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 Fri April 12, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130412 1401.25 1419.00 1399.50 1413.00 +11.00 113,167 188,096 -13,602
Jul13 130412 1366.50 1383.75 1365.25 1379.25 +11.00 78,918 196,669 +2,421
Aug13 130412 1330.50 1342.75 1329.75 1339.25 +8.25 1,470 7,373 -79
Sep13 130412 1266.75 1276.75 1266.00 1273.25 +6.00 1,436 7,870 +83
Nov13 130412 1225.00 1233.75 1223.50 1231.75 +5.00 24,626 140,319 +4,020
Jan14 130412 1231.50 1238.75 1229.75 1237.75 +4.75 1,585 14,852 +119
Mar14 130412 1237.75 1244.00 1235.50 1243.25 +4.75 199 3,255 -1
May14 130412 1242.25 1249.75 1240.75 1248.00 +5.00 366 2,695 +145
Jul14 130412 1250.00 1255.00 1246.00 1255.00 +5.00 301 2,082 +89
Aug14 130412 1252.75 1252.75 1248.50 1252.75 +4.25 0 4 +0
Sep14 130412 1240.50 1240.50 1236.25 1240.50 +4.25 0 10 +0
Nov14 130412 1234.25 1234.25 1225.00 1234.25 +6.00 486 5,816 -64
Jan15 130412 1233.00 1235.50 1228.75 1235.50 +6.75 0 7 +0
Mar15 130412 1233.00 1233.00 1228.00 1233.00 +5.00      
Total Volume and Open Interest 222,557 569,251 -6,867
Soybean Meal(CBOT)
May13 130412 395.00 403.30 394.40 400.20 +5.20 51,854 75,427 -8,863
Jul13 130412 392.60 400.70 392.00 397.40 +4.50 40,813 102,316 +6,190
Aug13 130412 380.20 386.70 379.90 384.20 +4.00 1,150 10,784 +41
Sep13 130412 357.90 362.90 357.80 361.50 +3.30 1,260 8,503 -20
Oct13 130412 339.30 342.60 338.80 342.60 +3.30 502 7,062 +70
Dec13 130412 336.80 340.20 336.80 339.90 +3.10 7,763 47,542 +1,655
Jan14 130412 338.60 341.70 338.60 341.70 +3.10 646 4,382 +266
Mar14 130412 342.10 344.80 341.40 344.70 +3.30 163 3,743 +53
May14 130412 344.30 346.60 343.30 346.40 +3.10 113 2,267 +32
Jul14 130412 346.40 348.80 345.40 348.60 +3.20 316 1,166 +180
Total Volume and Open Interest 104,584 263,465 -394
Soybean Oil(CBOT)
May13 130412 49.75 50.00 49.00 49.23 -0.54 65,358 107,546 -12,240
Jul13 130412 49.95 50.20 49.18 49.42 -0.54 57,372 139,233 +9,894
Aug13 130412 49.81 50.05 49.17 49.40 -0.50 3,012 13,444 -60
Sep13 130412 49.67 49.94 49.13 49.37 -0.43 3,063 12,160 -316
Oct13 130412 49.78 49.78 49.00 49.19 -0.42 1,197 11,914 -178
Dec13 130412 49.54 49.78 48.94 49.12 -0.43 10,033 63,974 +1,012
Jan14 130412 49.50 49.74 49.05 49.15 -0.43 459 6,096 +215
Mar14 130412 49.54 49.54 49.11 49.14 -0.51 18 3,606 +0
May14 130412 49.54 49.55 49.13 49.21 -0.46 42 2,026 +7
Jul14 130412 49.77 49.77 49.07 49.25 -0.45 42 1,204 +2
Total Volume and Open Interest 140,600 362,182 -1,664
Canola(WCE)
May13 130412 625.3 628.7 624.4 625.4 +0.1 6,518 62,434 -841
Jul13 130412 612.5 616.0 611.5 612.7 +0.2 6,974 50,830 +3,365
Nov13 130412 561.3 563.2 559.0 560.5 -0.5 2,313 46,953 +222
Jan14 130412 561.9 562.2 558.0 559.5 -0.6 34 3,228 +22
Mar14 130412 554.9 554.9 552.6 552.6 -1.0 27 359 +27
Total Volume and Open Interest 15,866 163,822 +2,795
Corn(CBOT)
May13 130412 651.25 659.75 651.25 658.50 +7.25 195,455 328,756 -19,463
Jul13 130412 633.00 642.00 632.75 641.25 +7.75 142,569 379,383 +14,929
Sep13 130412 566.75 577.25 565.50 577.00 +10.00 31,613 145,016 +3,828
Dec13 130412 543.50 550.00 543.00 550.00 +6.00 64,798 364,923 +3,187
Mar14 130412 553.50 560.25 553.50 560.25 +6.25 1,463 27,535 -32
May14 130412 565.75 568.25 562.00 568.25 +6.25 667 10,989 +110
Jul14 130412 570.00 574.00 567.25 574.00 +6.75 558 7,388 +133
Sep14 130412 549.50 549.50 545.25 549.50 +4.25 27 756 +15
Dec14 130412 548.25 552.50 548.00 552.50 +4.00 1,786 32,846 +261
Mar15 130412 558.50 558.50 554.50 558.50 +4.00 13 190 +11
Total Volume and Open Interest 438,980 1,300,218 +2,993
Wheat(CBOT)
May13 130412 699.00 716.00 698.25 714.75 +17.00 82,133 117,178 -10,584
Jul13 130412 704.00 720.50 703.75 719.50 +16.25 69,175 173,688 +10,765
Sep13 130412 710.00 726.25 709.50 725.25 +15.75 15,297 48,482 +497
Dec13 130412 724.00 739.50 723.75 738.75 +15.00 17,270 82,045 +963
Mar14 130412 738.50 752.25 737.75 752.25 +14.50 1,200 12,713 +288
May14 130412 757.00 758.00 744.50 758.00 +13.50 296 1,331 +146
