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 08, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130408 1360.25 1380.00 1356.25 1378.00 +16.25 95,365 232,876 -3,105
Jul13 130408 1342.50 1360.75 1337.75 1358.00 +14.25 54,740 172,927 +5,391
Aug13 130408 1313.50 1332.75 1313.50 1329.25 +12.00 1,499 6,681 +309
Sep13 130408 1266.00 1277.25 1262.00 1270.50 +5.50 1,569 7,380 +158
Nov13 130408 1225.75 1241.00 1224.50 1232.25 +4.25 24,123 133,953 +2,846
Jan14 130408 1233.00 1242.75 1233.00 1238.25 +4.25 765 14,245 +295
Mar14 130408 1241.00 1250.00 1239.00 1243.75 +4.50 410 3,093 +69
May14 130408 1249.75 1249.75 1242.50 1248.25 +5.25 131 2,391 +14
Jul14 130408 1255.75 1255.75 1249.75 1254.75 +5.00 176 1,889 +87
Aug14 130408 1252.75 1252.75 1248.00 1252.75 +4.75 2 4 +0
Sep14 130408 1241.75 1241.75 1237.00 1241.75 +4.75 0 10 +0
Nov14 130408 1236.00 1238.75 1229.00 1232.25 +1.75 384 5,474 +314
Jan15 130408 1231.75 1231.75 1230.00 1231.75 +1.75 0 7 +0
Mar15 130408 1232.75 1232.75 1231.00 1232.75 +1.75      
Total Volume and Open Interest 179,164 581,129 +6,378
Soybean Meal(CBOT)
May13 130408 391.30 396.50 390.30 393.30 +1.50 41,107 115,778 -2,849
Jul13 130408 390.40 395.30 388.90 393.00 +2.50 21,980 76,366 +2,804
Aug13 130408 383.80 384.40 379.70 382.00 +2.30 1,553 9,738 +184
Sep13 130408 362.90 364.40 360.00 361.40 +0.30 1,492 8,252 +326
Oct13 130408 347.40 347.40 341.70 343.10 -1.00 1,721 7,121 -327
Dec13 130408 342.10 346.40 340.10 341.80 -1.40 7,360 42,078 +1,302
Jan14 130408 343.90 345.30 341.80 343.50 -1.30 128 3,903 +9
Mar14 130408 347.00 348.00 344.00 345.80 -1.50 250 3,597 +54
May14 130408 348.40 349.00 345.90 347.70 -1.30 121 2,215 +70
Jul14 130408 349.00 351.50 348.70 350.20 -1.30 82 1,058 +1
Total Volume and Open Interest 75,796 270,365 +1,574
Soybean Oil(CBOT)
May13 130408 48.83 49.65 48.69 49.52 +0.69 55,980 149,365 +4,139
Jul13 130408 49.11 49.86 48.95 49.76 +0.65 33,338 101,531 +5,334
Aug13 130408 49.26 49.85 49.14 49.77 +0.63 3,851 12,423 -115
Sep13 130408 49.09 49.77 49.09 49.71 +0.63 3,453 11,770 +584
Oct13 130408 48.87 49.54 48.87 49.50 +0.67 2,589 12,142 +753
Dec13 130408 48.75 49.38 48.65 49.35 +0.67 9,728 59,266 +2,307
Jan14 130408 48.73 49.41 48.71 49.41 +0.68 476 5,366 +135
Mar14 130408 48.82 49.45 48.82 49.45 +0.63 884 3,424 +466
May14 130408 48.76 49.44 48.76 49.43 +0.67 143 1,737 +33
Jul14 130408 49.58 49.58 48.89 49.52 +0.63 165 1,095 +5
Total Volume and Open Interest 110,730 359,040 +13,718
Canola(WCE)
May13 130408 613.5 620.4 611.0 618.2 +7.0 13,384 74,807 -4,914
Jul13 130408 598.5 606.8 597.9 604.5 +6.6 9,202 41,048 +3,713
Nov13 130408 550.2 557.8 547.9 556.3 +7.6 1,982 47,397 +256
Jan14 130408 549.9 557.4 549.9 556.2 +6.9 12 3,120 +12
Mar14 130408 545.1 550.9 544.9 550.0 +5.1 18 293 +18
Total Volume and Open Interest 24,598 166,683 -915
Corn(CBOT)
May13 130408 627.50 635.50 627.50 633.50 +4.50 169,841 424,268 -14,607
Jul13 130408 615.75 623.75 615.75 619.50 +1.75 119,335 303,365 +9,165
Sep13 130408 552.00 554.25 546.50 551.25 -0.75 27,819 136,343 +1,674
Dec13 130408 534.00 536.75 528.00 532.00 -3.00 55,523 359,712 +4,853
Mar14 130408 545.25 546.75 539.00 542.50 -3.50 3,609 27,489 -1,294
May14 130408 552.50 554.00 546.75 550.25 -3.75 2,376 10,475 +293
Jul14 130408 558.50 560.25 552.75 556.25 -4.00 623 6,619 +125
Sep14 130408 532.75 536.50 532.75 534.75 -1.75 40 703 +11
Dec14 130408 542.00 544.00 537.00 538.75 -3.50 643 31,725 +161
Mar15 130408 548.50 548.50 545.25 545.25 -3.25 8 174 +6
Total Volume and Open Interest 379,822 1,303,257 +390
Wheat(CBOT)
May13 130408 700.00 716.00 699.50 712.50 +13.50 86,624 156,636 -12,130
Jul13 130408 706.00 720.00 705.00 717.50 +13.25 62,045 142,274 +8,301
Sep13 130408 714.50 727.25 712.25 725.25 +13.00 15,919 44,442 +2,138
Dec13 130408 726.00 739.25 725.00 738.00 +13.00 20,681 78,301 -718
Mar14 130408 742.00 750.75 738.25 750.00 +11.75 2,258 11,600 +601
May14 130408 749.00 757.25 746.25 757.25 +11.00 476 793 +143
Total Volume and Open Interest 188,636 440,798 -1,396
Wheat(KCBT)
May13 130408 727.50 746.75 726.50 745.00 +19.00 18,196 71,014 -2,689
Jul13 130408 733.25 753.50 733.25 752.00 +19.25 14,448 51,433 +725
Sep13 130408 751.50 764.25 749.50 763.00 +18.00 4,052 14,023 +195
Dec13 130408 764.75 780.25 764.00 778.75 +16.25 1,816 16,745 -29
Mar14 130408 778.00 790.25 778.00 790.25 +15.25 203 1,753 +38
May14 130408 786.50 795.75 786.50 795.75 +15.00 132 665 +13
