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 Tue April 09, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130409 1378.75 1397.00 1375.50 1395.50 +17.50 102,344 220,681 -12,195
Jul13 130409 1357.00 1372.50 1353.50 1371.25 +13.25 74,571 186,755 +13,828
Aug13 130409 1329.25 1340.25 1325.50 1339.50 +10.25 1,971 7,107 +426
Sep13 130409 1270.75 1282.50 1267.50 1280.50 +10.00 2,247 7,849 +469
Nov13 130409 1232.00 1243.00 1228.50 1241.75 +9.50 21,016 134,942 +989
Jan14 130409 1245.00 1247.75 1234.50 1247.75 +9.50 939 14,416 +171
Mar14 130409 1243.00 1253.00 1241.75 1252.75 +9.00 380 3,235 +142
May14 130409 1245.50 1257.00 1244.00 1257.00 +8.75 111 2,430 +39
Jul14 130409 1257.75 1264.00 1254.75 1264.00 +9.25 92 1,948 +59
Aug14 130409 1261.50 1261.50 1252.75 1261.50 +8.75 0 4 +0
Sep14 130409 1242.50 1242.50 1241.75 1242.50 +0.75 0 10 +0
Nov14 130409 1228.50 1235.75 1226.00 1233.50 +1.25 144 5,490 +16
Jan15 130409 1233.00 1233.00 1231.75 1233.00 +1.25 0 7 +0
Mar15 130409 1234.00 1234.00 1232.75 1234.00 +1.25      
Total Volume and Open Interest 203,815 585,073 +3,944
Soybean Meal(CBOT)
May13 130409 393.50 397.30 391.40 394.80 +1.50 46,931 105,603 -10,175
Jul13 130409 393.00 396.70 390.80 394.30 +1.30 37,207 83,455 +7,089
Aug13 130409 382.00 385.00 380.00 383.30 +1.30 1,125 10,053 +315
Sep13 130409 361.40 364.00 359.90 362.50 +1.10 1,335 8,457 +205
Oct13 130409 343.40 345.60 341.10 344.20 +1.10 733 6,836 -285
Dec13 130409 341.70 344.10 339.40 342.80 +1.00 5,449 43,112 +1,034
Jan14 130409 342.60 344.60 341.10 344.50 +1.00 259 3,928 +25
Mar14 130409 345.00 347.10 344.10 347.10 +1.30 247 3,648 +51
May14 130409 347.10 349.00 346.00 349.00 +1.30 71 2,219 +4
Jul14 130409 349.50 352.10 348.50 352.10 +1.90 34 1,065 +7
Total Volume and Open Interest 93,399 268,643 -1,722
Soybean Oil(CBOT)
May13 130409 49.52 50.05 49.37 49.98 +0.46 58,169 141,649 -7,716
Jul13 130409 49.77 50.25 49.58 50.18 +0.42 51,170 112,705 +11,174
Aug13 130409 49.79 50.20 49.61 50.19 +0.42 3,132 12,866 +443
Sep13 130409 49.71 50.14 49.58 50.14 +0.43 2,450 12,158 +388
Oct13 130409 49.48 49.99 49.37 49.91 +0.41 1,113 12,123 -19
Dec13 130409 49.35 49.91 49.23 49.82 +0.47 9,495 60,552 +1,286
Jan14 130409 49.34 49.86 49.29 49.86 +0.45 692 5,500 +134
Mar14 130409 49.49 49.91 49.32 49.91 +0.46 562 3,590 +166
May14 130409 49.44 49.82 49.42 49.82 +0.39 436 1,885 +148
Jul14 130409 49.53 49.90 49.52 49.90 +0.38 195 1,026 -69
Total Volume and Open Interest 127,583 365,033 +5,993
Canola(WCE)
May13 130409 618.3 619.8 614.8 619.3 +1.1 10,428 69,420 -5,387
Jul13 130409 604.9 606.8 601.6 606.0 +1.5 7,207 44,180 +3,132
Nov13 130409 554.5 558.6 554.0 557.1 +0.8 2,240 46,809 -588
Jan14 130409 556.2 558.2 556.2 558.2 +2.0 13 3,128 +8
Mar14 130409 550.8 553.0 550.8 552.0 +2.0 5 298 +5
Total Volume and Open Interest 19,893 163,853 -2,830
Corn(CBOT)
May13 130409 634.25 646.00 634.00 644.25 +10.75 152,288 401,253 -23,015
Jul13 130409 619.00 628.25 619.00 627.50 +8.00 122,473 326,222 +22,857
Sep13 130409 553.00 563.00 550.00 562.25 +11.00 17,186 138,207 +1,864
Dec13 130409 532.50 541.00 530.75 540.25 +8.25 45,934 359,625 -87
Mar14 130409 542.00 551.00 541.25 550.25 +7.75 2,093 27,736 +247
May14 130409 550.75 558.25 549.25 558.25 +8.00 1,721 10,670 +195
Jul14 130409 557.00 563.50 555.50 563.50 +7.25 512 6,810 +191
Sep14 130409 534.75 543.50 534.50 543.50 +8.75 95 701 -2
Dec14 130409 539.00 547.00 537.75 546.25 +7.50 1,585 31,781 +56
Mar15 130409 550.00 552.75 545.25 552.75 +7.50 3 174 +0
Total Volume and Open Interest 343,908 1,305,569 +2,312
Wheat(CBOT)
May13 130409 713.50 714.25 704.25 708.75 -3.75 51,695 148,576 -8,060
Jul13 130409 718.00 718.25 708.75 714.00 -3.50 39,185 146,881 +4,607
Sep13 130409 725.25 725.50 716.25 721.25 -4.00 7,903 46,036 +1,594
Dec13 130409 738.75 738.75 728.50 734.50 -3.50 13,637 79,660 +1,359
Mar14 130409 750.00 750.00 742.50 747.25 -2.75 1,821 12,191 +591
May14 130409 750.50 757.25 748.50 754.25 -3.00 543 993 +200
Total Volume and Open Interest 115,668 441,222 +424
Wheat(KCBT)
May13 130409 745.00 751.00 739.25 746.50 +1.50 15,823 66,678 -4,336
Jul13 130409 752.25 758.50 746.25 754.00 +2.00 15,834 53,956 +2,523
Sep13 130409 763.00 770.50 757.75 766.50 +3.50 2,426 14,605 +582
Dec13 130409 777.50 785.50 773.00 781.50 +2.75 1,854 16,480 -265
Mar14 130409 787.75 794.25 785.75 793.25 +3.00 589 1,902 +149
May14 130409 793.50 800.25 788.75 798.75 +3.00 175 659 -6