Total Volume and Open Interest 185,843 442,835 +2,197
Wheat(KCBT)
May13 130412 739.00 757.00 738.00 753.00 +14.25 19,478 53,930 -6,138
Jul13 130412 746.50 769.00 745.75 759.25 +12.75 24,453 69,110 +7,349
Sep13 130412 758.50 774.00 758.50 770.50 +11.75 5,902 17,239 +1,163
Dec13 130412 774.75 789.25 774.75 785.25 +11.25 3,180 16,793 +590
Mar14 130412 786.75 800.25 786.75 797.75 +11.00 162 2,013 +7
May14 130412 796.75 803.50 796.75 802.75 +10.75 46 676 +5
Total Volume and Open Interest 53,277 160,473 +2,995
Wheat(MGE)
May13 130412 789.50 813.00 789.50 807.75 +18.25 2,734 14,522 -677
Jul13 130412 785.00 802.50 785.00 798.75 +14.25 1,699 11,049 +540
Sep13 130412 787.25 800.00 787.25 795.75 +11.50 437 7,982 +59
Dec13 130412 795.50 811.25 795.50 805.25 +10.75 431 6,016 -41
Mar14 130412 814.50 822.25 813.75 817.75 +8.50 73 597 +3
Total Volume and Open Interest 5,395 40,204 -103
Oats(CBOT)
May13 130412 374.00 381.00 373.25 380.50 +6.75 467 4,694 -246
Jul13 130412 367.00 372.75 366.50 372.75 +5.50 246 3,663 +88
Sep13 130412 368.50 368.50 363.50 368.50 +5.00 2 96 +0
Dec13 130412 362.50 364.50 360.50 364.00 +3.50 15 826 +4
Total Volume and Open Interest 730 9,279 -154
Rough Rice(CBOT)
May13 130412 15.81 15.84 15.69 15.82 +0.05 955 9,408 -240
Jul13 130412 16.09 16.10 16.02 16.10 +0.05 262 3,589 +144
Sep13 130412 15.49 15.49 15.43 15.47 +0.05 10 718 -4
Nov13 130412 15.58 15.65 15.58 15.65 +0.07 0 111 +0
Total Volume and Open Interest 1,227 13,836 -100
Live Cattle(CME)
Apr13 130412 125.650 126.285 125.285 125.850 +0.270 6,675 22,983 -1,492
Jun13 130412 120.750 121.050 120.250 120.750 +0.100 26,294 156,312 +786
Aug13 130412 121.350 121.680 120.930 121.400 +0.115 8,944 65,066 -94
Oct13 130412 125.350 125.500 124.830 125.100 -0.150 6,256 44,788 +3
Dec13 130412 126.850 127.050 126.300 126.730 -0.100 2,938 25,188 +1
Feb14 130412 128.000 128.100 127.350 127.800 -0.150 703 5,217 +23
Total Volume and Open Interest 51,958 322,480 -756
Feeder Cattle(CME)
Apr13 130412 139.100 139.250 137.850 137.935 -1.300 2,141 4,486 -76
May13 130412 141.850 142.050 140.600 140.935 -0.850 4,095 14,977 -287
Aug13 130412 148.880 148.880 147.630 147.800 -1.025 3,062 12,686 +382
Sep13 130412 150.700 150.700 149.600 149.900 -0.800 674 2,237 +52
Oct13 130412 151.600 152.000 150.935 151.075 -1.225 257 1,558 +39
Nov13 130412 152.000 152.400 151.500 151.750 -1.050 89 1,027 +1
Jan14 130412 151.000 151.400 150.485 150.500 -0.800 28 313 +9
Total Volume and Open Interest 10,346 37,284 +120
Lean Hogs(CME)
Apr13 130412 81.800 82.230 81.750 82.230 +0.630 4,583 10,561 -881
May13 130412 87.535 87.635 86.600 87.385 -0.015 361 3,267 -152
Jun13 130412 89.650 89.980 89.000 89.900 +0.450 17,050 90,554 +93
Jul13 130412 89.785 89.980 89.135 89.900 +0.350 3,542 20,200 -527
Aug13 130412 89.930 90.200 89.330 89.980 +0.180 5,302 33,878 -199
Oct13 130412 81.100 81.285 80.550 80.950 -0.050 3,834 29,876 +824
Dec13 130412 78.550 78.750 78.080 78.350 -0.200 1,683 24,182 +85
Feb14 130412 81.150 81.285 80.600 81.000 -0.080 809 8,274 +298
Total Volume and Open Interest 37,487 227,193 -383
Class III Milk(CME)
Apr13 130412 17.64 17.65 17.57 17.58 -0.01 388 3,339 -38
May13 130412 18.81 18.95 18.68 18.85 +0.11 318 4,190 +27
Jun13 130412 19.38 19.54 19.33 19.37 -0.03 363 2,846 +18
Jul13 130412 19.38 19.55 19.25 19.30 -0.02 302 2,540 +7
Aug13 130412 19.40 19.51 19.27 19.28 -0.10 220 2,363 +16
Total Volume and Open Interest 2,165 22,650 +98
Cocoa(ICE)
May13 130412 2221 2275 2207 2261 +27 14,682 27,045 -5,961
Jul13 130412 2221 2276 2220 2268 +23 17,492 77,464 +5,297
Sep13 130412 2235 2283 2227 2277 +27 3,392 33,188 +394
Dec13 130412 2255 2294 2253 2288 +27 1,943 23,698 +439
Mar14 130412 2267 2300 2266 2294 +24 569 22,508 +41
May14 130412 2276 2305 2275 2301 +21 54 8,526 +14
Jul14 130412 2286 2316 2283 2312 +22 78 1,841 +11
Total Volume and Open Interest 38,492 196,862 +504
Coffee "C"(ICE)
May13 130412 136.60 137.80 134.90 135.25 -1.55 22,609 55,678 -5,750
