep13 130401 154.500 156.130 154.500 156.130 +1.980 426 1,706 +47
Oct13 130401 155.880 157.500 155.750 157.500 +2.000 241 1,193 +48
Nov13 130401 157.200 158.450 156.800 158.450 +2.150 72 844 +16
Jan14 130401 155.000 157.130 155.000 156.500 +1.800 23 202 +15
Total Volume and Open Interest 10,442 42,328 -705
Lean Hogs(CME)
Apr13 130401 80.450 81.475 80.300 81.300 +0.700 16,601 26,443 -4,664
May13 130401 88.600 90.230 88.600 90.000 +0.450 169 2,987 -44
Jun13 130401 90.500 92.050 90.180 91.580 +0.500 16,857 98,582 +1,034
Jul13 130401 90.500 92.050 90.350 91.300 +0.250 2,484 18,525 +489
Aug13 130401 90.500 91.650 90.200 90.900 +0.170 4,554 32,232 +639
Oct13 130401 81.500 82.300 80.975 81.650 -0.250 2,416 25,279 +11
Dec13 130401 78.680 79.535 78.285 78.900 -0.075 2,069 18,782 +3
Feb14 130401 80.975 81.535 80.385 81.050 -0.150 543 6,625 +214
Total Volume and Open Interest 45,827 234,118 -2,278
Class III Milk(CME)
Mar13 130401 16.95 16.97 16.95 16.97 unch 58 3,538 +26
Apr13 130401 17.26 17.26 17.10 17.12 -0.14 430 3,737 -61
May13 130401 18.30 18.39 18.18 18.27 -0.07 547 3,382 +72
Jun13 130401 18.90 18.95 18.78 18.82 -0.13 228 2,531 +27
Jul13 130401 19.05 19.16 18.98 19.01 -0.15 75 2,187 -1
Total Volume and Open Interest 1,547 23,731 +101
Cocoa(ICE)
May13 130401 2170 2198 2169 2184 +14 8,280 77,070 -2,630
Jul13 130401 2195 2212 2184 2200 +15 3,605 39,099 +1,147
Sep13 130401 2202 2217 2197 2210 +14 1,276 29,367 +101
Dec13 130401 2208 2229 2205 2217 +15 881 21,433 +259
Mar14 130401 2235 2235 2220 2224 +17 122 21,303 +43
May14 130401 2233 2233 2232 2232 +17 46 8,451 -14
Jul14 130401 2240 2240 2240 2240 +17 92 1,716 -51
Total Volume and Open Interest 14,466 200,446 -960
Coffee "C"(ICE)
May13 130401 137.15 141.35 135.50 138.40 +1.25 13,654 97,864 -5,218
Jul13 130401 139.65 143.70 138.15 140.90 +1.25 6,980 38,024 +1,695
Sep13 130401 141.40 146.45 140.75 143.60 +1.20 4,341 20,976 +376
Dec13 130401 146.30 150.25 144.60 147.45 +1.20 2,869 10,906 +878
Mar14 130401 150.65 152.75 150.05 151.20 +1.25 1,184 3,986 +282
May14 130401 152.65 155.65 152.10 153.10 +1.00 541 2,722 +467
Total Volume and Open Interest 29,592 176,145 -1,393
Orange Juice(ICE)
May13 130401 136.00 137.85 131.15 133.95 -1.20 953 15,166 -178
Jul13 130401 135.00 136.20 130.85 133.75 -1.20 342 2,897 +494
Sep13 130401 135.20 135.20 131.55 133.80 -1.40 14 1,243 +25
Nov13 130401 131.50 133.10 131.50 133.10 -0.90 0 311 +5
Jan14 130401 130.30 132.05 130.30 132.05 -1.35 0 51 +0
Mar14 130401 132.55 132.55 132.55 132.55 -1.45      
Total Volume and Open Interest 1,309 19,668 +346
Sugar #11(ICE)
May13 130401 17.70 17.79 17.63 17.69 +0.03 46,736 322,517 -215
Jul13 130401 17.66 17.78 17.64 17.72 +0.02 27,395 240,294 +8,597
Oct13 130401 18.10 18.20 18.10 18.13 -0.02 11,448 119,948 +1,186
Mar14 130401 19.05 19.09 18.99 19.03 -0.02 6,188 84,181 +2,558
May14 130401 19.25 19.29 19.18 19.21 -0.04 677 16,915 -192
Jul14 130401 19.43 19.48 19.36 19.38 -0.04 143 24,058 +409
Oct14 130401 19.58 19.59 19.58 19.59 -0.04 70 15,267 +112
Mar15 130401 19.88 19.88 19.88 19.88 -0.07 46 10,765 -18
Total Volume and Open Interest 92,726 837,973 +12,450
London Cocoa(LCE)
May13 130328 1456 1474 1452 1467 +15 9,029 54,100 -958
Jul13 130328 1467 1484 1463 1477 +14 8,741 50,094 -131
Sep13 130328 1478 1493 1478 1486 +12 2,391 34,890 +40
Dec13 130328 1482 1496 1479 1489 +11 1,562 44,162 +63
Mar14 130328 1478 1495 1478 1488 +11 1,431 34,809 +68
May14 130328 1485 1494 1484 1490 +10 86 8,889 +0
Jul14 130328 1488 1494 1486 1494 +11 33 3,526 +7
Total Volume and Open Interest 23,486 232,939 -663
London Sugar(LCE)
May13 130328 508.40 508.90 501.60 503.30 -5.10 7,471 26,643 -2,020