Total Volume and Open Interest 38,950 156,260 -1,716
Wheat(MGE)
May13 130408 787.50 802.25 787.50 799.75 +12.25 3,392 16,589 -770
Jul13 130408 787.50 800.00 786.25 797.50 +11.00 1,065 9,817 +16
Sep13 130408 787.25 799.75 787.00 797.00 +10.00 383 7,815 +28
Dec13 130408 802.00 808.50 799.00 806.50 +9.00 392 5,967 +11
Mar14 130408 811.50 820.25 811.50 816.75 +6.00 74 591 +35
Total Volume and Open Interest 5,306 40,803 -680
Oats(CBOT)
May13 130408 360.75 369.00 357.50 363.75 +4.25 975 6,348 -454
Jul13 130408 352.25 360.00 351.50 356.00 +4.00 143 2,823 +13
Sep13 130408 351.25 351.25 349.25 350.00 +0.75 0 91 +0
Dec13 130408 342.00 350.50 342.00 347.00 +2.00 63 818 -5
Total Volume and Open Interest 1,181 10,080 -446
Rough Rice(CBOT)
May13 130408 15.45 15.61 15.30 15.58 +0.09 786 10,587 -168
Jul13 130408 15.69 15.89 15.57 15.86 +0.09 142 3,042 +16
Sep13 130408 15.21 15.35 15.21 15.35 +0.12 49 617 +20
Nov13 130408 15.40 15.52 15.40 15.52 +0.13 0 109 +0
Total Volume and Open Interest 977 14,365 -132
Live Cattle(CME)
Apr13 130408 126.180 126.850 125.700 126.285 +0.250 10,163 36,937 -2,855
Jun13 130408 121.535 122.430 121.300 122.035 +0.535 23,838 150,068 +103
Aug13 130408 122.300 123.200 121.980 122.750 +0.500 7,380 64,969 +1,188
Oct13 130408 126.600 127.350 126.330 126.980 +0.280 4,335 43,708 +267
Dec13 130408 128.100 128.735 127.830 128.550 +0.500 2,300 24,234 +307
Feb14 130408 129.130 129.800 128.800 129.450 -0.050 561 4,996 +157
Total Volume and Open Interest 48,696 327,682 -772
Feeder Cattle(CME)
Apr13 130408 142.535 143.500 142.235 142.750 +0.175 1,740 5,493 -457
May13 130408 144.200 145.485 144.100 144.750 +0.450 3,370 16,791 -317
Aug13 130408 151.235 152.250 151.100 151.750 +0.550 1,373 11,059 +144
Sep13 130408 152.700 153.785 152.700 153.485 +0.785 316 1,872 +21
Oct13 130408 153.850 154.880 153.850 154.685 +0.685 180 1,403 +47
Nov13 130408 154.450 155.485 154.450 155.100 +0.525 88 1,005 +2
Jan14 130408 154.000 154.130 153.630 153.750 +0.850 24 277 +10
Total Volume and Open Interest 7,091 37,900 -550
Lean Hogs(CME)
Apr13 130408 80.225 80.950 80.180 80.535 +0.500 10,368 16,022 -1,852
May13 130408 86.900 87.650 86.850 87.300 +0.400 568 3,469 +108
Jun13 130408 89.830 90.750 89.730 90.550 +0.850 20,169 90,137 -3,098
Jul13 130408 89.800 90.700 89.700 90.250 +0.700 3,838 21,424 -74
Aug13 130408 89.850 90.800 89.850 90.500 +0.820 4,861 34,421 +381
Oct13 130408 81.080 82.035 81.080 81.885 +0.535 2,363 27,098 -78
Dec13 130408 78.300 79.500 78.300 79.475 +1.175 2,244 22,663 +536
Feb14 130408 80.750 81.650 80.750 81.635 +0.935 1,586 7,550 +321
Total Volume and Open Interest 47,099 228,768 -3,515
Class III Milk(CME)
Apr13 130408 17.55 17.67 17.52 17.60 +0.08 194 3,431 -52
May13 130408 18.52 18.74 18.34 18.62 +0.28 275 3,869 +73
Jun13 130408 19.42 19.59 19.33 19.50 +0.17 160 2,658 +1
Jul13 130408 19.45 19.65 19.37 19.56 +0.19 125 2,383 +0
Aug13 130408 19.40 19.57 19.38 19.45 +0.07 141 2,278 +6
Total Volume and Open Interest 1,216 21,610 +118
Cocoa(ICE)
May13 130408 2125 2198 2119 2185 +53 23,518 60,371 -2,955
Jul13 130408 2153 2213 2143 2206 +53 16,339 55,900 +4,207
Sep13 130408 2166 2222 2160 2216 +50 5,290 32,146 +1,878
Dec13 130408 2176 2232 2174 2225 +51 1,435 21,779 +58
Mar14 130408 2208 2237 2204 2230 +48 1,055 21,851 +293
May14 130408 2234 2236 2234 2236 +46 272 8,510 +5
Jul14 130408 2239 2244 2239 2244 +45 405 1,823 +62
Total Volume and Open Interest 48,638 204,657 +3,803
Coffee "C"(ICE)
May13 130408 139.80 140.90 135.00 135.90 -4.25 19,536 85,521 -2,061
Jul13 130408 142.00 143.35 137.60 138.60 -4.00 10,527 44,755 +1,503
Sep13 130408 144.65 145.75 140.25 141.20 -4.00 2,994 22,873 +296
Dec13 130408 148.50 149.25 144.00 144.85 -4.00 1,874 12,277 +136
Mar14 130408 152.35 152.35 147.85 148.60 -3.95 915 4,931 +344
May14 130408 154.15 154.20 150.10 150.90 -3.85 209 2,963 +1
Total Volume and Open Interest 36,180 175,118 +276
Orange Juice(ICE)
May13 130408 147.75 148.15 145.00 145.45 -2.30 1,823 11,459 -212
Jul13 130408 147.00 147.00 143.80 144.20 -2.20 834 6,591 +398
Sep13 130408 141.00 141.20 140.05 140.35 -0.95 34 1,284 -1
Nov13 130408 138.30 138.30 138.30 138.30 -0.35 4 338 +0
Jan14 130408 138.00 138.00 138.00 138.00 -0.25 6 57 +3
Mar14 130408 136.70 136.70 136.70 136.70 -1.30 0 3 +0
Total Volume and Open Interest 2,701 19,732 +188
Sugar #11(ICE)
May13 130408 17.84 17.88 17.56 17.70 +0.05 52,639 286,552 -11,801
Jul13 130408 17.75 17.87 17.55 17.69 +0.02 41,044 282,033 +4,031