Jul13 130412 138.65 139.80 136.65 137.15 -2.00 17,973 68,026 +4,164
Sep13 130412 141.35 142.30 139.30 139.70 -2.05 5,047 26,818 +808
Dec13 130412 145.60 146.05 143.10 143.40 -2.10 1,487 13,574 +291
Mar14 130412 148.75 149.55 146.80 147.10 -2.10 131 5,074 +28
May14 130412 151.50 151.75 149.20 149.50 -2.00 42 3,038 +10
Total Volume and Open Interest 47,369 174,358 -409
Orange Juice(ICE)
May13 130412 141.95 144.50 140.35 144.00 +1.05 2,358 12,243 +14
Jul13 130412 140.75 143.50 139.70 143.25 +0.90 628 7,814 +442
Sep13 130412 139.00 140.50 139.00 140.35 +0.05 19 1,299 -2
Nov13 130412 137.45 139.55 137.45 138.60 +0.15 4 351 +0
Jan14 130412 138.15 138.15 138.15 138.15 +0.15 1 160 +6
Mar14 130412 136.85 136.85 136.85 136.85 +0.15 0 3 +0
Total Volume and Open Interest 3,010 21,870 +460
Sugar #11(ICE)
May13 130412 17.84 18.15 17.80 18.03 +0.19 64,547 229,669 -20,075
Jul13 130412 17.79 17.97 17.74 17.84 +0.05 59,399 347,358 +22,143
Oct13 130412 18.20 18.32 18.12 18.21 +0.04 16,875 130,113 +3,212
Mar14 130412 19.00 19.16 18.95 19.06 +0.04 7,360 93,247 +996
May14 130412 19.14 19.26 19.12 19.19 +0.03 1,701 18,848 -27
Jul14 130412 19.24 19.37 19.24 19.32 +0.04 2,185 26,420 +1,318
Oct14 130412 19.42 19.52 19.40 19.48 +0.06 612 16,883 +38
Mar15 130412 19.69 19.73 19.68 19.70 +0.04 215 11,318 +114
Total Volume and Open Interest 152,971 878,044 +7,769
London Cocoa(LCE)
May13 130412 1486 1509 1481 1504 +16 5,535 40,682 -1,576
Jul13 130412 1486 1512 1481 1504 +16 6,959 58,799 +222
Sep13 130412 1497 1521 1494 1514 +15 3,292 33,944 -539
Dec13 130412 1502 1529 1500 1520 +15 3,555 47,970 +336
Mar14 130412 1504 1529 1499 1521 +16 1,618 35,578 -22
May14 130412 1505 1527 1503 1526 +16 13 9,436 +490
Jul14 130412 1513 1533 1511 1532 +18 29 3,719 +6
Total Volume and Open Interest 21,060 232,854 -1,073
London Sugar(LCE)
Aug13 130412 498.50 504.90 497.30 501.90 +4.30 5,976 27,849 +476
Oct13 130412 496.40 501.20 494.90 497.30 +1.60 1,020 11,311 +141
Dec13 130412 503.60 507.70 502.20 504.10 +0.70 397 3,751 +66
Mar14 130412 510.10 513.80 509.40 510.30 -0.60 293 3,588 -17
May14 130412 513.00 515.70 512.50 513.60 -0.30 185 1,505 +71
Total Volume and Open Interest 14,038 60,789 -471
Cotton(ICE)
May13 130412 84.60 86.03 83.46 85.58 +0.92 22,053 58,552 -8,649
Jul13 130412 86.77 87.94 85.49 87.62 +0.88 17,472 98,762 +11,638
Oct13 130412 86.25 86.62 86.25 86.62 +0.30 2 67 +0
Dec13 130412 85.66 86.65 84.67 86.34 +0.68 3,062 47,551 +890
Mar14 130412 85.25 86.30 84.74 86.12 +0.44 77 1,238 +20
May14 130412 86.07 86.07 86.07 86.07 +0.44 6 282 +0
Total Volume and Open Interest 42,735 207,231 +3,943
Lumber(CME)
May13 130412 373.1 374.0 370.0 371.4 -2.2 593 4,136 -255
Jul13 130412 374.8 374.8 371.0 373.4 -1.5 378 2,413 +174
Sep13 130412 372.6 373.2 369.9 371.8 -3.6 42 947 -1
Nov13 130412 364.4 368.5 363.0 365.5 -2.9 1 127 +1
Total Volume and Open Interest 1,015 7,633 -82
Crude Oil(NYM)
May13 130412 93.49 93.52 90.27 91.29 -2.22 248,557 159,036 -28,824
Jun13 130412 93.85 93.85 90.62 91.61 -2.24 105,008 248,187 +10,760
Jul13 130412 94.07 94.07 90.92 91.88 -2.23 47,861 167,897 +10,206
Aug13 130412 94.12 94.16 91.07 92.01 -2.18 16,719 111,530 -764
Sep13 130412 93.90 93.90 91.02 91.94 -2.11 24,744 103,058 +3,625
Oct13 130412 93.56 93.56 90.90 91.67 -2.03 8,769 59,744 +422
Nov13 130412 92.97 92.97 90.59 91.34 -1.97 6,303 45,258 +633
Dec13 130412 92.76 92.77 90.20 91.03 -1.93 39,032 221,018 +544
Jan14 130412 92.12 92.12 90.38 90.73 -1.88 3,209 41,465 -299
Feb14 130412 91.70 91.70 89.89 90.47 -1.84 1,083 25,087 +47
Mar14 130412 91.76 91.76 90.00 90.25 -1.79 1,423 32,540 -10
Apr14 130412 90.51 90.51 90.04 90.04 -1.73 832 15,168 +124
May14 130412 89.83 89.83 89.83 89.83 -1.68 481 16,148 +170
Jun14 130412 90.83 90.83 89.04 89.63 -1.63 3,213 75,517 -113
Jul14 130412 89.38 89.38 89.38 89.38 -1.59 217 14,230 +24
Aug14 130412 89.16 89.16 89.16 89.16 -1.54 113 13,734 +6
Total Volume and Open Interest 526,133 1,767,360 -825