Aug13 130328 496.70 499.40 492.20 494.20 -3.20 3,881 18,939 +803
Oct13 130328 495.80 498.30 492.50 494.30 -2.10 1,271 10,372 +13
Dec13 130328 504.80 505.90 502.20 502.90 -2.20 543 3,431 -35
Mar14 130328 513.80 514.60 511.00 512.00 -2.20 204 3,166 +32
Total Volume and Open Interest 13,407 64,016 -1,204
Cotton(ICE)
May13 130401 88.71 89.28 87.26 87.39 -1.07 10,850 124,631 +124,631
Jul13 130401 89.95 90.57 88.72 88.84 -0.97 4,340 43,661 +43,661
Oct13 130401 87.73 87.73 87.35 87.35 -0.38 4 32 +32
Dec13 130401 87.00 88.25 86.73 86.93 -0.44 1,977 39,251 +39,251
Mar14 130401 87.05 88.00 86.63 86.67 -0.51 95 990 +990
May14 130401 86.78 87.18 86.19 86.39 -0.43 8 201 +201
Total Volume and Open Interest 17,277 209,254 +209,254
Lumber(CME)
May13 130401 392.3 394.9 385.0 385.8 -5.4 457 5,945 -43
Jul13 130401 393.3 394.6 384.0 384.4 -7.1 142 1,711 +32
Sep13 130401 393.0 393.4 386.9 393.0 -0.3 62 659 +34
Nov13 130401 379.9 380.0 379.9 379.9 -0.1 6 113 -1
Total Volume and Open Interest 668 8,436 +23
Crude Oil(NYM)
May13 130401 97.36 97.80 95.92 97.07 -0.16 207,777 299,530 +1,738
Jun13 130401 97.52 98.06 96.21 97.38 -0.11 72,738 179,365 +3,655
Jul13 130401 97.75 98.22 96.44 97.60 -0.04 35,630 126,036 +1,152
Aug13 130401 97.90 97.90 96.45 97.61 +0.04 17,155 81,122 -32
Sep13 130401 97.50 97.53 96.27 97.41 +0.11 16,810 85,057 +1,082
Oct13 130401 97.17 97.17 95.88 97.04 +0.16 9,818 55,964 +2,470
Nov13 130401 96.27 96.60 95.50 96.60 +0.20 5,881 40,910 +445
Dec13 130401 96.00 96.18 95.02 96.15 +0.26 39,262 207,960 +819
Jan14 130401 94.91 95.68 94.73 95.68 +0.31 2,778 43,299 +866
Feb14 130401 94.60 95.26 94.48 95.26 +0.36 3,276 22,079 -14
Mar14 130401 94.16 94.86 93.92 94.86 +0.40 3,534 30,468 -38
Apr14 130401 93.90 94.45 93.45 94.45 +0.42 1,422 15,411 -387
May14 130401 94.06 94.06 94.06 94.06 +0.43 1,442 15,863 +67
Jun14 130401 92.84 93.72 92.79 93.72 +0.44 10,236 69,768 +2,754
Jul14 130401 93.35 93.35 93.35 93.35 +0.44 782 14,018 +95
Aug14 130401 93.00 93.00 93.00 93.00 +0.45 804 13,214 -195
Total Volume and Open Interest 458,517 1,708,271 +14,587
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130401 97.350 97.775 95.925 97.075 -0.150 5,258 1,678 -22
Jun13 130401 97.950 98.050 96.250 97.375 -0.125 136 669 +13
Jul13 130401 98.000 98.000 96.525 97.600 -0.050 105 169 -10
Aug13 130401 97.825 97.825 96.725 97.600 +0.025 15 45 +11
Sep13 130401 96.500 97.400 96.450 97.400 +0.100 2 6 +2
Oct13 130401 97.050 97.050 96.125 97.050 +0.175 0 3 +0
Nov13 130401 96.600 96.600 96.600 96.600 +0.200 0 10 +0
Dec13 130401 95.500 96.150 95.425 96.150 +0.250 0 64 +0
Jan14 130401 95.675 95.675 95.675 95.675 +0.300      
Total Volume and Open Interest 5,516 2,727 -6
Heating Oil(NYM)
May13 130401 304.94 309.02 301.81 306.87 +2.17 54,403 86,051 -609
Jun13 130401 303.98 307.69 300.78 305.75 +2.45 30,206 48,133 +1,866
Jul13 130401 301.79 307.10 300.51 305.23 +2.43 15,664 29,462 +2,329
Aug13 130401 301.45 306.40 300.70 305.18 +2.44 6,414 12,621 +1,432
Sep13 130401 302.75 306.54 300.67 305.11 +2.44 6,560 21,859 -104
Oct13 130401 300.97 306.80 300.85 304.88 +2.44 2,711 7,432 +2
Nov13 130401 300.47 305.38 300.00 304.31 +2.42 1,550 5,803 -6
Dec13 130401 301.32 305.24 299.35 303.65 +2.41 7,015 37,539 -547
Jan14 130401 299.60 303.17 299.60 303.17 +2.40 337 6,786 +82
Feb14 130401 300.00 302.51 298.95 302.51 +2.39 163 2,177 +11
Mar14 130401 298.28 301.67 298.28 301.67 +2.39 280 2,868 +69
Apr14 130401 297.35 302.09 296.45 300.49 +2.33 148 9,601 +44
May14 130401 296.37 299.19 296.37 299.19 +2.01 109 708 +82
Jun14 130401 295.15 297.79 294.45 297.79 +1.84 248 3,857 +1
Total Volume and Open Interest 145,957 281,939 -3,181