Oct13 130408 18.11 18.23 17.95 18.10 +0.04 16,574 123,253 +254
Mar14 130408 18.90 19.09 18.82 18.97 +0.03 6,306 91,322 +865
May14 130408 19.16 19.22 18.98 19.14 +0.03 2,422 18,416 +396
Jul14 130408 19.30 19.36 19.12 19.29 +0.03 1,670 24,301 +300
Oct14 130408 19.49 19.49 19.34 19.46 +0.01 798 16,532 +436
Mar15 130408 19.77 19.77 19.64 19.77 +0.01 144 10,973 -32
Total Volume and Open Interest 121,629 857,438 -5,550
London Cocoa(LCE)
May13 130408 1428 1475 1427 1473 +42 6,916 47,719 -2,376
Jul13 130408 1433 1473 1428 1471 +35 6,083 54,801 +1,387
Sep13 130408 1446 1485 1443 1483 +33 2,330 34,687 -19
Dec13 130408 1452 1491 1450 1490 +34 1,475 45,420 +143
Mar14 130408 1455 1491 1454 1490 +31 777 35,816 +289
May14 130408 1460 1495 1460 1495 +31 54 8,842 +33
Jul14 130408 1491 1499 1491 1499 +31 50 3,648 +44
Total Volume and Open Interest 17,685 233,649 -410
London Sugar(LCE)
May13 130408 507.30 509.60 506.10 509.30 +4.80 4,607 15,966 -3,978
Aug13 130408 492.60 494.40 489.00 492.20 +2.30 3,818 26,810 +1,269
Oct13 130408 493.20 493.40 488.70 491.30 +1.10 445 10,958 -57
Dec13 130408 500.90 501.50 496.80 500.10 +0.70 51 3,589 +97
Mar14 130408 509.00 509.50 504.00 507.50 -0.20 37 3,481 +99
Total Volume and Open Interest 9,084 62,750 -2,293
Cotton(ICE)
May13 130408 86.79 87.39 85.22 85.38 -1.41 21,874 98,169 -9,356
Jul13 130408 88.47 89.15 87.06 87.26 -1.31 15,808 67,099 +8,200
Oct13 130408 87.74 88.00 86.56 86.56 -1.37 1 66 +1
Dec13 130408 86.50 87.18 85.43 85.81 -0.90 3,349 43,379 +192
Mar14 130408 86.50 86.76 85.56 85.82 -0.81 151 1,211 +27
May14 130408 85.84 85.84 85.84 85.84 -0.74 105 250 +30
Total Volume and Open Interest 41,403 210,894 -825
Lumber(CME)
May13 130408 373.0 378.0 372.3 377.2 +3.1 727 4,747 -98
Jul13 130408 376.6 380.6 375.6 380.2 +1.2 418 2,330 +37
Sep13 130408 375.6 378.0 375.0 378.0 -2.0 23 906 +11
Nov13 130408 365.1 365.7 365.1 365.1 -0.5 3 122 +1
Total Volume and Open Interest 1,171 8,113 -49
Crude Oil(NYM)
May13 130408 93.02 93.75 92.46 93.36 +0.66 355,321 256,458 -7,009
Jun13 130408 93.12 94.06 92.77 93.68 +0.67 119,439 200,343 +10,818
Jul13 130408 93.34 94.28 92.99 93.91 +0.67 71,016 138,876 +4,912
Aug13 130408 93.43 94.32 93.09 93.99 +0.67 37,137 105,298 +3,361
Sep13 130408 93.35 94.12 92.90 93.84 +0.67 35,539 94,681 +4,263
Oct13 130408 93.01 93.78 92.72 93.50 +0.67 10,943 59,255 +1,589
Nov13 130408 92.50 93.14 92.48 93.11 +0.67 8,695 41,978 +154
Dec13 130408 92.23 93.00 91.83 92.75 +0.67 72,526 218,844 +7,619
Jan14 130408 92.25 92.55 91.60 92.39 +0.66 4,999 41,961 -48
Feb14 130408 91.61 92.08 91.40 92.08 +0.65 3,665 23,421 +367
Mar14 130408 91.47 91.82 91.27 91.79 +0.64 8,228 33,471 +1,590
Apr14 130408 91.07 91.69 91.07 91.51 +0.65 2,279 14,729 -203
May14 130408 91.25 91.25 91.25 91.25 +0.67 1,921 16,321 +175
Jun14 130408 90.95 91.00 90.60 91.00 +0.68 11,586 72,944 +1,211
Jul14 130408 90.71 90.71 90.71 90.71 +0.67 512 14,446 +150
Aug14 130408 90.45 90.45 90.45 90.45 +0.66 443 13,486 +122
Total Volume and Open Interest 782,882 1,759,665 +33,497
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130408 93.000 93.725 92.425 93.350 +0.650 10,089 1,748 -116
Jun13 130408 93.200 94.050 92.800 93.675 +0.675 410 790 +34
Jul13 130408 93.300 94.025 93.100 93.900 +0.650 37 354 +0
Aug13 130408 93.475 94.200 93.175 94.000 +0.675 5 253 +1
Sep13 130408 93.850 93.850 93.000 93.850 +0.675 2 8 +2
Oct13 130408 93.500 93.500 93.500 93.500 +0.675 1 4 +1
Nov13 130408 93.100 93.100 93.100 93.100 +0.650 0 10 +0
Dec13 130408 92.750 92.750 92.750 92.750 +0.675 1 65 -1
Jan14 130408 92.400 92.400 92.400 92.400 +0.675      
Total Volume and Open Interest 10,545 3,315 -79
Heating Oil(NYM)
May13 130408 291.55 296.34 290.69 295.37 +4.39 62,271 92,219 +2,572
Jun13 130408 291.42 295.32 290.30 294.38 +3.97 44,861 54,772 +1,992
Jul13 130408 291.02 295.23 290.65 294.40 +3.62 18,884 35,522 +1,408
Aug13 130408 291.27 295.33 291.27 294.66 +3.44 10,024 15,947 +687
Sep13 130408 291.67 295.69 291.52 294.96 +3.34 9,531 22,418 +630
Oct13 130408 292.06 295.39 292.03 295.01 +3.20 6,154 9,360 +347
Nov13 130408 291.87 295.37 291.87 294.72 +3.06 3,054 6,413 -98
Dec13 130408 291.38 295.22 291.38 294.33 +2.90 14,795 37,386 -1,321
Jan14 130408 294.81 295.10 292.50 294.25 +2.78 967 7,445 -311
Feb14 130408 295.34 295.34 292.40 294.12 +2.71 210 2,316 +103
Mar14 130408 294.84 294.84 292.00 293.77 +2.65 1,024 3,458 +273
Apr14 130408 292.92 292.92 292.87 292.87 +2.60 305 9,731 +55