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130412 93.475 93.500 90.275 91.300 -2.200 5,317 1,763 -5
Jun13 130412 93.800 93.800 90.650 91.600 -2.250 131 817 -8
Jul13 130412 94.050 94.050 90.950 91.875 -2.225 53 464 +35
Aug13 130412 93.450 93.450 91.100 92.000 -2.200 33 369 +26
Sep13 130412 92.550 92.850 91.050 91.950 -2.100 2 8 -2
Oct13 130412 91.675 91.675 91.675 91.675 -2.025 0 3 +0
Nov13 130412 91.875 91.875 91.350 91.350 -1.950 0 10 +0
Dec13 130412 91.175 91.175 90.875 91.025 -1.925 2 53 -2
Jan14 130412 90.725 90.725 90.725 90.725 -1.875      
Total Volume and Open Interest 5,540 3,570 +44
Heating Oil(NYM)
May13 130412 290.69 291.72 283.46 287.18 -2.73 39,880 78,805 -3,898
Jun13 130412 290.11 291.49 283.03 286.63 -3.23 33,166 62,328 +2,630
Jul13 130412 290.95 291.40 283.71 287.10 -3.47 15,483 44,319 +1,980
Aug13 130412 291.29 291.97 284.71 287.78 -3.51 7,174 16,480 -2
Sep13 130412 293.62 293.62 285.33 288.44 -3.49 6,602 23,271 -281
Oct13 130412 292.33 292.97 286.00 288.80 -3.44 2,348 9,711 -572
Nov13 130412 292.20 292.81 286.58 288.84 -3.36 2,838 7,201 +244
Dec13 130412 292.04 292.69 286.04 288.81 -3.23 8,441 39,924 -544
Jan14 130412 292.16 292.16 286.46 289.03 -3.13 701 7,170 +91
Feb14 130412 292.27 292.27 287.01 289.23 -3.04 307 2,358 +31
Mar14 130412 292.14 292.14 287.30 289.21 -2.93 115 3,342 +18
Apr14 130412 291.44 291.44 286.70 288.64 -2.80 133 9,722 -16
May14 130412 290.67 290.67 286.25 287.94 -2.71 270 1,033 +69
Jun14 130412 285.70 287.31 285.19 286.86 -2.61 541 5,234 +90
Total Volume and Open Interest 118,053 313,923 -152
Gasoline(NYMEX)
May13 130412 284.58 285.04 276.43 280.18 -2.92 79,830 76,638 -7,429
Jun13 130412 285.21 285.62 277.21 281.01 -3.01 65,555 80,238 +3,770
Jul13 130412 283.84 284.21 276.19 280.00 -3.21 39,931 46,492 +113
Aug13 130412 280.89 280.89 274.11 277.76 -3.36 23,849 24,170 +288
Sep13 130412 275.26 278.38 271.25 274.68 -3.47 22,090 28,232 +439
Oct13 130412 265.53 265.53 257.78 260.24 -3.71 8,249 13,984 +589
Nov13 130412 261.95 261.95 254.95 257.36 -3.81 4,769 17,051 +474
Dec13 130412 259.36 260.24 252.76 255.85 -3.81 6,066 14,462 +272
Jan14 130412 255.71 255.78 255.33 255.33 -3.73 970 4,467 +326
Feb14 130412 256.81 256.81 253.70 255.66 -3.65 711 2,184 -176
Total Volume and Open Interest 252,488 313,778 -1,182
e-miNY RBOB Gasoline(NYM)
May13 130412 280.20 280.20 280.18 280.20 -2.90 0 1 +0
Jun13 130412 281.00 281.01 281.00 281.00 -3.00      
Jul13 130412 280.00 280.00 280.00 280.00 -3.20      
Aug13 130412 277.80 277.80 277.76 277.80 -3.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130412 4.175 4.264 4.151 4.222 +0.083 241,920 205,587 -23,883
Jun13 130412 4.210 4.301 4.189 4.261 +0.082 86,503 157,002 +1,793
Jul13 130412 4.260 4.348 4.235 4.308 +0.083 83,061 202,560 +15,346
Aug13 130412 4.277 4.368 4.258 4.333 +0.085 18,429 69,864 -1,549
Sep13 130412 4.266 4.355 4.249 4.322 +0.085 16,466 74,240 +1,980
Oct13 130412 4.250 4.361 4.249 4.326 +0.085 32,204 177,897 +1,053
Nov13 130412 4.341 4.422 4.341 4.390 +0.085 9,393 47,297 -19
Dec13 130412 4.460 4.575 4.460 4.544 +0.092 9,239 51,306 -169
Jan14 130412 4.563 4.675 4.563 4.644 +0.103 31,826 142,650 -1,134
Feb14 130412 4.515 4.615 4.515 4.597 +0.098 4,784 25,666 +84
Mar14 130412 4.415 4.514 4.415 4.489 +0.083 23,428 53,391 +4,122
Apr14 130412 4.078 4.111 4.048 4.076 +0.027 33,407 89,853 +7,584
May14 130412 4.078 4.106 4.055 4.070 +0.022 4,006 19,128 -205
Jun14 130412 4.103 4.126 4.083 4.093 +0.027 969 16,321 +320
Jul14 130412 4.125 4.125 4.121 4.123 +0.030 729 11,879 +111
Aug14 130412 4.150 4.164 4.134 4.134 +0.031 468 11,116 -79
Total Volume and Open Interest 609,585 1,526,565 +8,595
Brent Crude Oil(ICE)
May13 130412 104.29 104.39 101.09 103.11 -1.16 136,064 93,516 -13,540
Jun13 130412 104.40 104.53 101.21 103.04 -1.34 168,949 278,183 +972
Jul13 130412 104.30 104.41 101.15 102.85 -1.42 66,000 181,405 +10,281
Aug13 130412 104.12 104.25 101.09 102.66 -1.42 25,192 98,317 +39