Gasoline(NYMEX)
May13 130401 311.05 314.25 307.32 310.15 -0.91 60,105 131,609 +4,241
Jun13 130401 308.31 311.83 305.45 308.21 -0.15 28,200 57,782 -1,065
Jul13 130401 304.81 308.05 302.39 304.91 +0.15 15,883 34,129 +1,242
Aug13 130401 300.32 303.51 298.52 300.81 +0.33 8,800 19,456 +333
Sep13 130401 295.60 298.25 294.07 295.91 +0.44 8,412 20,912 +581
Oct13 130401 279.00 281.50 278.47 279.72 +0.37 4,119 12,005 +157
Nov13 130401 273.52 276.80 273.52 275.16 +0.32 2,337 15,105 +428
Dec13 130401 272.10 273.71 270.51 272.30 +0.28 3,506 13,567 +78
Jan14 130401 269.92 272.30 269.90 270.89 +0.23 277 3,735 -96
Feb14 130401 271.85 271.85 270.51 270.51 +0.19 65 1,717 +31
Total Volume and Open Interest 168,209 320,389 -4,192
e-miNY RBOB Gasoline(NYM)
May13 130401 310.10 310.20 310.10 310.20 -0.90      
Jun13 130401 308.20 308.21 308.20 308.20 -0.20      
Jul13 130401 304.90 304.91 304.90 304.90 +0.10      
Aug13 130401 300.80 300.81 300.80 300.80 +0.30      
Total Volume and Open Interest      
Natural Gas(NYM)
May13 130401 3.969 4.044 3.934 4.015 -0.009 172,865 332,470 -1,841
Jun13 130401 4.000 4.087 3.979 4.061 -0.005 46,688 99,217 +3,754
Jul13 130401 4.080 4.135 4.029 4.110 -0.003 40,130 141,158 +2,534
Aug13 130401 4.101 4.153 4.050 4.130 unch 15,939 56,130 -475
Sep13 130401 4.073 4.142 4.039 4.121 +0.004 14,276 54,137 -135
Oct13 130401 4.107 4.153 4.056 4.133 +0.005 37,280 163,602 +1,117
Nov13 130401 4.163 4.223 4.129 4.204 +0.008 10,120 42,377 -225
Dec13 130401 4.302 4.372 4.280 4.354 +0.013 8,407 49,536 +1,758
Jan14 130401 4.396 4.455 4.364 4.438 +0.017 22,889 134,891 +298
Feb14 130401 4.375 4.426 4.345 4.411 +0.018 4,989 22,908 +909
Mar14 130401 4.318 4.362 4.285 4.346 +0.011 16,731 48,625 -623
Apr14 130401 4.067 4.094 4.037 4.083 +0.002 18,580 75,685 -240
May14 130401 4.068 4.090 4.068 4.090 +0.002 3,664 14,205 +399
Jun14 130401 4.088 4.109 4.088 4.109 +0.001 1,617 13,375 +639
Jul14 130401 4.120 4.141 4.120 4.141 unch 1,147 10,825 +557
Aug14 130401 4.135 4.156 4.135 4.156 unch 1,480 10,751 +620
Total Volume and Open Interest 428,231 1,420,467 +13,921
Brent Crude Oil(ICE)
May13 130401 110.15 111.33 109.38 111.08 +1.06 217,511 254,145 -14,133
Jun13 130401 109.83 111.05 109.14 110.81 +1.02 169,955 234,419 +856
Jul13 130401 109.55 110.58 108.77 110.39 +0.98 65,325 107,030 +3,509
Aug13 130401 109.06 110.06 108.42 109.90 +0.96 37,479 85,875 +5,326
Sep13 130401 108.44 109.42 107.83 109.29 +0.97 26,837 78,832 +1,263
Oct13 130401 107.83 108.80 107.23 108.69 +0.97 11,272 63,817 -206
Nov13 130401 107.29 108.25 106.71 108.15 +0.97 6,916 49,702 +314
Dec13 130401 106.75 107.75 106.08 107.61 +0.96 63,037 181,250 +1,842
Jan14 130401 106.03 107.17 105.70 107.12 +0.95 2,951 33,595 +139
Feb14 130401 106.63 106.63 106.63 106.63 +0.93 2,059 18,388 +155
Mar14 130401 106.15 106.15 106.15 106.15 +0.91 3,660 22,486 +371
Apr14 130401 105.46 105.70 105.46 105.67 +0.89 794 26,715 -54
May14 130401 105.24 105.24 105.24 105.24 +0.86 823 11,632 +126
Jun14 130401 103.60 104.87 103.55 104.81 +0.82 11,844 49,927 +2,067
Total Volume and Open Interest 652,316 1,472,225 +2,905
Gas Oil(ICE)
Apr13 130401 919.00 931.00 912.25 919.00 +3.50 38,463 82,827 -10,520
May13 130401 917.50 934.25 915.00 922.00 +3.75 69,675 106,560 +4,790
Jun13 130401 919.75 936.75 917.75 924.75 +4.25 40,867 87,544 +1,958
Jul13 130401 924.75 938.25 920.00 926.50 +4.50 16,856 38,454 +2,905
Aug13 130401 925.25 938.75 920.75 927.25 +4.75 9,654 33,154 -623
Sep13 130401 924.75 938.00 920.50 927.00 +5.00 10,549 38,291 +1,429
Oct13 130401 923.25 936.50 919.25 926.00 +5.00 3,375 21,459 +336
Nov13 130401 921.25 934.00 918.25 924.00 +5.00 2,190 20,872 -28