Total Volume and Open Interest 36,763 154,952 -1,308
Wheat(MGE)
May13 130409 799.00 803.00 793.50 799.75 unch 1,949 16,269 -320
Jul13 130409 796.50 800.75 791.50 798.75 +1.25 606 9,952 +135
Sep13 130409 797.00 800.00 791.75 798.75 +1.75 233 7,841 +26
Dec13 130409 805.25 808.50 800.75 806.75 +0.25 100 5,968 +1
Mar14 130409 816.75 820.75 816.75 820.25 +3.50 58 601 +10
Total Volume and Open Interest 2,946 40,655 -148
Oats(CBOT)
May13 130409 364.50 370.50 363.00 367.50 +3.75 963 5,830 -518
Jul13 130409 356.25 363.50 356.00 361.00 +5.00 433 3,079 +256
Sep13 130409 354.75 354.75 350.00 353.00 +3.00 5 96 +5
Dec13 130409 352.00 352.00 347.00 348.75 +1.75 14 819 +1
Total Volume and Open Interest 1,415 9,824 -256
Rough Rice(CBOT)
May13 130409 15.58 15.78 15.58 15.70 +0.12 993 10,211 -376
Jul13 130409 15.86 16.03 15.86 15.98 +0.12 257 3,141 +99
Sep13 130409 15.41 15.48 15.35 15.47 +0.11 59 646 +29
Nov13 130409 15.51 15.63 15.50 15.63 +0.11 0 109 +0
Total Volume and Open Interest 1,309 14,117 -248
Live Cattle(CME)
Apr13 130409 126.300 127.150 126.300 126.730 +0.445 11,622 27,164 -9,773
Jun13 130409 122.200 122.400 121.480 121.700 -0.335 20,834 152,320 +2,252
Aug13 130409 122.800 123.050 122.330 122.650 -0.100 6,915 64,826 -143
Oct13 130409 127.100 127.180 126.450 126.800 -0.180 4,356 44,101 +393
Dec13 130409 128.550 128.685 128.050 128.485 -0.065 2,927 24,305 +71
Feb14 130409 129.535 129.700 129.250 129.485 +0.035 514 5,148 +152
Total Volume and Open Interest 47,351 320,701 -6,981
Feeder Cattle(CME)
Apr13 130409 142.785 143.035 142.350 142.630 -0.120 1,660 5,281 -212
May13 130409 144.785 145.200 144.435 144.750 unch 3,726 16,364 -427
Aug13 130409 151.600 152.150 151.380 151.575 -0.175 2,860 11,344 +285
Sep13 130409 153.300 153.785 153.200 153.400 -0.085 408 2,072 +200
Oct13 130409 154.575 154.985 154.380 154.800 +0.115 195 1,434 +31
Nov13 130409 155.185 155.485 154.880 155.100 unch 109 1,002 -3
Jan14 130409 154.100 154.150 153.575 153.750 unch 21 288 +11
Total Volume and Open Interest 8,979 37,785 -115
Lean Hogs(CME)
Apr13 130409 80.550 81.050 80.330 80.725 +0.190 7,339 13,455 -2,567
May13 130409 87.080 87.680 86.885 87.300 unch 504 3,453 -16
Jun13 130409 90.550 90.600 89.600 89.850 -0.700 18,208 90,522 +385
Jul13 130409 90.285 90.480 89.650 90.000 -0.250 4,695 20,936 -488
Aug13 130409 90.550 90.650 89.850 90.350 -0.150 6,329 34,953 +532
Oct13 130409 81.700 81.900 81.285 81.450 -0.435 4,844 27,839 +741
Dec13 130409 79.050 79.350 78.830 79.250 -0.225 2,224 22,942 +279
Feb14 130409 81.300 81.500 81.000 81.500 -0.135 611 7,613 +63
Total Volume and Open Interest 44,990 227,742 -1,026
Class III Milk(CME)
Apr13 130409 17.60 17.65 17.53 17.54 -0.06 250 3,422 -9
May13 130409 18.57 18.65 18.41 18.47 -0.15 286 3,966 +97
Jun13 130409 19.43 19.50 19.29 19.33 -0.17 164 2,697 +39
Jul13 130409 19.50 19.56 19.33 19.35 -0.21 119 2,411 +28
Aug13 130409 19.42 19.45 19.29 19.30 -0.15 81 2,302 +24
Total Volume and Open Interest 1,231 21,893 +283
Cocoa(ICE)
May13 130409 2184 2222 2174 2219 +34 17,141 54,873 -5,498
Jul13 130409 2204 2237 2195 2233 +27 12,952 58,858 +2,958
Sep13 130409 2213 2248 2207 2243 +27 2,695 31,933 -213
Dec13 130409 2222 2253 2216 2251 +26 745 22,145 +366
Mar14 130409 2236 2255 2224 2255 +25 435 21,974 +123
May14 130409 2234 2262 2233 2262 +26 60 8,519 +9
Jul14 130409 2240 2268 2240 2268 +24 0 1,823 +0
Total Volume and Open Interest 34,028 202,402 -2,255
Coffee "C"(ICE)
May13 130409 136.20 136.85 134.70 135.40 -0.50 24,729 81,028 -4,493
Jul13 130409 138.60 139.25 137.10 137.85 -0.75 15,958 48,596 +3,841
Sep13 130409 141.20 141.80 139.90 140.50 -0.70 4,143 23,433 +560
Dec13 130409 145.45 145.55 143.70 144.20 -0.65 1,620 12,613 +336
Mar14 130409 148.90 148.90 147.80 147.95 -0.65 398 4,892 -39
May14 130409 150.10 150.35 150.10 150.20 -0.70 183 2,963 +0
Total Volume and Open Interest 47,315 175,435 +317
Orange Juice(ICE)
May13 130409 145.55 148.20 145.00 147.65 +2.20 2,976 11,785 +326
Jul13 130409 143.45 146.40 143.45 146.00 +1.80 753 6,864 +273
Sep13 130409 141.50 142.70 141.45 142.20 +1.85 158 1,322 +38
Nov13 130409 140.45 141.50 139.70 140.05 +1.75 10 333 -5
Jan14 130409 139.50 140.00 139.25 139.25 +1.25 8 64 +7
Mar14 130409 137.95 137.95 137.95 137.95 +1.25 0 3 +0
Total Volume and Open Interest 3,905 20,371 +639
Sugar #11(ICE)
May13 130409 17.73 17.79 17.61 17.72 +0.02 49,462 279,575 -6,977
Jul13 130409 17.72 17.78 17.59 17.72 +0.03 36,065 291,185 +9,152