Sep13 130412 103.85 103.94 100.86 102.34 -1.42 25,425 88,140 -449
Oct13 130412 103.48 103.58 100.58 101.98 -1.42 15,327 62,785 +1,247
Nov13 130412 103.10 103.18 100.30 101.62 -1.40 11,173 52,895 +1,154
Dec13 130412 102.70 102.79 100.01 101.24 -1.39 60,676 198,673 -311
Jan14 130412 101.60 101.60 99.83 100.94 -1.37 4,367 33,403 -592
Feb14 130412 100.66 100.71 100.66 100.70 -1.35 3,043 19,745 +108
Mar14 130412 100.44 100.47 100.44 100.47 -1.33 3,109 26,669 -545
Apr14 130412 100.22 100.22 100.22 100.22 -1.30 967 31,204 +11
May14 130412 99.96 99.96 99.96 99.96 -1.27 956 12,129 +245
Jun14 130412 100.56 100.61 98.75 99.68 -1.23 8,956 60,234 +542
Total Volume and Open Interest 556,643 1,512,271 +908
Gas Oil(ICE)
May13 130412 877.00 878.00 852.25 856.00 -26.00 89,013 130,097 +1,132
Jun13 130412 880.75 881.75 855.75 859.50 -26.25 61,561 110,498 +5,903
Jul13 130412 883.75 885.25 859.75 863.00 -26.00 20,618 59,628 +2,827
Aug13 130412 886.75 886.75 863.25 866.00 -25.50 13,320 38,416 +526
Sep13 130412 888.75 889.00 866.00 868.75 -24.50 12,403 49,552 +637
Oct13 130412 889.50 889.75 868.00 870.00 -23.75 4,846 21,650 -652
Nov13 130412 888.00 888.00 868.50 870.00 -23.00 3,962 21,613 +625
Dec13 130412 888.00 888.25 867.75 869.50 -22.50 20,455 57,796 +31
Jan14 130412 885.00 885.00 869.25 869.75 -22.00 1,060 15,319 +467
Feb14 130412 884.50 884.50 869.75 870.00 -21.50 279 8,171 -35
Total Volume and Open Interest 277,045 599,006 -2,479
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130412 2.442 2.458 2.413 2.422 -0.026 1,167 1,084 -246
Jun13 130412 2.368 2.388 2.357 2.359 -0.017 914 1,072 -39
Jul13 130412 2.308 2.323 2.293 2.298 -0.008 675 1,448 +34
Aug13 130412 2.219 2.246 2.215 2.221 -0.013 290 2,191 +38
Sep13 130412 2.130 2.131 2.116 2.123 unch 203 1,689 +13
Oct13 130412 2.015 2.015 1.999 2.003 -0.001 123 1,482 -38
Nov13 130412 1.973 1.979 1.965 1.971 -0.004 84 665 +18
Total Volume and Open Interest 3,582 11,030 -170
WTI Crude Oil(ICE)
May13 130412 93.43 93.44 90.28 91.29 -2.22 32,748 45,232 -1,744
Jun13 130412 93.64 93.70 90.62 91.61 -2.24 22,687 89,249 +2,269
Jul13 130412 93.74 93.74 90.95 91.88 -2.23 6,609 44,282 +1,159
Aug13 130412 93.93 94.03 91.11 92.01 -2.18 4,179 24,142 -71
Sep13 130412 93.46 93.51 91.13 91.94 -2.11 5,408 29,573 +825
Oct13 130412 93.28 93.28 90.96 91.67 -2.03 2,132 16,891 +67
Nov13 130412 92.89 92.89 90.70 91.34 -1.97 1,749 11,226 -214
Dec13 130412 92.63 92.63 90.24 91.03 -1.93 13,712 110,950 -419
Jan14 130412 90.99 90.99 90.73 90.73 -1.88 290 9,974 -97
Feb14 130412 90.47 90.47 90.47 90.47 -1.84 131 3,682 +2
Mar14 130412 90.25 90.25 90.25 90.25 -1.79 126 5,434 -16
Apr14 130412 90.04 90.04 90.04 90.04 -1.73 74 4,068 -8
May14 130412 89.83 89.83 89.83 89.83 -1.68 79 3,369 +18
Jun14 130412 90.19 90.23 89.08 89.63 -1.63 371 17,156 -52
Jul14 130412 89.38 89.38 89.38 89.38 -1.59 0 2,688 +0
Aug14 130412 89.16 89.16 89.16 89.16 -1.54 0 3,134 +0
Total Volume and Open Interest 94,880 546,635 +2,003
US Dollar Index(ICE)
Jun13 130412 82.295 82.585 82.140 82.405 +0.080 24,749 84,596 -1,734
Sep13 130412 82.475 82.700 82.400 82.585 +0.080 3 1,177 -1
Dec13 130412 82.785 82.785 82.785 82.785 +0.080      
Total Volume and Open Interest 24,752 85,773 -1,735
Australian Dollar(CME)
Jun13 130412 104.90 105.10 104.28 104.53 -0.46 105,975 195,227 +8,635
Sep13 130412 104.23 104.31 103.67 103.83 -0.44 55 272 +7
Dec13 130412 103.30 103.59 103.17 103.17 -0.42 0 24 +0
Total Volume and Open Interest 106,030 195,553 +8,642
British Pound(CME)
Jun13 130412 153.78 154.05 153.35 153.38 -0.47 71,317 204,527 +49
Sep13 130412 153.84 153.84 153.32 153.32 -0.47 14 280 -5
Dec13 130412 153.35 153.75 153.29 153.29 -0.46 0 31 +0
Total Volume and Open Interest 71,331 204,871 +44
Canadian Dollar(CME)
Jun13 130412 98.80 98.91 98.41 98.49 -0.30 52,734 158,405 +3,246
Sep13 130412 98.46 98.59 98.23 98.29 -0.30 23 3,904 +0
Dec13 130412 98.48 98.48 98.06 98.10 -0.29 10 2,359 +7
Mar14 130412 97.88 98.19 97.88 97.90 -0.29 0 311 +0