May14 130408 290.50 291.83 290.25 291.83 +2.58 101 932 +74
Jun14 130408 290.38 290.76 290.38 290.48 +2.56 467 4,483 +47
Total Volume and Open Interest 172,721 304,831 +6,463
Gasoline(NYMEX)
May13 130408 288.00 292.65 286.28 290.93 +4.57 71,669 108,348 -9,109
Jun13 130408 286.28 291.79 286.05 290.44 +4.49 51,394 64,924 +3,077
Jul13 130408 284.30 289.20 283.97 288.14 +4.22 34,629 35,944 +1,161
Aug13 130408 281.16 285.65 280.93 284.67 +3.78 21,869 21,298 +1,171
Sep13 130408 276.62 281.25 276.61 280.35 +3.38 18,171 22,963 +1,613
Oct13 130408 265.40 265.75 263.00 265.44 +3.08 11,991 13,343 +401
Nov13 130408 261.57 262.32 259.09 261.48 +2.80 3,918 16,213 -6
Dec13 130408 257.21 260.39 256.72 259.28 +2.53 7,792 13,639 +365
Jan14 130408 258.12 258.29 257.15 258.29 +2.37 703 4,054 +217
Feb14 130408 258.77 258.77 257.34 258.36 +2.20 421 2,278 +220
Total Volume and Open Interest 222,836 307,487 -781
e-miNY RBOB Gasoline(NYM)
May13 130408 290.90 290.93 290.90 290.90 +4.50 0 1 +0
Jun13 130408 290.40 290.44 290.40 290.40 +4.40      
Jul13 130408 288.10 288.14 288.10 288.10 +4.20      
Aug13 130408 284.70 284.70 284.67 284.70 +3.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130408 4.163 4.180 4.045 4.082 -0.043 190,159 307,709 -6,874
Jun13 130408 4.195 4.213 4.079 4.118 -0.042 53,698 124,668 +4,469
Jul13 130408 4.245 4.256 4.124 4.167 -0.039 44,481 151,437 +5,306
Aug13 130408 4.263 4.274 4.143 4.187 -0.037 14,825 63,669 +1,512
Sep13 130408 4.250 4.250 4.124 4.168 -0.038 15,482 59,561 -139
Oct13 130408 4.241 4.252 4.131 4.173 -0.041 29,362 168,008 +316
Nov13 130408 4.299 4.311 4.205 4.235 -0.039 7,892 44,143 +343
Dec13 130408 4.443 4.454 4.349 4.378 -0.039 13,271 52,105 +1,554
Jan14 130408 4.521 4.529 4.419 4.453 -0.040 24,921 137,605 +787
Feb14 130408 4.482 4.482 4.400 4.423 -0.038 4,231 23,031 +526
Mar14 130408 4.422 4.430 4.330 4.358 -0.039 15,025 54,026 +384
Apr14 130408 4.137 4.149 4.061 4.086 -0.039 14,123 74,645 +557
May14 130408 4.129 4.129 4.070 4.090 -0.040 1,654 18,164 +902
Jun14 130408 4.148 4.149 4.095 4.112 -0.040 1,825 14,925 +520
Jul14 130408 4.193 4.193 4.133 4.140 -0.042 661 11,715 +67
Aug14 130408 4.212 4.212 4.153 4.153 -0.043 541 11,191 -143
Total Volume and Open Interest 436,340 1,472,408 +10,143
Brent Crude Oil(ICE)
May13 130408 104.28 105.55 103.40 104.66 +0.54 284,409 187,862 -12,349
Jun13 130408 104.00 105.58 103.64 104.77 +0.62 211,056 265,405 +1,463
Jul13 130408 104.28 105.42 103.56 104.66 +0.60 69,401 142,504 +705
Aug13 130408 104.18 105.18 103.34 104.44 +0.60 40,600 87,854 -3,722
Sep13 130408 103.79 104.73 103.02 104.10 +0.60 41,550 88,621 -1,246
Oct13 130408 103.40 104.31 102.67 103.72 +0.59 19,512 60,782 +473
Nov13 130408 103.13 103.93 102.36 103.35 +0.57 12,498 51,156 +493
Dec13 130408 102.72 103.65 101.94 102.98 +0.55 115,351 193,575 +1,502
Jan14 130408 102.41 102.99 101.81 102.69 +0.54 8,862 32,883 +79
Feb14 130408 102.44 102.44 102.44 102.44 +0.53 6,198 18,936 +418
Mar14 130408 102.85 102.85 101.93 102.20 +0.54 13,328 26,576 +1,514
Apr14 130408 101.93 101.93 101.93 101.93 +0.55 6,968 27,446 +249
May14 130408 101.62 101.62 101.62 101.62 +0.54 2,416 12,059 -136
Jun14 130408 101.55 101.91 100.35 101.28 +0.53 19,645 53,099 +1,305
Total Volume and Open Interest 912,151 1,513,907 -4,329
Gas Oil(ICE)
Apr13 130408 875.50 889.75 874.75 880.75 +0.75 48,104 54,291 -12,995
May13 130408 877.00 893.00 877.00 884.00 +0.25 107,114 121,576 +11,799
Jun13 130408 883.50 895.75 882.25 886.75 -0.25 70,561 86,843 -2,776
Jul13 130408 886.75 898.50 885.50 889.50 -0.50 21,894 48,331 +3,090
Aug13 130408 889.25 900.00 887.75 891.25 -0.50 16,502 38,210 +1,149
Sep13 130408 890.75 900.75 888.75 892.50 -0.25 12,269 43,879 +1,761
Oct13 130408 890.75 900.50 889.75 892.25 -0.25 5,319 22,503 +151
Nov13 130408 890.25 897.75 889.00 891.25 unch 3,507 20,657 +143
Dec13 130408 889.25 898.00 885.50 890.25 unch 27,744 54,916 -1,491
Jan14 130408 893.25 896.75 887.00 890.25 +0.25 2,230 14,742 +81
Total Volume and Open Interest 322,920 586,114 +1,750
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130408 2.427 2.463 2.421 2.457 +0.040 680 1,345 -12
Jun13 130408 2.380 2.397 2.369 2.395 +0.032 559 1,000 -112
Jul13 130408 2.310 2.315 2.300 2.313 +0.020 710 1,410 -127
Aug13 130408 2.245 2.250 2.232 2.248 +0.017 259 2,050 -13
Sep13 130408 2.144 2.144 2.128 2.137 +0.005 68 1,498 +7
Oct13 130408 2.019 2.020 2.010 2.018 +0.006 65 1,494 +2