Oct13 130409 18.11 18.16 17.98 18.11 +0.01 11,101 122,814 -439
Mar14 130409 18.95 19.03 18.86 18.97 unch 3,388 91,202 -120
May14 130409 19.10 19.18 19.00 19.13 -0.01 973 18,635 +219
Jul14 130409 19.24 19.31 19.14 19.25 -0.04 434 24,378 +77
Oct14 130409 19.38 19.42 19.32 19.41 -0.05 199 16,543 +11
Mar15 130409 19.68 19.70 19.63 19.69 -0.08 183 10,926 -47
Total Volume and Open Interest 101,920 859,376 +1,938
London Cocoa(LCE)
May13 130409 1459 1488 1459 1485 +12 11,372 43,821 -3,898
Jul13 130409 1462 1488 1459 1486 +15 13,848 56,111 +1,310
Sep13 130409 1474 1498 1473 1496 +13 5,867 34,628 -59
Dec13 130409 1481 1504 1480 1501 +11 6,439 46,042 +622
Mar14 130409 1481 1504 1479 1501 +11 2,830 35,983 +167
May14 130409 1485 1506 1484 1506 +11 32 8,853 +11
Jul14 130409 1489 1510 1489 1510 +11 10 3,698 +50
Total Volume and Open Interest 40,398 231,852 -1,797
London Sugar(LCE)
May13 130409 508.50 509.20 505.60 506.40 -2.90 4,978 14,911 -1,055
Aug13 130409 491.80 493.40 489.80 491.40 -0.80 4,185 26,871 +61
Oct13 130409 490.60 492.00 489.00 491.00 -0.30 711 10,979 +21
Dec13 130409 498.40 500.10 497.20 499.30 -0.80 305 3,606 +17
Mar14 130409 507.70 507.70 504.10 506.80 -0.70 228 3,491 +10
Total Volume and Open Interest 10,889 61,918 -832
Cotton(ICE)
May13 130409 85.38 85.86 84.38 84.64 -0.74 21,891 88,294 -9,875
Jul13 130409 87.10 87.70 86.34 86.61 -0.65 12,028 74,351 +7,252
Oct13 130409 86.09 86.09 86.09 86.09 -0.47 0 66 +0
Dec13 130409 85.55 86.46 85.47 85.79 -0.02 3,323 44,238 +859
Mar14 130409 86.18 86.50 85.75 85.90 +0.08 139 1,193 -18
May14 130409 86.40 86.40 85.70 85.85 +0.01 25 250 +0
Total Volume and Open Interest 37,417 209,106 -1,788
Lumber(CME)
May13 130409 377.7 384.1 373.3 375.4 -1.8 1,002 4,598 -149
Jul13 130409 381.5 386.5 377.5 379.6 -0.6 353 2,230 -100
Sep13 130409 382.5 384.2 376.2 378.1 +0.1 32 906 +0
Nov13 130409 371.4 372.0 367.4 370.1 +5.0 12 125 +3
Total Volume and Open Interest 1,403 7,868 -245
Crude Oil(NYM)
May13 130409 93.49 94.48 92.86 94.20 +0.84 267,276 235,566 -20,892
Jun13 130409 93.79 94.78 93.18 94.51 +0.83 110,869 209,130 +8,787
Jul13 130409 94.02 95.00 93.44 94.74 +0.83 61,803 141,690 +2,814
Aug13 130409 94.29 95.01 93.52 94.80 +0.81 34,595 108,241 +2,943
Sep13 130409 93.95 94.82 93.40 94.64 +0.80 35,412 94,298 -383
Oct13 130409 93.80 94.47 93.11 94.29 +0.79 11,878 58,585 -670
Nov13 130409 93.34 93.89 92.74 93.89 +0.78 8,846 42,940 +962
Dec13 130409 92.81 93.64 92.28 93.52 +0.77 61,780 222,499 +3,655
Jan14 130409 92.82 93.20 92.01 93.14 +0.75 7,114 42,120 +159
Feb14 130409 91.69 92.81 91.69 92.81 +0.73 4,903 24,407 +986
Mar14 130409 92.10 92.50 91.41 92.50 +0.71 5,971 32,793 -678
Apr14 130409 91.14 92.24 91.14 92.20 +0.69 3,275 14,953 +224
May14 130409 91.90 91.90 91.90 91.90 +0.65 1,860 16,226 -95
Jun14 130409 91.17 91.67 91.00 91.62 +0.62 11,274 74,025 +1,081
Jul14 130409 91.30 91.30 91.30 91.30 +0.59 184 14,437 -9
Aug14 130409 91.01 91.01 91.01 91.01 +0.56 84 13,491 +5
Total Volume and Open Interest 662,698 1,759,588 -77
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130409 93.450 94.475 92.850 94.200 +0.850 6,734 2,006 +258
Jun13 130409 93.725 94.750 93.225 94.500 +0.825 264 793 +3
Jul13 130409 93.975 94.950 93.500 94.750 +0.850 139 419 +65
Aug13 130409 94.000 95.000 93.600 94.800 +0.800 107 340 +87
Sep13 130409 93.925 94.825 93.450 94.650 +0.800 0 8 +0
Oct13 130409 94.300 94.300 94.300 94.300 +0.800 1 3 -1
Nov13 130409 93.900 93.900 93.900 93.900 +0.800 0 10 +0
Dec13 130409 93.525 93.525 93.525 93.525 +0.775 0 65 +0
Jan14 130409 93.150 93.150 93.150 93.150 +0.750      
Total Volume and Open Interest 7,245 3,727 +412
Heating Oil(NYM)
May13 130409 295.79 296.88 292.93 296.13 +0.76 63,238 90,456 -1,763
Jun13 130409 294.38 296.00 292.19 295.49 +1.11 46,195 55,603 +831
Jul13 130409 294.40 296.24 292.47 295.67 +1.27 21,856 38,682 +3,160
Aug13 130409 294.30 296.38 292.59 296.00 +1.34 11,935 16,336 +389
Sep13 130409 294.47 296.69 293.28 296.36 +1.40 10,985 22,563 +145
Oct13 130409 295.50 296.73 293.44 296.44 +1.43 6,122 9,545 +185
Nov13 130409 295.57 296.41 293.00 296.14 +1.42 5,181 6,247 -166
Dec13 130409 293.87 296.00 292.41 295.73 +1.40 15,593 38,788 +1,402
Jan14 130409 294.48 295.65 293.20 295.65 +1.40 1,260 7,215 -230
Feb14 130409 294.29 295.53 293.08 295.53 +1.41 170 2,357 +41
Mar14 130409 293.97 295.20 292.14 295.20 +1.43 509 3,481 +23
Apr14 130409 292.27 294.36 292.13 294.28 +1.41 362 9,730 -1