Total Volume and Open Interest 52,770 165,117 +3,256
Japanese Yen(CME)
Jun13 130412 100.27 101.98 100.12 101.18 +1.06 205,797 217,402 -1,438
Sep13 130412 100.55 102.00 100.19 101.25 +1.06 144 1,631 -2
Dec13 130412 100.70 102.00 100.28 101.36 +1.08 8 127 -4
Total Volume and Open Interest 205,949 219,182 -1,444
Swiss Franc(CME)
Jun13 130412 107.54 108.04 107.22 107.63 +0.08 25,592 43,234 +501
Sep13 130412 107.77 107.77 107.68 107.77 +0.09 0 18 +0
Dec13 130412 107.92 107.92 107.84 107.92 +0.08      
Total Volume and Open Interest 25,592 43,252 +501
EuroFX(CME)
Jun13 130412 131.10 131.32 130.42 130.85 -0.33 213,917 218,959 +29
Sep13 130412 131.18 131.39 130.60 130.94 -0.33 803 1,683 +484
Dec13 130412 131.19 131.50 130.93 131.03 -0.32 6 211 +0
Total Volume and Open Interest 214,726 220,866 +513
Mexican Peso(CME)
Apr13 130412 826.00 830.50 826.00 826.00 -4.50      
May13 130412 823.75 828.25 823.75 823.75 -4.50      
Total Volume and Open Interest 26,982 174,512 +1,866
Brazilian Real(CME)
May13 130412 503.95 507.70 503.95 506.85 +1.35 14 6,126 -155
Jun13 130412 502.80 505.90 502.40 505.10 +1.40 80 4,899 +27
Jul13 130412 501.55 503.90 500.55 503.10 +1.35 0 1 +0
Aug13 130412 500.50 500.50 499.20 500.50 +1.30      
Total Volume and Open Interest 94 38,012 -128
30-Year T-Bonds(CBOT)
Jun13 130412 146~060 147~190 146~050 147~170 +1~100 422,885 656,019 +3,782
Sep13 130412 145~220 146~230 145~120 146~220 +1~100 38 258 -6
Dec13 130412 146~060 146~060 144~280 146~060 +1~100      
Total Volume and Open Interest 422,923 656,277 +3,776
10-Year T-Notes(CBOT)
Jun13 130412 132~175 133~010 132~165 132~315 +0~140 1,279,043 2,208,613 -13,574
Sep13 130412 131~290 132~075 131~235 132~060 +0~145 1,636 5,453 +650
Dec13 130412 132~060 132~060 131~235 132~060 +0~145      
Total Volume and Open Interest 1,280,679 2,214,066 -12,924
5-Year T-Notes(CBOT)
Jun13 130412 124~100 124~164 124~096 124~154 +0~054 555,866 1,811,480 -3,740
Sep13 130412 124~014 124~024 123~286 124~024 +0~056 135 2,933 +32
Dec13 130412 124~024 124~024 123~286 124~024 +0~056      
Total Volume and Open Interest 556,001 1,814,413 -3,708
2 Year T-Notes(CBOT)
Jun13 130412 110~080 110~084 110~080 110~082 +0~002 154,646 911,736 +2,678
Sep13 130412 110~072 110~074 110~070 110~072 +0~002 1,363 8,224 +1,247
Dec13 130412 110~072 110~072 110~070 110~072 +0~002      
Total Volume and Open Interest 156,009 919,960 +3,925
Eurodollars(CME)
Jun13 130412 99.705 99.715 99.700 99.705 unch 51,497 895,560 -3,942
Sep13 130412 99.685 99.690 99.675 99.680 -0.005 60,023 703,256 -4,144
Dec13 130412 99.665 99.670 99.655 99.660 unch 85,438 781,686 -2,359
Mar14 130412 99.640 99.650 99.635 99.640 unch 99,316 742,391 -269
Jun14 130412 99.615 99.620 99.610 99.615 +0.005 133,612 750,653 +3,354
Sep14 130412 99.575 99.585 99.570 99.580 +0.005 108,692 614,484 +4,148
Dec14 130412 99.520 99.535 99.510 99.530 +0.010 127,532 673,556 +3,175
Mar15 130412 99.455 99.475 99.450 99.475 +0.020 133,936 574,740 +6,737
Jun15 130412 99.375 99.400 99.365 99.400 +0.030 105,141 761,176 -3,271
Sep15 130412 99.280 99.315 99.275 99.315 +0.040 118,655 508,900 +7,618
Dec15 130412 99.165 99.205 99.160 99.205 +0.045 113,532 597,657 +648
Mar16 130412 99.035 99.085 99.035 99.085 +0.055 79,466 338,693 +310
Jun16 130412 98.885 98.945 98.885 98.940 +0.060 76,191 291,156 +2,570
Sep16 130412 98.725 98.790 98.725 98.790 +0.065 49,383 225,572 +622
Dec16 130412 98.560 98.630 98.560 98.625 +0.065 38,169 165,336 +186
Mar17 130412 98.395 98.470 98.395 98.465 +0.065 38,181 160,336 +1,098
Jun17 130412 98.220 98.295 98.220 98.290 +0.065 30,635 104,719 +1,060
Sep17 130412 98.050 98.120 98.050 98.115 +0.065 23,068 82,545 +80
Total Volume and Open Interest 1,521,294 9,317,934 +20,704
Ultra T-Bond(CBOT)
Jun13 130412 160~28 163~08 160~28 163~05 +2~07 88,168 382,150 -550
Sep13 130412 161~22 161~22 159~15 161~22 +2~07 2 12 +1
Dec13 130412 161~22 161~22 159~15 161~22 +2~07      
Total Volume and Open Interest 88,170 382,162 -549