Dec13 130401 919.75 931.25 914.75 921.75 +4.75 16,095 57,034 +618
Jan14 130401 917.75 927.75 917.00 920.50 +4.75 1,312 14,989 +63
Total Volume and Open Interest 216,594 578,590 +3,686
Ethanol(CBOT)
Apr13 130401 2.411 2.411 2.340 2.361 -0.090 338 288 -226
May13 130401 2.410 2.410 2.315 2.326 -0.107 651 1,668 +60
Jun13 130401 2.360 2.390 2.278 2.288 -0.101 448 1,023 +82
Jul13 130401 2.288 2.295 2.221 2.224 -0.102 459 1,513 +60
Aug13 130401 2.295 2.295 2.181 2.182 -0.105 367 1,943 -5
Sep13 130401 2.201 2.201 2.105 2.111 -0.067 320 1,403 +160
Oct13 130401 2.030 2.030 1.990 2.001 -0.046 280 1,434 +185
Nov13 130401 1.963 1.966 1.950 1.959 -0.028 36 587 -20
Total Volume and Open Interest 3,088 11,196 +297
WTI Crude Oil(ICE)
May13 130401 97.85 97.85 95.94 97.07 -0.16 40,635 65,619 -377
Jun13 130401 97.85 97.85 96.23 97.38 -0.11 29,057 70,713 +1,063
Jul13 130401 97.32 97.60 96.46 97.60 -0.04 13,299 40,691 +837
Aug13 130401 97.84 97.84 96.48 97.61 +0.04 7,484 18,761 +442
Sep13 130401 96.68 97.41 96.25 97.41 +0.11 4,238 26,488 +260
Oct13 130401 96.18 97.04 96.00 97.04 +0.16 1,854 16,168 +235
Nov13 130401 95.60 96.60 95.58 96.60 +0.20 2,068 11,578 +754
Dec13 130401 96.03 96.15 95.00 96.15 +0.26 19,686 110,113 +650
Jan14 130401 95.52 95.68 95.44 95.68 +0.31 677 9,382 +237
Feb14 130401 95.26 95.26 95.26 95.26 +0.36 627 3,520 -53
Mar14 130401 94.86 94.86 94.86 94.86 +0.40 388 6,125 -87
Apr14 130401 94.45 94.45 94.45 94.45 +0.42 93 3,787 +7
May14 130401 94.06 94.06 94.06 94.06 +0.43 149 3,106 +59
Jun14 130401 93.00 93.72 92.85 93.72 +0.44 782 15,262 +144
Jul14 130401 93.35 93.35 93.35 93.35 +0.44 28 2,651 -8
Aug14 130401 93.00 93.00 93.00 93.00 +0.45 1,009 3,144 +942
Total Volume and Open Interest 129,967 529,549 +9,548
US Dollar Index(ICE)
Jun13 130401 83.175 83.365 82.810 82.900 -0.275 28,787 86,840 +3,829
Sep13 130401 83.300 83.350 83.065 83.100 -0.275 29 1,143 +8
Dec13 130401 83.310 83.310 83.310 83.310 -0.295      
Total Volume and Open Interest 28,816 87,983 +3,837
Australian Dollar(CME)
Jun13 130401 103.54 103.72 103.27 103.66 +0.13 79,538 200,298 -1,706
Sep13 130401 102.82 103.00 102.82 102.96 +0.13 90 116 +24
Dec13 130401 102.28 102.28 102.16 102.28 +0.12 0 24 +0
Total Volume and Open Interest 79,628 200,468 -1,682
British Pound(CME)
Jun13 130401 151.89 152.36 151.65 152.24 +0.59 84,832 212,898 -1,561
Sep13 130401 151.91 152.30 151.60 152.19 +0.59 7 117 +3
Dec13 130401 151.78 152.16 151.58 152.16 +0.58 0 30 +0
Total Volume and Open Interest 84,847 213,078 -1,558
Canadian Dollar(CME)
Jun13 130401 98.18 98.25 98.02 98.20 -0.01 71,537 156,547 +2,151
Sep13 130401 97.93 98.01 97.87 98.00 -0.01 137 3,823 -6
Dec13 130401 97.80 97.83 97.78 97.82 -0.01 17 2,304 -4
Mar14 130401 97.59 97.65 97.59 97.63 unch 4 282 +0
Total Volume and Open Interest 71,700 162,988 +2,141
Japanese Yen(CME)
Jun13 130401 106.14 107.40 106.01 107.16 +0.83 122,335 219,197 -976
Sep13 130401 106.65 107.48 106.24 107.25 +0.83 23 583 +0
Dec13 130401 107.38 107.55 107.37 107.37 +0.83 5 130 +0
Total Volume and Open Interest 122,364 219,921 -975
Swiss Franc(CME)
Jun13 130401 105.36 105.85 105.06 105.70 +0.24 29,009 51,490 +1,924
Sep13 130401 105.65 105.86 105.62 105.86 +0.24 1 10 +1
Dec13 130401 106.05 106.05 105.81 106.05 +0.24      
Total Volume and Open Interest 29,010 51,500 +1,925
EuroFX(CME)
Jun13 130401 128.19 128.75 127.78 128.56 +0.33 289,448 218,960 +15,463
Sep13 130401 128.23 128.74 128.05 128.66 +0.33 140 616 +22
Dec13 130401 128.07 128.78 128.07 128.78 +0.33 23 166 +11
Total Volume and Open Interest 289,611 219,753 +15,496
Mexican Peso(CME)
Apr13 130401 808.00 808.25 808.00 808.00 -0.25      