May14 130409 291.80 293.23 291.80 293.23 +1.40 167 944 +12
Jun14 130409 289.34 292.10 289.34 291.86 +1.38 1,291 5,031 +548
Total Volume and Open Interest 185,963 309,762 +4,931
Gasoline(NYMEX)
May13 130409 292.24 294.91 290.00 294.24 +3.31 56,290 99,144 -9,204
Jun13 130409 291.95 294.58 289.53 293.87 +3.43 36,957 66,703 +1,779
Jul13 130409 289.48 292.44 287.56 291.71 +3.57 21,339 39,777 +3,833
Aug13 130409 287.09 288.50 284.18 288.21 +3.54 12,933 21,731 +433
Sep13 130409 281.71 284.17 279.55 283.88 +3.53 10,099 22,816 -147
Oct13 130409 266.39 269.29 264.92 268.93 +3.49 3,549 13,572 +229
Nov13 130409 262.76 265.24 260.91 264.84 +3.36 1,085 16,260 +47
Dec13 130409 260.43 262.89 258.70 262.54 +3.26 2,295 13,440 -199
Jan14 130409 260.40 261.44 260.40 261.44 +3.15 250 4,076 +22
Feb14 130409 261.48 261.48 261.48 261.48 +3.12 109 2,287 +9
Total Volume and Open Interest 145,362 304,458 -3,029
e-miNY RBOB Gasoline(NYM)
May13 130409 294.20 294.24 294.20 294.20 +3.30 0 1 +0
Jun13 130409 293.90 293.90 293.87 293.90 +3.50      
Jul13 130409 291.70 291.71 291.70 291.70 +3.60      
Aug13 130409 288.20 288.21 288.20 288.20 +3.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130409 4.085 4.104 4.004 4.017 -0.065 311,657 300,215 -7,494
Jun13 130409 4.116 4.139 4.044 4.057 -0.061 100,401 135,384 +10,716
Jul13 130409 4.160 4.188 4.094 4.107 -0.060 110,952 155,581 +4,144
Aug13 130409 4.162 4.201 4.115 4.128 -0.059 35,091 69,723 +6,054
Sep13 130409 4.145 4.181 4.096 4.112 -0.056 29,468 65,869 +6,308
Oct13 130409 4.158 4.188 4.102 4.117 -0.056 61,734 172,106 +4,098
Nov13 130409 4.230 4.251 4.168 4.181 -0.054 14,996 46,304 +2,161
Dec13 130409 4.402 4.402 4.317 4.323 -0.055 11,651 52,146 +41
Jan14 130409 4.459 4.467 4.388 4.400 -0.053 47,157 142,605 +5,000
Feb14 130409 4.419 4.419 4.368 4.371 -0.052 7,317 25,256 +2,225
Mar14 130409 4.353 4.365 4.300 4.307 -0.051 20,824 53,223 -803
Apr14 130409 4.105 4.109 4.030 4.043 -0.043 21,373 75,432 +787
May14 130409 4.087 4.087 4.040 4.046 -0.044 2,347 18,052 -112
Jun14 130409 4.085 4.085 4.056 4.067 -0.045 1,490 15,154 +229
Jul14 130409 4.115 4.116 4.087 4.095 -0.045 1,372 11,808 +93
Aug14 130409 4.101 4.109 4.101 4.109 -0.044 2,842 11,025 -166
Total Volume and Open Interest 792,024 1,509,298 +36,890
Brent Crude Oil(ICE)
May13 130409 104.78 106.50 104.27 106.23 +1.57 273,972 160,324 -27,538
Jun13 130409 104.90 106.41 104.36 106.15 +1.38 256,806 268,606 +3,201
Jul13 130409 104.77 106.15 104.19 105.90 +1.24 108,757 158,906 +16,402
Aug13 130409 104.50 105.76 103.95 105.56 +1.12 58,677 97,125 +9,271
Sep13 130409 104.20 105.36 103.58 105.13 +1.03 45,111 90,628 +2,007
Oct13 130409 103.85 104.86 103.19 104.68 +0.96 32,782 60,159 -623
Nov13 130409 103.35 104.40 102.82 104.24 +0.89 25,666 50,251 -905
Dec13 130409 102.96 103.96 102.44 103.79 +0.81 103,749 200,021 +6,446
Jan14 130409 102.89 103.58 102.20 103.42 +0.73 6,737 34,426 +1,543
Feb14 130409 103.10 103.10 103.10 103.10 +0.66 4,604 19,432 +496
Mar14 130409 102.79 102.79 102.79 102.79 +0.59 12,416 27,352 +776
Apr14 130409 102.45 102.45 102.45 102.45 +0.52 7,905 29,208 +1,762
May14 130409 102.10 102.10 102.10 102.10 +0.48 3,261 12,184 +125
Jun14 130409 101.46 101.79 100.71 101.72 +0.44 22,452 56,074 +2,975
Total Volume and Open Interest 1,006,439 1,531,567 +17,660
Gas Oil(ICE)
Apr13 130409 883.50 888.75 877.25 878.50 -2.25 39,184 46,775 -7,516
May13 130409 886.00 892.50 880.75 882.00 -2.00 94,058 120,404 -1,172
Jun13 130409 890.50 895.00 883.50 885.00 -1.75 66,751 95,354 +8,511
Jul13 130409 892.00 897.50 887.00 887.75 -1.75 25,562 51,398 +3,067
Aug13 130409 893.75 899.00 889.25 889.75 -1.50 14,957 38,513 +303
Sep13 130409 894.50 900.25 890.00 891.00 -1.50 15,749 45,393 +1,514
Oct13 130409 894.25 899.75 890.50 890.75 -1.50 6,701 22,475 -28
Nov13 130409 896.25 899.00 889.50 889.50 -1.75 4,539 21,254 +597
Dec13 130409 891.50 898.25 887.25 888.00 -2.25 25,282 57,594 +2,678
Jan14 130409 889.75 896.75 887.75 887.75 -2.50 2,105 14,655 -87
Total Volume and Open Interest 305,209 594,589 +8,475
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130409 2.475 2.515 2.475 2.499 +0.042 219 1,300 -45
Jun13 130409 2.415 2.440 2.413 2.431 +0.036 161 987 -13
Jul13 130409 2.339 2.358 2.332 2.351 +0.038 244 1,453 +43
Aug13 130409 2.275 2.285 2.265 2.282 +0.034 113 2,078 +28
Sep13 130409 2.145 2.171 2.145 2.164 +0.027 89 1,552 +54
Oct13 130409 2.032 2.041 2.025 2.034 +0.016 28 1,501 +7