30 Day Federal Funds(CBOT)
Apr13 130412 99.857 99.860 99.855 99.857 unch 944 49,446 -256
May13 130412 99.870 99.870 99.870 99.870 unch 1,671 39,508 +1,232
Jun13 130412 99.875 99.875 99.870 99.870 unch 3,904 33,957 +3,363
Jul13 130412 99.870 99.875 99.870 99.870 unch 507 26,502 +61
Aug13 130412 99.870 99.875 99.870 99.870 unch 1,107 19,315 +490
Sep13 130412 99.870 99.875 99.870 99.870 unch 832 14,868 -80
Total Volume and Open Interest 10,551 343,217 +4,667
3-Mth Euro-Yen(CME)
Jun13 130412 99.793 99.793 99.793 99.793 unch      
Sep13 130412 99.795 99.795 99.795 99.795 unch      
Dec13 130412 99.795 99.795 99.795 99.795 unch      
Mar14 130412 99.783 99.783 99.783 99.783 unch      
Jun14 130412 99.775 99.775 99.775 99.775 unch      
Sep14 130412 99.780 99.780 99.780 99.780 unch      
Dec14 130412 99.775 99.775 99.775 99.775 unch      
Mar15 130412 99.655 99.655 99.655 99.655 unch      
Jun15 130412 99.515 99.515 99.515 99.515 unch      
Sep15 130412 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130412 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130412 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130412 99.79 99.79 99.79 99.79 unch 54 402 +0
Mar14 130412 99.78 99.78 99.78 99.78 unch 0 172 +0
Jun14 130412 99.78 99.78 99.78 99.78 unch 0 23 +0
Sep14 130412 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130412 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 130412 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 54 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130412 144.65 144.85 143.44 143.95 -0.54 4,757 18,913 +100
Sep13 130412 141.88 141.88 141.88 141.88 -0.54      
Dec13 130412 139.79 139.79 139.79 139.79 -0.54      
Total Volume and Open Interest 4,757 18,913 +100
Euro-Bund(EUREX)
Jun13 130412 145.29 145.98 145.27 145.88 +0.63 702,063 1,020,336 -17,219
Sep13 130412 145.51 146.24 145.51 146.15 +0.66 122 2,758 +8
Dec13 130412 144.03 144.03 144.03 144.03 +0.63      
Total Volume and Open Interest 702,185 1,023,094 -17,211
Euro-Bobl(EUREX)
Jun13 130412 126.50 126.80 126.47 126.76 +0.28 362,309 985,058 +6,483
Sep13 130412 127.16 127.36 127.16 127.36 +0.31 1 939 +1
Dec13 130412 127.36 127.36 127.36 127.36 +0.31      
Total Volume and Open Interest 362,310 985,997 +6,484
3-Mth Euribor(EUREX)
Jun13 130412 99.785 99.785 99.785 99.785 +0.010 0 2,847 +0
Sep13 130412 99.760 99.760 99.760 99.760 +0.010 0 890 +0
Dec13 130412 99.735 99.735 99.735 99.735 +0.015 0 1,216 +0
Total Volume and Open Interest 0 7,745 +0
Long Gilt(LIFFE)
Jun13 130412 118~31 119~14 118~29 119~10 +0~15 128,779 390,474 -379
Sep13 130412 118~26 118~31 118~23 118~31 +0~15 0 11 +0
Total Volume and Open Interest 128,779 390,485 -379
3-Mth Short Sterling(LIFFE)
Jun13 130412 99.49 99.50 99.48 99.50 +0.01 17,167 311,115 -586
Sep13 130412 99.52 99.53 99.51 99.52 +0.00 21,163 363,258 -8,711
Dec13 130412 99.53 99.54 99.52 99.54 +0.01 19,018 326,642 +690
Mar14 130412 99.54 99.55 99.53 99.54 +0.00 27,306 377,961 -3,137
Jun14 130412 99.53 99.54 99.51 99.53 +0.01 19,951 317,442 -2,371
Sep14 130412 99.50 99.52 99.49 99.51 +0.01 23,577 294,727 -11,688
Total Volume and Open Interest 234,160 2,921,314 -25,345
3-Mth Euribor(LIFFE)
Jun13 130412 99.780 99.795 99.775 99.785 +0.010 28,048 620,263 +22,222
Sep13 130412 99.750 99.770 99.745 99.760 +0.010 49,658 355,819 -6,344
Dec13 130412 99.725 99.740 99.715 99.735 +0.015 42,286 429,165 +3,378
Total Volume and Open Interest 420,661 4,144,818 +37,077
3-Mth Aus T-Bills(SFE)
Jun13 130412 97.01 97.02 97.00 97.02 +0.01 29,637 218,673 +3,502
Sep13 130412 97.09 97.10 97.06 97.09 +0.01 58,144 179,543 +8,379
Dec13 130412 97.09 97.12 97.06 97.11 +0.02 41,453 128,627 +7,009
Mar14 130412 97.06 97.09 97.04 97.09 +0.03 22,626 86,111 +1,184
Jun14 130412 96.99 97.02 96.97 97.02 +0.03 10,655 61,995 +679
Sep14 130412 96.92 96.94 96.89 96.93 +0.01 6,189 41,271 -1,533
Dec14 130412 96.83 96.86 96.82 96.85 +0.01 2,132 29,494 -356
Mar15 130412 96.75 96.78 96.75 96.76 unch 328 14,318 +155