Nov13 130408 1.955 1.971 1.955 1.970 +0.009 38 644 -10
Total Volume and Open Interest 2,404 10,742 -284
WTI Crude Oil(ICE)
May13 130408 92.86 93.75 92.46 93.36 +0.66 58,099 53,914 -1,389
Jun13 130408 93.22 94.03 92.78 93.68 +0.67 34,378 80,386 -707
Jul13 130408 93.50 94.13 93.00 93.91 +0.67 13,333 41,291 +295
Aug13 130408 94.00 94.04 93.19 93.99 +0.67 12,743 24,310 +1,461
Sep13 130408 93.90 94.05 92.91 93.84 +0.67 13,921 27,334 -692
Oct13 130408 93.50 93.73 92.58 93.50 +0.67 4,436 16,725 +91
Nov13 130408 93.12 93.33 92.58 93.11 +0.67 2,865 12,113 +310
Dec13 130408 92.76 92.95 91.83 92.75 +0.67 21,029 112,300 +586
Jan14 130408 92.36 92.39 92.35 92.39 +0.66 1,330 10,936 +421
Feb14 130408 92.08 92.08 92.08 92.08 +0.65 622 3,752 +89
Mar14 130408 91.79 91.79 91.79 91.79 +0.64 572 6,219 -68
Apr14 130408 91.51 91.51 91.51 91.51 +0.65 389 4,044 +45
May14 130408 91.25 91.25 91.25 91.25 +0.67 358 3,529 -52
Jun14 130408 90.76 91.15 90.76 91.00 +0.68 923 15,719 +299
Jul14 130408 90.71 90.71 90.71 90.71 +0.67 35 2,676 +12
Aug14 130408 90.45 90.45 90.45 90.45 +0.66 0 3,147 +0
Total Volume and Open Interest 174,216 543,019 +1,486
US Dollar Index(ICE)
Jun13 130408 82.750 82.955 82.605 82.870 +0.268 43,463 86,448 -2,985
Sep13 130408 82.990 83.105 82.810 83.040 +0.243 90 1,187 -6
Dec13 130408 83.240 83.240 83.240 83.240 +0.232      
Total Volume and Open Interest 43,553 87,635 -2,991
Australian Dollar(CME)
Jun13 130408 103.19 103.70 102.94 103.56 +0.25 135,049 184,207 -9,213
Sep13 130408 102.42 102.95 102.30 102.85 +0.24 58 158 +13
Dec13 130408 102.17 102.17 101.93 102.17 +0.24 0 24 +0
Total Volume and Open Interest 135,107 184,419 -9,200
British Pound(CME)
Jun13 130408 153.27 153.46 152.32 152.47 -0.85 147,074 205,033 +686
Sep13 130408 153.29 153.33 152.30 152.41 -0.85 69 263 +49
Dec13 130408 152.46 153.23 152.38 152.38 -0.85 4 28 -2
Total Volume and Open Interest 147,147 205,357 +733
Canadian Dollar(CME)
Jun13 130408 98.17 98.30 97.74 98.11 unch 85,301 162,613 -4,094
Sep13 130408 97.99 98.10 97.60 97.91 unch 170 3,824 +54
Dec13 130408 97.81 97.82 97.45 97.72 -0.01 25 2,345 +5
Mar14 130408 97.52 97.53 97.52 97.52 -0.01 20 322 +18
Total Volume and Open Interest 85,528 169,222 -4,006
Japanese Yen(CME)
Jun13 130408 101.86 102.42 100.64 100.86 -1.56 371,870 224,751 +15,678
Sep13 130408 102.00 102.50 100.72 100.93 -1.57 221 599 +5
Dec13 130408 101.93 102.61 100.85 101.04 -1.57 66 118 -30
Total Volume and Open Interest 372,173 225,490 +15,653
Swiss Franc(CME)
Jun13 130408 107.19 107.28 106.89 106.96 -0.31 52,782 47,838 -1,777
Sep13 130408 107.41 107.41 107.10 107.10 -0.31 3 10 +0
Dec13 130408 107.25 107.56 107.25 107.25 -0.31 2 0 +0
Total Volume and Open Interest 52,787 47,848 -1,777
EuroFX(CME)
Jun13 130408 129.99 130.44 129.75 130.09 -0.10 448,553 231,051 -3,785
Sep13 130408 130.13 130.45 129.95 130.18 -0.10 137 991 +24
Dec13 130408 130.18 130.63 130.09 130.28 -0.10 33 210 +4
Total Volume and Open Interest 448,724 232,265 -3,757
Mexican Peso(CME)
Apr13 130408 821.00 821.00 819.25 821.00 +1.75      
May13 130408 819.00 819.00 817.25 819.00 +1.75      
Total Volume and Open Interest 24,861 179,319 +1,419
Brazilian Real(CME)
May13 130408 501.15 503.70 500.25 501.05 unch 273 6,889 +150
Jun13 130408 501.85 501.85 498.55 499.30 +0.05 453 4,776 +60
Jul13 130408 497.30 499.80 496.55 497.30 unch 1 1 +0
Aug13 130408 494.80 494.85 494.80 494.80 -0.05      
Total Volume and Open Interest 727 36,897 +210
30-Year T-Bonds(CBOT)
Jun13 130408 147~260 148~000 147~020 147~100 -0~220 531,255 644,260 +3,112
Sep13 130408 146~280 147~070 146~100 146~170 -0~220 44 159 +9
Dec13 130408 146~010 146~230 146~010 146~010 -0~220      
Total Volume and Open Interest 531,299 644,419 +3,121
10-Year T-Notes(CBOT)
Jun13 130408 133~020 133~055 132~235 132~275 -0~095 1,620,438 2,194,944 +10,409
Sep13 130408 132~080 132~120 132~010 132~015 -0~105 2,441 3,357 +1,791
Dec13 130408 132~015 132~120 132~015 132~015 -0~105      
Total Volume and Open Interest 1,622,879 2,198,301 +12,200
5-Year T-Notes(CBOT)
Jun13 130408 124~144 124~166 124~122 124~140 -0~026 722,276 1,842,098 +6,411
Sep13 130408 124~022 124~044 124~010 124~010 -0~034 906 849 +802
Dec13 130408 124~010 124~044 124~010 124~010 -0~034      
Total Volume and Open Interest 723,182 1,842,947 +7,213
2 Year T-Notes(CBOT)
Jun13 130408 110~082 110~082 110~076 110~082 unch 259,294 908,397 -10,131
Sep13 130408 110~074 110~074 110~074 110~074 unch 1,550 3,493 +559