Nov13 130409 1.970 1.986 1.970 1.986 +0.016 19 647 +3
Total Volume and Open Interest 914 10,830 +88
WTI Crude Oil(ICE)
May13 130409 93.47 94.49 92.86 94.20 +0.84 49,462 49,475 -4,439
Jun13 130409 93.76 94.75 93.19 94.51 +0.83 31,244 81,709 +1,323
Jul13 130409 94.20 95.00 93.50 94.74 +0.83 10,298 41,840 +549
Aug13 130409 94.12 94.95 93.64 94.80 +0.81 6,739 24,833 +523
Sep13 130409 94.02 94.74 93.42 94.64 +0.80 7,307 28,020 +686
Oct13 130409 93.64 94.41 93.31 94.29 +0.79 4,684 16,840 +115
Nov13 130409 92.92 93.94 92.92 93.89 +0.78 3,377 11,369 -744
Dec13 130409 92.96 93.64 92.30 93.52 +0.77 22,589 112,867 +567
Jan14 130409 92.93 93.14 92.93 93.14 +0.75 3,847 10,043 -893
Feb14 130409 92.81 92.81 92.81 92.81 +0.73 1,050 3,803 +51
Mar14 130409 92.50 92.50 92.50 92.50 +0.71 1,856 5,609 -610
Apr14 130409 92.20 92.20 92.20 92.20 +0.69 586 4,021 -23
May14 130409 91.90 91.90 91.90 91.90 +0.65 624 3,526 -3
Jun14 130409 91.63 91.63 91.40 91.62 +0.62 1,292 15,964 +245
Jul14 130409 91.30 91.30 91.30 91.30 +0.59 12 2,676 +0
Aug14 130409 91.01 91.01 91.01 91.01 +0.56 0 3,147 +0
Total Volume and Open Interest 151,836 539,707 -3,312
US Dollar Index(ICE)
Jun13 130409 82.780 82.820 82.375 82.415 -0.455 30,705 85,881 -567
Sep13 130409 82.985 82.985 82.585 82.595 -0.445 79 1,182 -5
Dec13 130409 82.795 82.795 82.795 82.795 -0.445      
Total Volume and Open Interest 30,784 87,063 -572
Australian Dollar(CME)
Jun13 130409 103.59 104.55 103.51 104.49 +0.93 126,381 176,563 -7,644
Sep13 130409 102.95 103.83 102.85 103.78 +0.93 120 203 +45
Dec13 130409 102.80 103.08 102.17 103.08 +0.91 1 25 +1
Total Volume and Open Interest 126,502 176,821 -7,598
British Pound(CME)
Jun13 130409 152.57 153.37 152.44 153.30 +0.83 119,780 202,558 -2,475
Sep13 130409 152.55 153.24 152.41 153.24 +0.83 108 289 +26
Dec13 130409 153.21 153.21 152.38 153.21 +0.83 4 31 +3
Total Volume and Open Interest 119,892 202,911 -2,446
Canadian Dollar(CME)
Jun13 130409 98.19 98.53 98.11 98.35 +0.24 95,600 159,490 -3,123
Sep13 130409 98.02 98.30 97.91 98.15 +0.24 302 3,907 +83
Dec13 130409 97.81 98.05 97.72 97.96 +0.24 76 2,345 +0
Mar14 130409 97.76 97.76 97.52 97.76 +0.24 55 310 -12
Total Volume and Open Interest 96,069 166,174 -3,048
Japanese Yen(CME)
Jun13 130409 100.59 101.48 100.37 100.77 -0.09 361,840 227,679 +2,928
Sep13 130409 100.54 101.52 100.47 100.84 -0.09 245 647 +48
Dec13 130409 101.28 101.28 100.94 100.94 -0.10 18 117 -1
Total Volume and Open Interest 362,103 228,465 +2,975
Swiss Franc(CME)
Jun13 130409 107.01 107.52 106.84 107.44 +0.48 37,295 45,059 -2,779
Sep13 130409 107.28 107.57 107.10 107.57 +0.47 16 13 +3
Dec13 130409 107.73 107.73 107.25 107.73 +0.48      
Total Volume and Open Interest 37,311 45,072 -2,776
EuroFX(CME)
Jun13 130409 130.22 131.10 130.10 131.05 +0.96 298,273 217,262 -13,789
Sep13 130409 130.32 131.18 130.18 131.14 +0.96 332 1,144 +153
Dec13 130409 130.86 131.24 130.28 131.24 +0.96 42 210 +0
Total Volume and Open Interest 298,647 218,629 -13,636
Mexican Peso(CME)
Apr13 130409 823.75 823.75 821.00 823.75 +2.75      
May13 130409 821.75 821.75 819.00 821.75 +2.75      
Total Volume and Open Interest 61,686 183,913 +4,594
Brazilian Real(CME)
May13 130409 500.90 503.45 500.90 503.25 +2.20 1,595 6,221 -668
Jun13 130409 499.85 501.65 499.45 501.20 +1.90 45 4,791 +15
Jul13 130409 499.45 499.70 499.45 499.45 +2.15 0 1 +0
Aug13 130409 496.75 496.85 496.75 496.75 +1.95      
Total Volume and Open Interest 1,640 36,244 -653
30-Year T-Bonds(CBOT)
Jun13 130409 147~030 147~160 146~230 147~000 -0~100 579,632 650,142 +5,882
Sep13 130409 146~000 146~220 146~000 146~060 -0~110 275 269 +110
Dec13 130409 145~220 145~220 145~220 145~220 -0~110      
Total Volume and Open Interest 579,907 650,411 +5,992
10-Year T-Notes(CBOT)
Jun13 130409 132~245 133~005 132~215 132~260 -0~015 1,580,756 2,212,267 +17,323
Sep13 130409 131~290 132~050 131~290 132~000 -0~015 2,128 4,514 +1,157
Dec13 130409 132~000 132~015 132~000 132~000 -0~015      
Total Volume and Open Interest 1,582,884 2,216,781 +18,480
5-Year T-Notes(CBOT)
Jun13 130409 124~132 124~162 124~114 124~142 +0~002 708,500 1,816,513 -25,585
Sep13 130409 124~016 124~016 124~010 124~012 +0~002 1,247 2,017 +1,168
Dec13 130409 124~012 124~012 124~010 124~012 +0~002      
Total Volume and Open Interest 709,747 1,818,530 -24,417
2 Year T-Notes(CBOT)
Jun13 130409 110~082 110~084 110~076 110~080 -0~002 156,581 908,637 +240