May13 130401 806.00 806.25 806.00 806.00 -0.25      
Total Volume and Open Interest 36,757 179,297 +6,492
Brazilian Real(CME)
May13 130401 494.05 494.20 492.85 493.25 -0.55 4,758 5,956 +3,274
Jun13 130401 492.05 492.35 490.80 491.50 -0.55 1,054 4,617 +860
Jul13 130401 491.00 491.00 489.85 490.00 +0.15      
Aug13 130401 487.20 487.45 487.20 487.20 -0.25      
Total Volume and Open Interest 11,324 41,273 +1,718
30-Year T-Bonds(CBOT)
Jun13 130401 144~090 145~010 144~000 144~280 +0~130 416,604 631,559 +16,752
Sep13 130401 143~090 144~000 143~090 143~310 +0~140 62 87 +18
Dec13 130401 143~310 143~310 143~170 143~310 +0~140      
Total Volume and Open Interest 416,666 631,646 +16,770
10-Year T-Notes(CBOT)
Jun13 130401 131~235 132~080 131~235 132~040 +0~045 1,361,486 2,204,989 +46,813
Sep13 130401 131~000 131~085 131~000 131~085 +0~050 196 252 +191
Dec13 130401 131~085 131~085 131~035 131~085 +0~050      
Total Volume and Open Interest 1,361,682 2,205,241 +47,004
5-Year T-Notes(CBOT)
Jun13 130401 123~312 124~072 123~294 124~050 +0~032 774,513 1,817,805 +54,685
Sep13 130401 123~220 123~220 123~186 123~220 +0~032      
Dec13 130401 123~220 123~220 123~186 123~220 +0~032      
Total Volume and Open Interest 779,402 1,833,862 +52,254
2 Year T-Notes(CBOT)
Jun13 130401 110~072 110~076 110~066 110~072 unch 338,817 898,182 -20,888
Sep13 130401 110~064 110~064 110~060 110~064 +0~004 20 170 +18
Dec13 130401 110~064 110~064 110~060 110~064 +0~004      
Total Volume and Open Interest 339,409 921,738 -21,123
Eurodollars(CME)
Jun13 130401 99.670 99.685 99.670 99.675 +0.005 251,409 921,454 +503
Sep13 130401 99.635 99.650 99.630 99.640 +0.010 222,951 745,701 +12,361
Dec13 130401 99.605 99.620 99.595 99.610 +0.010 206,506 790,969 -3,684
Mar14 130401 99.590 99.600 99.575 99.590 +0.010 180,052 737,930 -9,856
Jun14 130401 99.555 99.575 99.550 99.565 +0.015 150,653 732,760 +4,218
Sep14 130401 99.515 99.530 99.505 99.525 +0.015 182,775 560,650 -5,952
Dec14 130401 99.455 99.475 99.450 99.470 +0.015 153,952 615,344 -1,112
Mar15 130401 99.390 99.405 99.380 99.400 +0.010 156,472 510,061 -105
Jun15 130401 99.300 99.325 99.295 99.315 +0.010 146,562 733,836 +3,613
Sep15 130401 99.200 99.230 99.195 99.220 +0.010 146,104 496,750 -8,716
Dec15 130401 99.090 99.110 99.075 99.105 +0.015 119,651 606,857 +7,170
Mar16 130401 98.950 98.980 98.935 98.975 +0.020 99,846 323,005 -781
Jun16 130401 98.790 98.830 98.775 98.825 +0.025 96,378 265,711 -303
Sep16 130401 98.620 98.670 98.610 98.665 +0.030 57,900 228,509 -3,741
Dec16 130401 98.450 98.505 98.430 98.495 +0.035 52,562 169,964 -851
Mar17 130401 98.270 98.335 98.260 98.325 +0.040 50,134 153,127 +3,429
Jun17 130401 98.095 98.160 98.065 98.145 +0.045 31,117 100,478 +3,573
Sep17 130401 97.910 97.985 97.900 97.965 +0.045 23,437 77,179 +1,102
Total Volume and Open Interest 2,396,579 9,084,787 +12,335
Ultra T-Bond(CBOT)
Jun13 130401 157~07 158~22 156~30 158~13 +0~26 93,465 375,227 +243
Sep13 130401 157~14 157~14 156~23 157~14 +0~23 0 1 +0
Dec13 130401 157~14 157~14 156~23 157~14 +0~23      
Total Volume and Open Interest 93,465 375,228 +243
30 Day Federal Funds(CBOT)
Apr13 130401 99.855 99.857 99.855 99.855 unch 327 41,601 +14
May13 130401 99.865 99.865 99.860 99.860 unch 173 35,068 +34
Jun13 130401 99.865 99.865 99.860 99.865 unch 514 30,195 -68
Jul13 130401 99.860 99.865 99.860 99.860 unch 911 25,867 +77
Aug13 130401 99.865 99.865 99.860 99.860 unch 2,573 18,425 +1,476
Sep13 130401 99.860 99.860 99.855 99.860 unch 1,079 13,656 +67
Total Volume and Open Interest 19,720 377,888 +3,817
3-Mth Euro-Yen(CME)
Jun13 130401 99.793 99.793 99.793 99.793 -0.010      