Dec13 130408 110~074 110~074 110~074 110~074 unch      
Total Volume and Open Interest 260,844 911,890 -9,572
Eurodollars(CME)
Jun13 130408 99.705 99.705 99.690 99.700 unch 146,360 899,070 -8,332
Sep13 130408 99.675 99.685 99.670 99.680 unch 134,242 740,648 -14,247
Dec13 130408 99.660 99.660 99.645 99.655 -0.005 154,139 790,795 +4,312
Mar14 130408 99.635 99.640 99.625 99.635 -0.005 146,343 740,555 +5,995
Jun14 130408 99.610 99.610 99.595 99.605 -0.005 141,221 721,650 -4,679
Sep14 130408 99.570 99.575 99.560 99.570 -0.005 136,387 586,468 -2,443
Dec14 130408 99.520 99.525 99.510 99.515 -0.010 142,637 652,389 +9,388
Mar15 130408 99.460 99.470 99.445 99.455 -0.015 160,658 559,209 +10,659
Jun15 130408 99.380 99.395 99.365 99.375 -0.020 136,136 759,478 +4,245
Sep15 130408 99.295 99.305 99.275 99.285 -0.025 108,870 490,271 +44
Dec15 130408 99.190 99.200 99.160 99.175 -0.025 114,331 593,878 -3,089
Mar16 130408 99.065 99.080 99.030 99.050 -0.030 106,795 337,899 +2,309
Jun16 130408 98.930 98.940 98.885 98.900 -0.040 108,129 288,509 +437
Sep16 130408 98.780 98.790 98.725 98.745 -0.045 63,871 226,554 -2,962
Dec16 130408 98.615 98.635 98.555 98.580 -0.050 56,564 174,607 +1,496
Mar17 130408 98.465 98.480 98.395 98.415 -0.060 46,800 161,516 +2,689
Jun17 130408 98.290 98.310 98.220 98.240 -0.070 42,647 107,939 +2,289
Sep17 130408 98.135 98.145 98.045 98.070 -0.075 36,422 80,698 +1,152
Total Volume and Open Interest 2,089,693 9,243,097 +16,733
Ultra T-Bond(CBOT)
Jun13 130408 164~08 164~17 162~29 163~13 -1~04 96,069 375,528 +1,243
Sep13 130408 161~31 163~02 161~31 161~31 -1~03 2 10 -1
Dec13 130408 161~31 163~02 161~31 161~31 -1~03      
Total Volume and Open Interest 96,071 375,538 +1,242
30 Day Federal Funds(CBOT)
Apr13 130408 99.857 99.857 99.855 99.857 unch 2,502 51,118 +722
May13 130408 99.875 99.875 99.870 99.870 unch 3,044 38,024 +1,149
Jun13 130408 99.875 99.875 99.870 99.870 unch 2,512 30,476 -274
Jul13 130408 99.870 99.875 99.870 99.870 unch 439 26,356 +117
Aug13 130408 99.870 99.875 99.870 99.870 unch 318 18,682 +114
Sep13 130408 99.870 99.870 99.865 99.865 unch 205 14,737 +131
Total Volume and Open Interest 16,397 337,557 +2,446
3-Mth Euro-Yen(CME)
Jun13 130408 99.793 99.793 99.793 99.793 unch      
Sep13 130408 99.795 99.795 99.795 99.795 unch      
Dec13 130408 99.795 99.795 99.795 99.795 unch      
Mar14 130408 99.785 99.785 99.785 99.785 unch      
Jun14 130408 99.775 99.775 99.775 99.775 unch      
Sep14 130408 99.780 99.780 99.780 99.780 unch      
Dec14 130408 99.775 99.775 99.775 99.775 unch      
Mar15 130408 99.655 99.655 99.655 99.655 unch      
Jun15 130408 99.515 99.515 99.515 99.515 unch      
Sep15 130408 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130408 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130408 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130408 99.79 99.79 99.79 99.79 unch 0 402 +0
Mar14 130408 99.79 99.79 99.79 99.79 unch 0 172 +0
Jun14 130408 99.78 99.78 99.78 99.78 unch 0 23 +0
Sep14 130408 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130408 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 130408 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130408 145.09 145.49 144.24 144.72 -0.39 5,056 25,346 +2,368
Sep13 130408 142.65 142.65 142.65 142.65 -0.39      
Dec13 130408 140.56 140.56 140.56 140.56 -0.39      
Total Volume and Open Interest 5,056 25,346 +2,368
Euro-Bund(EUREX)
Jun13 130408 146.31 146.34 145.85 146.08 -0.26 784,025 1,058,457 +8,838
Sep13 130408 146.56 146.60 146.14 146.38 -0.27 305 1,308 +237
Dec13 130408 144.23 144.23 144.23 144.23 -0.26      
Total Volume and Open Interest 784,330 1,059,765 +9,075
Euro-Bobl(EUREX)
Jun13 130408 126.81 126.85 126.64 126.69 -0.11 489,385 977,389 +1,928
Sep13 130408 127.29 127.29 127.29 127.29 -0.15 0 938 +0
Dec13 130408 127.29 127.29 127.29 127.29 -0.15      
Total Volume and Open Interest 489,385 978,327 +1,928
3-Mth Euribor(EUREX)
Jun13 130408 99.775 99.775 99.775 99.775 -0.010 406 2,687 -9
Sep13 130408 99.760 99.760 99.760 99.760 -0.010 500 890 -254
Dec13 130408 99.730 99.730 99.730 99.730 -0.010 0 1,281 +0
Total Volume and Open Interest 973 7,628 -249
Long Gilt(LIFFE)
Jun13 130408 120~04 120~04 119~14 119~18 -0~17 143,650 388,499 +3,184
Sep13 130408 119~11 119~11 119~11 119~11 -0~20 1 10 +0
Total Volume and Open Interest 143,651 388,509 +3,184
3-Mth Short Sterling(LIFFE)