Sep13 130409 110~076 110~076 110~070 110~070 -0~004 2,004 4,956 +1,463
Dec13 130409 110~070 110~074 110~070 110~070 -0~004      
Total Volume and Open Interest 158,585 913,593 +1,703
Eurodollars(CME)
Jun13 130409 99.690 99.705 99.690 99.700 unch 111,843 890,797 -8,273
Sep13 130409 99.670 99.680 99.670 99.680 unch 178,354 721,019 -19,629
Dec13 130409 99.645 99.660 99.645 99.655 unch 168,965 791,983 +1,188
Mar14 130409 99.620 99.640 99.620 99.635 unch 157,474 730,444 -10,111
Jun14 130409 99.600 99.610 99.595 99.605 unch 203,089 738,531 +16,881
Sep14 130409 99.565 99.575 99.560 99.570 unch 160,088 601,030 +14,562
Dec14 130409 99.510 99.520 99.505 99.515 unch 207,421 668,432 +16,043
Mar15 130409 99.450 99.460 99.440 99.455 unch 186,977 561,580 +2,371
Jun15 130409 99.375 99.380 99.355 99.375 unch 148,336 756,713 -2,765
Sep15 130409 99.280 99.295 99.265 99.285 unch 139,953 493,738 +3,467
Dec15 130409 99.165 99.185 99.150 99.175 unch 153,897 601,308 +7,430
Mar16 130409 99.035 99.055 99.025 99.050 unch 136,092 338,198 +299
Jun16 130409 98.895 98.910 98.875 98.905 +0.005 118,790 285,879 -2,630
Sep16 130409 98.730 98.760 98.715 98.750 +0.005 72,712 224,484 -2,070
Dec16 130409 98.560 98.595 98.550 98.590 +0.010 58,972 170,156 -4,451
Mar17 130409 98.395 98.440 98.385 98.430 +0.015 54,416 162,268 +752
Jun17 130409 98.225 98.265 98.210 98.255 +0.015 33,567 107,754 -185
Sep17 130409 98.055 98.100 98.040 98.085 +0.015 32,091 81,164 +466
Total Volume and Open Interest 2,396,894 9,254,272 +11,175
Ultra T-Bond(CBOT)
Jun13 130409 162~31 163~17 162~11 162~22 -0~23 116,745 377,435 +1,907
Sep13 130409 161~08 161~31 161~08 161~08 -0~23 0 10 +0
Dec13 130409 161~08 161~31 161~08 161~08 -0~23      
Total Volume and Open Interest 116,745 377,445 +1,907
30 Day Federal Funds(CBOT)
Apr13 130409 99.857 99.857 99.857 99.857 unch 245 51,003 -115
May13 130409 99.870 99.875 99.870 99.870 unch 400 38,076 +52
Jun13 130409 99.870 99.875 99.870 99.870 unch 624 30,615 +139
Jul13 130409 99.875 99.875 99.870 99.870 unch 514 26,427 +71
Aug13 130409 99.870 99.875 99.870 99.870 unch 413 18,754 +72
Sep13 130409 99.875 99.875 99.865 99.870 +0.005 490 15,077 +340
Total Volume and Open Interest 8,016 339,199 +1,642
3-Mth Euro-Yen(CME)
Jun13 130409 99.793 99.793 99.793 99.793 unch      
Sep13 130409 99.795 99.795 99.795 99.795 unch      
Dec13 130409 99.795 99.795 99.795 99.795 unch      
Mar14 130409 99.785 99.785 99.785 99.785 unch      
Jun14 130409 99.775 99.775 99.775 99.775 unch      
Sep14 130409 99.780 99.780 99.780 99.780 unch      
Dec14 130409 99.775 99.775 99.775 99.775 unch      
Mar15 130409 99.655 99.655 99.655 99.655 unch      
Jun15 130409 99.515 99.515 99.515 99.515 unch      
Sep15 130409 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130409 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130409 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130409 99.79 99.79 99.79 99.79 unch 54 402 +0
Mar14 130409 99.79 99.79 99.79 99.79 unch 0 172 +0
Jun14 130409 99.78 99.78 99.78 99.78 unch 0 23 +0
Sep14 130409 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130409 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 130409 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 54 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130409 144.72 144.92 144.51 144.67 -0.05 13,162 24,115 -1,231
Sep13 130409 142.60 142.60 142.60 142.60 -0.05      
Dec13 130409 140.51 140.51 140.51 140.51 -0.05      
Total Volume and Open Interest 13,162 24,115 -1,231
Euro-Bund(EUREX)
Jun13 130409 145.87 146.06 145.51 145.80 -0.28 843,052 1,075,719 +17,262
Sep13 130409 146.12 146.33 145.80 146.07 -0.31 920 2,148 +840
Dec13 130409 143.95 143.95 143.95 143.95 -0.28      
Total Volume and Open Interest 843,972 1,077,867 +18,102
Euro-Bobl(EUREX)
Jun13 130409 126.63 126.77 126.45 126.60 -0.09 550,355 971,808 -5,581
Sep13 130409 127.20 127.20 127.20 127.20 -0.09 1 938 +0
Dec13 130409 127.20 127.20 127.20 127.20 -0.09      
Total Volume and Open Interest 550,356 972,746 -5,581
3-Mth Euribor(EUREX)
Jun13 130409 99.775 99.775 99.775 99.775 unch 18 2,674 -13
Sep13 130409 99.750 99.750 99.750 99.750 -0.010 0 890 +0
Dec13 130409 99.715 99.715 99.715 99.715 -0.015 0 1,281 +0
Total Volume and Open Interest 33 7,630 +2
Long Gilt(LIFFE)
Jun13 130409 119~15 119~17 118~29 119~06 -0~12 118,529 394,808 +6,309
Sep13 130409 118~29 118~29 118~29 118~29 -0~14 0 11 +1
Total Volume and Open Interest 118,529 394,819 +6,310