Sep13 130401 99.795 99.795 99.795 99.795 -0.010      
Dec13 130401 99.795 99.795 99.795 99.795 -0.010      
Mar14 130401 99.785 99.785 99.785 99.785 -0.010      
Jun14 130401 99.775 99.775 99.775 99.775 -0.010      
Sep14 130401 99.780 99.780 99.780 99.780 -0.010      
Dec14 130401 99.775 99.775 99.775 99.775 -0.010      
Mar15 130401 99.655 99.655 99.655 99.655 -0.010      
Jun15 130401 99.515 99.515 99.515 99.515 -0.010      
Sep15 130401 99.375 99.375 99.375 99.375 -0.010      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130401 99.79 99.79 99.79 99.79 -0.01 0 326 +0
Sep13 130401 99.79 99.79 99.79 99.79 -0.01 0 120 +0
Dec13 130401 99.79 99.79 99.79 99.79 -0.01 0 402 +0
Mar14 130401 99.79 99.79 99.79 99.79 -0.01 0 172 +0
Jun14 130401 99.78 99.78 99.78 99.78 -0.01 0 23 +0
Sep14 130401 99.78 99.78 99.78 99.78 -0.01 0 32 +0
Dec14 130401 99.78 99.78 99.78 99.78 -0.01 0 30 +0
Mar15 130401 99.65 99.65 99.65 99.65 -0.01      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130401 145.45 145.55 145.27 145.52 -0.31 1,452 22,121 +17
Sep13 130401 143.45 143.45 143.45 143.45 -0.31      
Dec13 130401 141.36 141.36 141.36 141.36 -0.31      
Total Volume and Open Interest 1,452 22,121 +17
Euro-Bund(EUREX)
Jun13 130328 145.67 145.87 145.34 145.49 -0.03 721,723 1,041,902 +9,749
Sep13 130328 145.87 146.08 145.63 145.75 -0.01 45 782 +17
Dec13 130328 145.75 145.75 145.75 145.75 -0.01      
Total Volume and Open Interest 721,768 1,042,684 +9,766
Euro-Bobl(EUREX)
Jun13 130328 126.87 126.96 126.62 126.72 -0.07 398,438 949,928 -11,411
Sep13 130328 127.17 127.17 127.17 127.17 -0.12 0 938 +0
Dec13 130328 127.17 127.17 127.17 127.17 -0.12      
Total Volume and Open Interest 398,438 950,866 -11,411
3-Mth Euribor(EUREX)
Jun13 130328 99.745 99.745 99.745 99.745 +0.015 23 2,452 +2
Sep13 130328 99.705 99.705 99.705 99.705 +0.005 510 792 +33
Dec13 130328 99.675 99.675 99.670 99.670 -0.005 0 1,267 +0
Total Volume and Open Interest 639 7,045 +1
Long Gilt(LIFFE)
Jun13 130328 119~08 119~10 118~20 118~25 -0~09 148,589 373,208 +5,964
Sep13 130328 118~25 118~25 118~25 118~25 -2~06      
Total Volume and Open Interest 148,589 373,208 +2,222
3-Mth Short Sterling(LIFFE)
Jun13 130328 99.47 99.48 99.47 99.48 +0.01 37,398 322,744 +1,550
Sep13 130328 99.49 99.50 99.48 99.49 +0.00 102,077 369,837 -3,761
Dec13 130328 99.51 99.51 99.49 99.50 unch 55,201 335,025 -8,006
Mar14 130328 99.51 99.52 99.49 99.50 -0.01 78,461 382,290 -4,581
Jun14 130328 99.51 99.52 99.49 99.50 0.00 61,516 361,996 -1,121
Sep14 130328 99.50 99.50 99.47 99.48 0.00 86,458 292,202 -1,390
Total Volume and Open Interest 602,440 2,938,972 -10,208
3-Mth Euribor(LIFFE)
Jun13 130328 99.725 99.750 99.710 99.745 +0.015 181,428 650,960 -401
Sep13 130328 99.700 99.710 99.665 99.705 +0.005 128,999 360,731 -9,312
Dec13 130328 99.675 99.680 99.640 99.670 -0.005 106,290 441,092 +7,781
Total Volume and Open Interest 917,168 3,993,931 -17,497
3-Mth Aus T-Bills(SFE)
Jun13 130328 96.97 97.02 96.96 97.01 +0.03 20,719 234,135 -1,857
Sep13 130328 97.00 97.06 96.98 97.05 +0.05 25,480 171,693 -3,396
Dec13 130328 96.99 97.06 96.97 97.04 +0.05 20,967 122,015 -318
Mar14 130328 96.92 97.01 96.90 96.99 +0.06 14,879 97,377 +1,580
Jun14 130328 96.84 96.92 96.83 96.91 +0.07 7,021 60,077 +1,517
Sep14 130328 96.74 96.83 96.74 96.81 +0.06 7,103 39,266 +2,851
Dec14 130328 96.66 96.73 96.66 96.72 +0.06 2,889 26,301 +889
Mar15 130328 96.61 96.66 96.61 96.63 +0.07 1,150 12,072 +482
Jun15 130328 96.53 96.53 96.53 96.53 +0.05 117 916 +64
Sep15 130328 96.45 96.45 96.45 96.45 +0.06 9 552 +0
Total Volume and Open Interest 100,334 764,580 +1,812
10-Year Aus T-Bonds(SFE)