Jun13 130408 99.49 99.50 99.48 99.49 unch 20,284 309,953 -2,298
Sep13 130408 99.51 99.53 99.50 99.51 +0.00 31,464 360,408 +1,735
Dec13 130408 99.53 99.54 99.51 99.53 +0.01 30,840 319,583 -5,493
Mar14 130408 99.53 99.55 99.51 99.53 unch 31,836 381,113 -2,331
Jun14 130408 99.53 99.54 99.51 99.53 unch 41,323 325,503 -3,441
Sep14 130408 99.52 99.53 99.50 99.51 -0.01 32,781 304,130 +2,092
Total Volume and Open Interest 305,216 2,926,447 -3,635
3-Mth Euribor(LIFFE)
Jun13 130408 99.785 99.795 99.755 99.775 -0.010 110,812 601,602 -18,804
Sep13 130408 99.770 99.780 99.745 99.760 -0.010 110,684 350,302 -7,404
Dec13 130408 99.745 99.755 99.720 99.730 -0.010 76,150 424,282 -9,194
Total Volume and Open Interest 808,103 4,007,089 +11,588
3-Mth Aus T-Bills(SFE)
Jun13 130408 96.96 97.01 96.95 96.98 +0.01 21,128 225,447 -486
Sep13 130408 97.00 97.06 96.99 97.04 +0.03 23,450 178,125 +1,431
Dec13 130408 97.00 97.08 96.99 97.04 +0.04 24,855 129,886 +6,642
Mar14 130408 96.95 97.05 96.95 97.02 +0.06 13,049 98,465 +617
Jun14 130408 96.88 96.98 96.88 96.95 +0.06 6,037 64,756 -2,973
Sep14 130408 96.80 96.89 96.80 96.87 +0.07 2,141 42,129 +260
Dec14 130408 96.71 96.82 96.71 96.79 +0.08 1,379 28,054 +457
Mar15 130408 96.63 96.74 96.62 96.71 +0.09 283 13,029 +96
Jun15 130408 96.61 96.62 96.61 96.62 +0.08 0 959 +0
Sep15 130408 96.55 96.55 96.55 96.55 +0.09 1 586 +1
Total Volume and Open Interest 92,323 781,662 +6,045
10-Year Aus T-Bonds(SFE)
Jun13 130408 96.68 96.82 96.67 96.78 +0.09 127,437 461,219 +32,683
Sep13 130408 96.78 96.78 96.78 96.78 +0.09      
Total Volume and Open Interest 127,437 461,219 +32,683
3-Year Aus T-Bonds(SFE)
Jun13 130408 97.16 97.27 97.15 97.23 +0.06 256,959 593,200 +50,491
Sep13 130408 97.23 97.23 97.23 97.23 +0.06      
Total Volume and Open Interest 256,959 593,200 +50,491
Gold(CMX)
Apr13 130408 1575.8 1580.6 1567.6 1572.0 -3.4 829 1,710 -1,426
Jun13 130408 1580.8 1582.9 1566.6 1572.5 -3.4 188,525 261,101 -4,472
Aug13 130408 1582.6 1584.4 1568.7 1574.1 -3.4 5,222 40,931 +376
Oct13 130408 1581.1 1581.7 1570.3 1575.6 -3.4 1,384 13,716 -570
Dec13 130408 1583.8 1584.3 1571.6 1577.1 -3.4 4,727 35,446 +1,300
Feb14 130408 1584.8 1585.2 1576.7 1578.6 -3.4 221 15,434 +29
Apr14 130408 1579.9 1580.1 1579.9 1580.1 -3.4 3 2,780 +3
Jun14 130408 1591.3 1591.3 1581.7 1581.7 -3.4 32 7,054 -20
Aug14 130408 1583.4 1583.4 1583.4 1583.4 -3.3 0 993 +0
Oct14 130408 1585.1 1585.1 1585.1 1585.1 -3.2 0 993 +0
Dec14 130408 1594.6 1594.6 1586.9 1586.9 -3.1 98 7,790 +1
Feb15 130408 1588.8 1588.8 1588.8 1588.8 -3.0      
Total Volume and Open Interest 202,096 411,545 -4,508
Silver(CMX)
May13 130408 2728.5 2746.5 2707.0 2713.8 -8.2 51,524 76,546 -656
Jul13 130408 2742.5 2742.5 2714.0 2720.2 -8.1 8,173 22,670 +2,454
Sep13 130408 2741.0 2741.0 2723.5 2726.4 -8.0 942 6,331 +209
Dec13 130408 2750.0 2750.0 2730.0 2734.5 -7.9 1,825 24,387 +53
Mar14 130408 2739.7 2739.7 2739.7 2739.7 -7.9 348 4,021 +224
May14 130408 2753.0 2753.0 2743.2 2743.2 -8.0 196 1,414 +94
Jul14 130408 2746.7 2746.7 2746.7 2746.7 -8.0 170 5,231 +135
Total Volume and Open Interest 64,065 157,212 +2,880
Platinum(NYMEX)
Apr13 130408 1537.7 1537.7 1535.9 1535.9 +1.5 134 131 -5
Jul13 130408 1539.0 1544.8 1530.5 1537.0 +1.5 18,989 60,949 -1,222
Oct13 130408 1543.3 1543.4 1535.0 1539.3 +1.4 231 1,219 +167
Jan14 130408 1543.7 1545.0 1541.2 1541.2 +1.6 4 22 +4
Total Volume and Open Interest 19,360 62,338 -1,054
Palladium(NYMEX)
Jun13 130408 730.00 739.20 721.30 729.80 +5.90 11,774 36,990 -745
Sep13 130408 734.65 734.65 724.50 731.25 +5.85 102 1,153 +79
Dec13 130408 732.25 732.25 732.25 732.25 +5.85 1 862 +0
Total Volume and Open Interest 11,885 39,017 -661
Copper(CMX)
May13 130408 334.15 339.40 333.90 337.10 +2.70 61,059 108,398 -2,731
Jul13 130408 336.40 341.35 335.95 339.10 +2.70 12,248 39,127 +2,988
Sep13 130408 338.55 342.40 337.65 340.90 +2.75 1,818 14,860 +309
Dec13 130408 341.35 344.00 340.90 343.15 +2.65 1,475 11,835 -30
Mar14 130408 346.85 346.90 345.25 345.25 +2.60 728 3,407 +146
Total Volume and Open Interest 78,254 186,127 +596
DJIA Index(CBOT)
Jun13 130408 14475 14580 14435 14563 +79 73 7,028 +7
Sep13 130408 14489 14489 14410 14489 +79 0 4 +0
Dec13 130408 14420 14420 14341 14420 +79      
Mar14 130408 14349 14349 14270 14349 +79      
Total Volume and Open Interest 73 7,032 +7
E-mini DJIA Index(CBOT)
Jun13 130408 14479 14588 14432 14563 +79 175,242 111,453 -210
Sep13 130408 14430 14500 14400 14489 +79 12 51 -3