3-Mth Short Sterling(LIFFE)
Jun13 130409 99.49 99.50 99.49 99.50 +0.01 14,743 310,568 +615
Sep13 130409 99.51 99.52 99.51 99.51 unch 27,421 360,692 +284
Dec13 130409 99.52 99.53 99.52 99.53 unch 16,975 324,093 +4,510
Mar14 130409 99.53 99.54 99.52 99.53 0.00 22,674 383,028 +1,915
Jun14 130409 99.52 99.53 99.51 99.52 -0.01 49,721 324,522 -981
Sep14 130409 99.51 99.52 99.49 99.50 -0.01 42,354 308,937 +4,807
Total Volume and Open Interest 281,761 2,940,548 +14,101
3-Mth Euribor(LIFFE)
Jun13 130409 99.770 99.790 99.760 99.775 unch 131,169 603,659 +2,057
Sep13 130409 99.745 99.760 99.740 99.750 -0.010 119,376 352,573 +2,271
Dec13 130409 99.715 99.735 99.710 99.715 -0.015 59,242 426,361 +2,079
Total Volume and Open Interest 759,058 4,051,824 +44,735
3-Mth Aus T-Bills(SFE)
Jun13 130409 96.97 96.99 96.96 96.98 unch 17,142 219,348 -6,099
Sep13 130409 97.02 97.04 96.99 97.03 -0.01 27,274 178,466 +341
Dec13 130409 97.02 97.04 96.99 97.03 -0.01 18,522 122,672 -7,214
Mar14 130409 97.00 97.02 96.96 97.00 -0.02 11,525 94,391 -4,074
Jun14 130409 96.92 96.94 96.89 96.94 -0.01 8,521 63,778 -978
Sep14 130409 96.86 96.87 96.81 96.85 -0.02 5,635 42,885 +756
Dec14 130409 96.78 96.78 96.73 96.78 -0.01 2,350 28,832 +778
Mar15 130409 96.71 96.71 96.66 96.70 -0.01 1,598 13,038 +9
Jun15 130409 96.64 96.64 96.62 96.62 unch 1 835 -124
Sep15 130409 96.57 96.57 96.55 96.56 +0.01 0 586 +0
Total Volume and Open Interest 92,568 765,057 -16,605
10-Year Aus T-Bonds(SFE)
Jun13 130409 96.77 96.79 96.73 96.76 -0.02 117,136 441,373 -19,846
Sep13 130409 96.76 96.76 96.76 96.76 -0.02      
Total Volume and Open Interest 117,136 441,373 -19,846
3-Year Aus T-Bonds(SFE)
Jun13 130409 97.22 97.23 97.16 97.22 -0.01 243,565 552,237 -40,963
Sep13 130409 97.22 97.22 97.22 97.22 -0.01      
Total Volume and Open Interest 243,565 552,237 -40,963
Gold(CMX)
Apr13 130409 1571.6 1589.3 1570.0 1586.2 +14.2 1,184 1,481 -229
Jun13 130409 1572.4 1590.1 1570.0 1586.7 +14.2 190,804 265,966 +4,865
Aug13 130409 1573.5 1591.6 1571.9 1588.3 +14.2 11,796 36,593 -4,338
Oct13 130409 1579.5 1592.4 1573.8 1589.9 +14.3 2,264 12,923 -793
Dec13 130409 1577.0 1594.6 1575.4 1591.4 +14.3 6,141 36,022 +576
Feb14 130409 1581.3 1593.2 1581.3 1592.9 +14.3 549 15,542 +108
Apr14 130409 1594.4 1594.7 1594.4 1594.4 +14.3 1,435 3,531 +751
Jun14 130409 1596.0 1596.0 1596.0 1596.0 +14.3 171 7,125 +71
Aug14 130409 1597.7 1597.7 1597.7 1597.7 +14.3 2 993 +0
Oct14 130409 1599.4 1599.4 1599.4 1599.4 +14.3 2 994 +1
Dec14 130409 1601.2 1601.2 1601.2 1601.2 +14.3 141 7,816 +26
Feb15 130409 1603.1 1603.1 1603.1 1603.1 +14.3      
Total Volume and Open Interest 215,999 412,744 +1,199
Silver(CMX)
May13 130409 2722.0 2802.0 2714.0 2788.1 +74.3 44,760 75,536 -1,010
Jul13 130409 2727.5 2807.0 2725.0 2794.7 +74.5 8,369 25,499 +2,829
Sep13 130409 2746.0 2813.0 2732.5 2801.1 +74.7 813 6,541 +210
Dec13 130409 2748.0 2819.5 2748.0 2809.4 +74.9 1,244 24,209 -178
Mar14 130409 2758.0 2814.7 2758.0 2814.7 +75.0 434 4,116 +95
May14 130409 2785.0 2818.3 2785.0 2818.3 +75.1 321 1,563 +149
Jul14 130409 2821.8 2821.8 2821.8 2821.8 +75.1 170 5,266 +35
Total Volume and Open Interest 57,030 159,386 +2,174
Platinum(NYMEX)
Apr13 130409 1553.3 1553.3 1551.2 1552.0 +16.1 58 68 -63
Jul13 130409 1537.0 1560.0 1533.9 1553.1 +16.1 12,777 61,437 +488
Oct13 130409 1543.0 1560.0 1538.1 1555.5 +16.2 62 1,256 +37
Jan14 130409 1550.7 1557.5 1544.7 1557.5 +16.3 12 32 +10
Total Volume and Open Interest 12,914 62,807 +469
Palladium(NYMEX)
Jun13 130409 733.95 738.50 723.20 733.00 +3.20 5,655 36,090 -900
Sep13 130409 735.45 737.20 725.55 734.45 +3.20 54 1,173 +20
Dec13 130409 729.90 735.45 729.90 735.45 +3.20 0 862 +0
Total Volume and Open Interest 5,709 38,137 -880
Copper(CMX)
May13 130409 337.35 345.25 337.35 344.15 +7.05 47,775 103,867 -4,531
Jul13 130409 339.50 347.15 339.40 346.15 +7.05 14,824 42,093 +2,966
Sep13 130409 341.60 348.65 341.60 347.90 +7.00 2,443 15,325 +465
Dec13 130409 345.70 350.85 345.45 350.10 +6.95 493 11,879 +44
Mar14 130409 348.20 352.00 348.05 351.90 +6.65 114 3,451 +44
Total Volume and Open Interest 66,886 185,343 -784
DJIA Index(CBOT)
Jun13 130409 14570 14648 14530 14610 +47 365 7,267 +239
Sep13 130409 14536 14536 14489 14536 +47 0 4 +0
Dec13 130409 14467 14467 14420 14467 +47      
Mar14 130409 14396 14396 14349 14396 +47      
Total Volume and Open Interest 365 7,271 +239
E-mini DJIA Index(CBOT)