Jun13 130328 96.47 96.59 96.46 96.57 +0.10 61,474 402,532 +5,565
Sep13 130328 96.57 96.57 96.57 96.57 +0.10      
Total Volume and Open Interest 61,474 402,532 +5,565
3-Year Aus T-Bonds(SFE)
Jun13 130328 97.03 97.16 97.01 97.14 +0.11 226,168 502,141 +23,993
Sep13 130328 97.14 97.14 97.14 97.14 +0.11      
Total Volume and Open Interest 226,168 502,141 +23,993
Gold(CMX)
Apr13 130401 1596.8 1600.5 1594.8 1600.0 +5.2 50,450 13,378 -20,396
Jun13 130401 1598.1 1601.6 1595.2 1600.9 +5.2 179,889 262,145 +17,872
Aug13 130401 1602.6 1603.0 1597.0 1602.6 +5.2 4,547 36,221 -273
Oct13 130401 1601.0 1604.1 1601.0 1604.1 +5.3 505 14,783 -1
Dec13 130401 1606.2 1606.2 1600.0 1605.7 +5.3 1,812 33,492 +625
Feb14 130401 1605.1 1607.2 1604.8 1607.2 +5.3 72 15,405 +37
Apr14 130401 1607.4 1608.7 1607.4 1608.7 +5.3 199 2,857 +147
Jun14 130401 1610.4 1610.4 1610.4 1610.4 +5.3 40 7,106 -30
Aug14 130401 1612.2 1612.2 1612.2 1612.2 +5.3 0 1,003 +0
Oct14 130401 1614.1 1614.1 1614.1 1614.1 +5.3 500 964 +0
Dec14 130401 1616.0 1616.0 1616.0 1616.0 +5.3 35 7,667 +0
Feb15 130401 1618.0 1618.0 1618.0 1618.0 +5.3      
Total Volume and Open Interest 238,713 417,806 -1,916
Silver(CMX)
May13 130401 2821.0 2836.0 2781.0 2794.4 -37.9 46,774 78,785 +920
Jul13 130401 2833.0 2837.5 2788.0 2800.4 -37.8 1,730 16,620 +930
Sep13 130401 2830.5 2837.0 2799.5 2806.3 -37.7 418 6,443 +72
Dec13 130401 2840.0 2840.0 2802.0 2813.9 -37.5 1,265 26,579 -71
Mar14 130401 2820.0 2820.0 2819.1 2819.1 -37.5 255 3,398 +143
May14 130401 2824.0 2824.0 2822.8 2822.8 -37.5 255 1,102 +115
Jul14 130401 2826.2 2826.2 2826.2 2826.2 -37.5 0 5,079 +0
Total Volume and Open Interest 51,180 153,690 +2,306
Platinum(NYMEX)
Apr13 130401 1571.2 1601.3 1568.7 1596.4 +25.2 4,842 1,230 -3,574
Jul13 130401 1576.0 1603.7 1569.1 1598.8 +24.2 11,848 61,850 +1,809
Oct13 130401 1575.9 1604.1 1575.9 1601.2 +24.3 170 826 +159
Jan14 130401 1602.7 1602.7 1602.7 1602.7 +24.3 1 17 +1
Total Volume and Open Interest 16,878 63,937 -1,605
Palladium(NYMEX)
Jun13 130401 772.00 784.80 767.50 783.95 +15.70 2,874 36,134 +162
Sep13 130401 774.00 785.95 771.30 785.40 +15.75 17 959 +12
Dec13 130401 786.40 786.40 786.40 786.40 +15.75 0 862 +0
Total Volume and Open Interest 2,892 37,981 +174
Copper(CMX)
May13 130401 340.00 340.30 334.00 337.45 -2.75 51,978 108,877 +1,968
Jul13 130401 342.55 342.55 335.90 339.50 -2.70 5,848 30,943 +1,893
Sep13 130401 343.10 343.10 337.75 341.30 -2.60 1,323 13,144 +334
Dec13 130401 344.50 344.50 340.00 343.80 -2.20 456 11,543 +8
Mar14 130401 343.00 345.90 343.00 345.90 -2.10 69 2,646 +40
Total Volume and Open Interest 61,123 176,526 +3,919
DJIA Index(CBOT)
Jun13 130401 14499 14520 14460 14489 -8 165 6,483 -31
Sep13 130401 14415 14415 14415 14415 -8 0 4 +0
Dec13 130401 14346 14346 14346 14346 -8      
Mar14 130401 14275 14275 14275 14275 -8      
Total Volume and Open Interest 165 6,487 -31
E-mini DJIA Index(CBOT)
Jun13 130401 14508 14533 14453 14489 -8 130,736 110,655 -1,009
Sep13 130401 14403 14415 14395 14415 -8 0 36 +0
Dec13 130401 14346 14346 14346 14346 -8 0 17 +0
Mar14 130401 14275 14275 14275 14275 -8      
Total Volume and Open Interest 130,736 110,708 -1,009
S & P 500(CME)
Jun13 130401 1563.00 1564.60 1552.70 1555.90 -6.80 9,848 157,445 +549
Sep13 130401 1549.80 1558.60 1547.60 1549.80 -6.80 7 1,623 -6
Dec13 130401 1543.10 1551.90 1540.90 1543.10 -6.80 1 1,083 -4
Mar14 130401 1537.10 1545.90 1534.90 1537.10 -6.80      
Total Volume and Open Interest 9,856 160,151 +539
S & P 500 E-Mini(Globex)
Jun13 130401 1563.00 1565.00 1552.50 1556.00 -6.75 1,569,031 2,933,541 +17,590
Sep13 130401 1557.25 1558.00 1546.25 1549.75 -6.75 981 12,244 +286