Dec13 130408 14420 14420 14420 14420 +79 0 17 +0
Mar14 130408 14349 14349 14349 14349 +79      
Total Volume and Open Interest 175,254 111,521 -213
S & P 500(CME)
Jun13 130408 1545.20 1562.40 1543.50 1559.20 +13.20 10,145 165,092 +3,862
Sep13 130408 1551.00 1554.00 1537.70 1553.00 +13.30 115 1,715 +66
Dec13 130408 1540.20 1546.40 1531.10 1546.40 +13.30 0 1,083 +0
Mar14 130408 1540.20 1540.20 1524.90 1540.20 +13.30      
Total Volume and Open Interest 10,260 167,890 +3,928
S & P 500 E-Mini(Globex)
Jun13 130408 1545.50 1562.75 1543.00 1559.25 +13.25 2,004,726 3,010,436 +10,348
Sep13 130408 1539.00 1556.00 1536.75 1553.00 +13.25 2,673 16,106 +955
Total Volume and Open Interest 2,007,478 3,028,251 +11,321
NASDAQ 100(CME)
Jun13 130408 2766.80 2786.00 2757.00 2781.00 +18.00 1,059 4,225 -203
Sep13 130408 2775.00 2775.00 2775.00 2775.00 +18.00      
Dec13 130408 2768.80 2768.80 2750.80 2768.80 +18.00      
Total Volume and Open Interest 1,059 4,225 -203
NASDAQ 100 E-Mini(Globex)
Jun13 130408 2763.30 2788.30 2757.00 2781.00 +18.00 226,614 357,814 -5,969
Sep13 130408 2757.00 2776.00 2757.00 2775.00 +18.00 0 62 +0
Total Volume and Open Interest 226,614 357,909 -5,969
S & P Midcap 400(CME)
Jun13 130408 1122.00 1132.20 1116.00 1132.20 +11.30 401 924 +310
Sep13 130408 1130.20 1130.20 1118.90 1130.20 +11.30      
Dec13 130408 1128.20 1128.20 1116.90 1128.20 +11.30      
Total Volume and Open Interest 401 924 +310
Volatility Index(CBOE)
Apr13 130408 14.15 14.50 13.60 13.65 -0.70 70,456 136,723 -7,797
May13 130408 15.35 15.53 14.90 15.10 -0.40 53,454 134,217 +7,122
Jun13 130408 16.35 16.41 15.85 16.05 -0.40 23,258 48,872 +101
Jul13 130408 17.15 17.17 16.70 16.80 -0.45 10,536 34,309 +662
Total Volume and Open Interest 175,475 420,810 +3,656
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130408 13225 13525 13180 13515 +350 32,393 70,180 +1,748
Sep13 130408 13360 13590 13270 13565 +350 15 20 +7
Total Volume and Open Interest 32,408 70,201 +1,755
Nikkei 225(SGX)
Jun13 130408 12850 13295 12770 13185 +385 270,017 244,116 +2,552
Sep13 130408 12850 13175 12810 13175 +385 1,110 3,750 +2,071
Dec13 130408 13115 13115 13115 13115 +385 712 16,252 +708
Total Volume and Open Interest 274,685 297,788 +5,646
CAC 40(EURONEXT)
Apr13 130408 3666.0 3694.5 3661.5 3669.0 +5.0 265,082 317,211 -4,400
May13 130408 3601.5 3627.5 3599.5 3602.5 +5.0 105,203 982 +10
Jun13 130408 3582.5 3600.0 3575.0 3578.0 +5.0 320 31,020 +59
Total Volume and Open Interest 370,605 349,245 -4,331
Hang Seng Index(HKFE)
Apr13 130405 22241 22245 21640 21656 -690 64,599 104,577 +3,406
May13 130405 22180 22180 21515 21530 -679 206 371 +74
Jun13 130405 21800 21822 21270 21270 -688 372 5,059 -15
Total Volume and Open Interest 65,356 111,421 +3,482
DAX(EUREX)
Jun13 130408 7673.5 7710.0 7657.0 7665.0 -8.5 134,834 164,541 +2,596
Sep13 130408 7697.0 7712.5 7665.0 7670.0 -8.5 190 4,430 -10
Dec13 130408 7701.5 7717.0 7669.5 7675.0 -8.0 145 316 +20
Total Volume and Open Interest 135,169 169,287 +2,606
FT-SE 100(EURONEXT)
Jun13 130408 6233.00 6249.50 6204.00 6220.00 +21.00 132,647 670,341 -4,514
Sep13 130408 6173.00 6183.00 6165.50 6171.00 +21.00 226 947 +63
Dec13 130408 6141.50 6141.50 6141.50 6141.50 +21.50 0 190 +0
Total Volume and Open Interest 132,873 671,478 -4,451
SPI 200(SFE)
Jun13 130408 4894.0 4917.0 4850.0 4911.0 +16.0 31,047 261,002 +3,178
Sep13 130408 4864.0 4875.0 4864.0 4875.0 +15.0 38 2,218 +37
Dec13 130408 4879.0 4879.0 4879.0 4879.0 +15.0 8 2,353 +5
Total Volume and Open Interest 31,338 268,792 +3,377
FTSE MIB(ISE)
Jun13 130408 15010.00 15155.00 14925.00 14956.00 +5.00 33,886 30,928 -892
Sep13 130408 14935.00 15060.00 14860.00 14871.00 +10.00 26 70 +3
Dec13 130408 14784.00 14784.00 14784.00 14784.00 +10.00 0 1 +0
Total Volume and Open Interest 33,912 30,999 -889
KOSPI 200(KFE)
Jun13 130408 253.55 255.35 251.25 253.80 +0.05 260,149 114,160 +1,803
Sep13 130408 255.00 256.55 254.30 254.90 -0.10 88 1,400 +405
Dec13 130408 257.20 257.20 257.20 257.20 +0.05 0 196 +0
Total Volume and Open Interest 260,237 115,769 +2,209
GSCI(CME)
Apr13 130408 632.00 633.35 629.20 633.25 +5.65 459 9,054 +104
May13 130408 632.65 634.00 630.00 633.90 +5.40 77 437 +71
Jun13 130408 634.00 634.00 628.75 634.00 +5.00      
Total Volume and Open Interest 536 9,491 +175
Reuters CCI(ICE)
Jun13 120925 306.20 306.20 306.20 306.20 unch      
Total Volume and Open Interest      
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