Jun13 130409 14580 14651 14532 14610 +47 184,154 109,311 -2,142
Sep13 130409 14500 14560 14469 14536 +47 10 52 +1
Dec13 130409 14467 14467 14467 14467 +47 0 17 +0
Mar14 130409 14396 14396 14396 14396 +47      
Total Volume and Open Interest 184,164 109,380 -2,141
S & P 500(CME)
Jun13 130409 1561.00 1569.00 1555.80 1563.20 +4.00 10,833 163,895 -1,197
Sep13 130409 1557.00 1562.00 1550.00 1557.00 +4.00 0 1,704 -11
Dec13 130409 1550.40 1555.40 1543.40 1550.40 +4.00 0 1,083 +0
Mar14 130409 1544.20 1549.20 1537.20 1544.20 +4.00      
Total Volume and Open Interest 10,835 166,682 -1,208
S & P 500 E-Mini(Globex)
Jun13 130409 1560.75 1569.00 1555.50 1563.25 +4.00 2,269,710 3,008,538 -1,898
Sep13 130409 1554.75 1562.75 1549.50 1557.00 +4.00 1,641 16,443 +337
Total Volume and Open Interest 2,271,891 3,026,690 -1,561
NASDAQ 100(CME)
Jun13 130409 2784.80 2811.00 2773.00 2797.50 +16.50 3,561 4,962 +737
Sep13 130409 2791.50 2800.00 2791.50 2791.50 +16.50      
Dec13 130409 2785.30 2785.30 2768.80 2785.30 +16.50      
Total Volume and Open Interest 3,561 4,962 +737
NASDAQ 100 E-Mini(Globex)
Jun13 130409 2784.80 2809.80 2773.00 2797.50 +16.50 265,278 352,690 -5,124
Sep13 130409 2773.30 2800.00 2773.30 2791.50 +16.50 23 62 +0
Total Volume and Open Interest 265,301 352,785 -5,124
S & P Midcap 400(CME)
Jun13 130409 1130.40 1136.00 1126.00 1130.40 -1.80 55 837 -87
Sep13 130409 1128.40 1130.20 1128.40 1128.40 -1.80      
Dec13 130409 1126.40 1128.20 1126.40 1126.40 -1.80      
Total Volume and Open Interest 55 837 -87
Volatility Index(CBOE)
Apr13 130409 13.65 14.00 13.35 13.60 -0.05 85,158 127,712 -9,011
May13 130409 15.02 15.23 14.75 15.05 -0.05 58,165 146,247 +12,030
Jun13 130409 15.97 16.13 15.75 15.95 -0.10 19,351 50,252 +1,380
Jul13 130409 16.80 16.92 16.58 16.70 -0.10 9,631 35,055 +746
Total Volume and Open Interest 186,777 427,920 +7,110
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130409 13530 13530 13225 13385 -130 31,853 71,931 +1,751
Sep13 130409 13450 13525 13315 13475 -90 23 31 +11
Total Volume and Open Interest 31,876 71,963 +1,762
Nikkei 225(SGX)
Jun13 130409 13220 13365 13155 13165 -20 391,084 259,643 +15,527
Sep13 130409 13250 13250 13160 13160 -15 289 3,926 +176
Dec13 130409 13100 13100 13100 13100 -15 14 16,246 -6
Total Volume and Open Interest 402,248 316,611 +18,823
CAC 40(EURONEXT)
Apr13 130409 3693.0 3702.0 3655.0 3669.5 +0.5 83,300 343,310 +26,099
May13 130409 3624.5 3633.5 3591.0 3603.0 +0.5 396 70,653 +69,671
Jun13 130409 3600.0 3604.0 3572.0 3578.0 unch 260 30,797 -223
Total Volume and Open Interest 83,956 444,792 +95,547
Hang Seng Index(HKFE)
Apr13 130409 21724 21957 21699 21828 +172 56,169 104,005 -572
May13 130409 21576 21820 21570 21700 +170 203 485 +114
Jun13 130409 21315 21560 21315 21447 +177 274 5,060 +1
Total Volume and Open Interest 56,699 110,964 -457
DAX(EUREX)
Jun13 130409 7714.0 7735.5 7618.0 7633.5 -31.5 140,964 166,438 +1,897
Sep13 130409 7713.0 7735.0 7630.0 7638.5 -31.5 479 4,231 -199
Dec13 130409 7719.0 7740.0 7641.0 7643.5 -31.5 96 326 +10
Total Volume and Open Interest 141,539 170,995 +1,708
FT-SE 100(EURONEXT)
Jun13 130409 6256.50 6278.50 6234.50 6257.00 +37.00 76,845 669,661 -680
Sep13 130409 6215.50 6215.50 6208.00 6208.00 +37.00 5 733 -214
Dec13 130409 6178.50 6178.50 6178.50 6178.50 +37.00 0 190 +0
Total Volume and Open Interest 76,850 670,584 -894
SPI 200(SFE)
Jun13 130409 4910.0 4980.0 4891.0 4969.0 +58.0 26,912 254,773 -6,229
Sep13 130409 4909.0 4934.0 4909.0 4934.0 +59.0 148 2,354 +136
Dec13 130409 4938.0 4938.0 4938.0 4938.0 +59.0 2 2,355 +2
Total Volume and Open Interest 27,483 262,960 -5,832
FTSE MIB(ISE)
Jun13 130409 15080.00 15145.00 15025.00 15112.00 +156.00 32,039 31,619 +691
Sep13 130409 14985.00 15040.00 14975.00 15022.00 +151.00 25 73 +3
Dec13 130409 14935.00 14935.00 14935.00 14935.00 +151.00 0 1 +0
Total Volume and Open Interest 32,064 31,693 +694
KOSPI 200(KFE)
Jun13 130409 253.95 256.05 251.50 253.35 -0.45 224,284 111,073 -3,087
Sep13 130409 253.15 257.25 252.95 254.95 +0.05 47 1,455 +55
Dec13 130409 257.20 257.20 257.20 257.20 unch 0 196 +0
Total Volume and Open Interest 224,331 112,737 -3,032
GSCI(CME)
Apr13 130409 634.00 637.00 631.50 637.00 +3.75 1,700 7,627 -1,427
May13 130409 634.70 637.45 631.80 637.45 +3.55 1,535 1,929 +1,492
Jun13 130409 637.50 637.50 632.00 637.50 +3.50      
Total Volume and Open Interest 3,235 9,556 +65
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