Total Volume and Open Interest 1,570,104 2,947,463 +17,905
NASDAQ 100(CME)
Jun13 130401 2814.50 2816.00 2785.00 2788.00 -23.00 554 4,014 +128
Sep13 130401 2782.30 2783.00 2782.30 2782.30 -23.00      
Dec13 130401 2776.00 2799.00 2776.00 2776.00 -23.00      
Total Volume and Open Interest 554 4,014 +128
NASDAQ 100 E-Mini(Globex)
Jun13 130401 2811.00 2815.80 2784.30 2788.00 -23.00 185,710 352,810 +4,569
Sep13 130401 2805.30 2805.30 2782.30 2782.30 -23.00 8 57 -3
Total Volume and Open Interest 185,718 352,900 +4,566
S & P Midcap 400(CME)
Jun13 130401 1138.60 1138.60 1137.00 1138.60 -12.40 322 625 +302
Sep13 130401 1136.60 1149.00 1136.60 1136.60 -12.40      
Dec13 130401 1134.60 1147.00 1134.60 1134.60 -12.40      
Total Volume and Open Interest 322 625 +302
Volatility Index(CBOE)
Apr13 130401 14.25 14.62 14.10 14.40 +0.20 54,589 178,422 -11,161
May13 130401 15.60 15.80 15.45 15.75 +0.15 41,034 94,246 +4,439
Jun13 130401 16.59 16.70 16.45 16.70 +0.10 12,155 43,759 +1,302
Jul13 130401 17.33 17.51 17.25 17.50 +0.15 8,410 32,009 +314
Total Volume and Open Interest 127,497 405,645 -4,102
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130401 12500 12520 12085 12130 -360 11,330 67,876 +48
Sep13 130401 12540 12560 12190 12190 -370 10 16 +4
Total Volume and Open Interest 11,340 67,893 +52
Nikkei 225(SGX)
Jun13 130401 12415 12420 12155 12185 -215 94,738 243,959 +1,810
Sep13 130401 12375 12375 12175 12180 -215 12 1,550 +4
Dec13 130401 12115 12115 12115 12115 -220 0 15,545 +0
Total Volume and Open Interest 95,538 291,089 +1,780
CAC 40(EURONEXT)
Apr13 130328 3714.0 3752.0 3694.5 3732.0 +18.5 164,479 324,791 -8,374
May13 130328 3648.0 3683.0 3629.0 3666.0 +18.5 361 515 +5
Jun13 130328 3620.5 3660.0 3610.0 3641.5 +18.0 2,847 30,782 +7
Total Volume and Open Interest 167,689 356,119 -8,361
Hang Seng Index(HKFE)
Apr13 130328 22412 22412 22125 22316 -145 79,587 97,871 +28,037
May13 130328 22273 22273 22000 22176        
Jun13 130328 22000 22000 21743 21926 -163 1,517 4,677 +492
Total Volume and Open Interest 190,618 143,967 -793
DAX(EUREX)
Jun13 130328 7810.0 7857.5 7786.0 7800.5 -6.5 102,018 157,796 -407
Sep13 130328 7805.0 7858.0 7794.5 7806.5 -6.0 321 4,357 -132
Dec13 130328 7811.5 7864.0 7800.0 7812.0 -6.5 31 248 -1
Total Volume and Open Interest 102,370 162,401 -540
FT-SE 100(EURONEXT)
Jun13 130328 6341.00 6393.00 6312.00 6351.00 +20.00 100,028 681,859 +2,503
Sep13 130328 6297.50 6341.00 6293.50 6301.50 +20.00 306 653 -1
Dec13 130328 6272.50 6272.50 6272.50 6272.50 +20.50 0 190 +0
Total Volume and Open Interest 100,334 682,702 +2,502
SPI 200(SFE)
Jun13 130328 5002.0 5011.0 4963.0 4967.0 -37.0 28,086 250,147 +1,611
Sep13 130328 4953.0 4953.0 4931.0 4931.0 -37.0 35 2,193 +2
Dec13 130328 4933.0 4933.0 4933.0 4933.0 -37.0 178 2,349 -3
Total Volume and Open Interest 28,346 257,664 +1,543
FTSE MIB(ISE)
Jun13 130328 15005.00 15265.00 14955.00 15037.00 -58.00 34,413 35,440 -226
Sep13 130328 14955.00 15170.00 14925.00 14947.00 -63.00 39 50 +5
Dec13 130328 14860.00 14860.00 14860.00 14860.00 -63.00 0 1 +0
Total Volume and Open Interest 34,452 35,491 -221
KOSPI 200(KFE)
Jun13 130401 265.70 265.75 263.95 264.65 +0.75 142,930 106,576 +611
Sep13 130401 267.15 267.15 265.65 265.90 +0.15 38 527 +5
Dec13 130401 268.20 268.20 268.20 268.20 +0.75 0 180 +0
Total Volume and Open Interest 142,968 107,295 +616
GSCI(CME)
Apr13 130401 651.00 654.75 650.00 653.50 -1.75 353 9,099 +112
May13 130401 650.50 654.00 649.00 653.00 -1.25 2 361 +1
Jun13 130401 652.50 654.00 649.00 652.50 -1.25      
Total Volume and Open Interest 355 9,460 +113
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!!!