Jun15 130412 96.68 96.68 96.68 96.68 -0.01 25 921 +24
Sep15 130412 96.61 96.61 96.61 96.61 -0.01 0 578 +0
Total Volume and Open Interest 171,189 761,766 +19,043
10-Year Aus T-Bonds(SFE)
Jun13 130412 96.69 96.73 96.66 96.70 +0.01 88,974 459,618 +17,677
Sep13 130412 96.70 96.70 96.70 96.70 +0.01      
Total Volume and Open Interest 88,974 459,618 +17,677
3-Year Aus T-Bonds(SFE)
Jun13 130412 97.22 97.24 97.18 97.22 unch 235,792 536,339 +3,567
Sep13 130412 97.22 97.22 97.22 97.22 unch      
Total Volume and Open Interest 235,792 536,339 +3,567
Gold(CMX)
Apr13 130412 1560.8 1560.8 1480.2 1501.0 -63.3 359 832 -6
Jun13 130412 1560.3 1564.2 1476.0 1501.4 -63.5 176,373 267,222 +1,476
Aug13 130412 1561.6 1564.6 1478.8 1502.9 -63.6 3,411 39,351 +1,181
Oct13 130412 1558.6 1558.6 1479.7 1504.2 -63.7 1,174 13,045 -27
Dec13 130412 1565.6 1565.6 1480.0 1505.6 -63.8 3,457 39,400 +743
Feb14 130412 1567.6 1567.6 1503.0 1507.0 -63.9 305 14,861 -100
Apr14 130412 1568.5 1568.5 1488.0 1508.4 -64.0 234 4,048 +116
Jun14 130412 1565.8 1565.8 1509.9 1509.9 -64.0 201 7,473 +50
Aug14 130412 1545.9 1545.9 1499.0 1511.3 -64.2 1 994 +1
Oct14 130412 1517.9 1517.9 1512.9 1512.9 -64.3 1 814 +0
Dec14 130412 1551.8 1551.8 1509.8 1514.6 -64.4 115 7,819 +0
Feb15 130412 1511.1 1516.4 1511.1 1516.4 -64.5      
Total Volume and Open Interest 186,581 419,863 +3,350
Silver(CMX)
May13 130412 2757.5 2764.0 2572.5 2633.1 -136.6 52,664 67,589 -1,739
Jul13 130412 2767.0 2767.5 2579.5 2639.3 -137.0 9,168 36,682 +4,384
Sep13 130412 2761.5 2761.5 2599.0 2645.5 -137.2 1,666 7,679 +598
Dec13 130412 2779.0 2779.0 2595.0 2653.5 -137.4 2,615 25,334 +214
Mar14 130412 2706.0 2706.0 2658.6 2658.6 -137.5 291 4,596 +147
May14 130412 2656.5 2662.0 2656.5 2662.0 -137.7 695 2,246 +526
Jul14 130412 2676.5 2676.5 2622.5 2665.3 -137.8 94 5,424 +32
Total Volume and Open Interest 68,114 166,621 +4,380
Platinum(NYMEX)
Apr13 130412 1518.1 1520.1 1492.3 1495.3 -39.9 4 44 -4
Jul13 130412 1537.9 1538.0 1482.0 1495.9 -39.9 9,539 62,609 +189
Oct13 130412 1528.0 1528.0 1488.0 1498.2 -39.9 94 2,443 +64
Jan14 130412 1495.0 1500.3 1495.0 1500.3 -39.9 2 42 -2
Total Volume and Open Interest 9,689 65,202 +297
Palladium(NYMEX)
Jun13 130412 728.00 733.00 705.00 709.10 -24.25 7,759 35,381 -503
Sep13 130412 725.00 726.50 707.80 710.65 -24.10 135 1,382 +109
Dec13 130412 719.05 719.05 711.65 711.65 -24.10 70 933 +70
Total Volume and Open Interest 7,964 37,707 -325
Copper(CMX)
May13 130412 343.25 343.30 332.70 335.00 -8.35 57,002 84,530 -4,745
Jul13 130412 344.80 345.15 334.85 336.90 -8.45 17,048 56,040 +5,654
Sep13 130412 345.80 346.95 336.75 338.65 -8.50 2,626 18,311 +612
Dec13 130412 348.90 349.10 338.80 340.80 -8.45 1,285 12,588 +271
Mar14 130412 342.70 342.70 342.65 342.65 -8.35 183 3,834 +76
Total Volume and Open Interest 78,889 184,768 +2,049
DJIA Index(CBOT)
Jun13 130412 14806 14806 14735 14784 -12 284 7,350 -11
Sep13 130412 14710 14723 14710 14710 -13 0 4 +0
Dec13 130412 14635 14654 14635 14635 -19      
Mar14 130412 14550 14583 14550 14550 -33      
Total Volume and Open Interest 284 7,354 -11
E-mini DJIA Index(CBOT)
Jun13 130412 14799 14811 14726 14784 -12 135,206 113,416 +2,556
Sep13 130412 14702 14718 14670 14710 -13 59 82 +33
Dec13 130412 14635 14635 14635 14635 -19 0 17 +0
Mar14 130412 14550 14550 14550 14550 -33      
Total Volume and Open Interest 135,265 113,515 +2,589
S & P 500(CME)
Jun13 130412 1587.70 1589.40 1575.00 1581.90 -5.80 10,904 166,235 +1,443
Sep13 130412 1575.90 1576.70 1569.70 1575.90 -5.80 4 1,592 -37
Dec13 130412 1569.30 1570.10 1563.10 1569.30 -5.80 0 1,083 +0
Mar14 130412 1563.10 1563.90 1556.90 1563.10 -5.80      
Total Volume and Open Interest 10,908 168,910 +1,406
S & P 500 E-Mini(Globex)
Jun13 130412 1588.25 1589.75 1575.00 1582.00 -5.75 2,034,329 3,045,241 +22,227
Sep13 130412 1582.00 1583.25 1568.75 1576.00 -5.75 9,920 19,565 +2,963
Total Volume and Open Interest 2,045,287 3,067,501 +26,190
NASDAQ 100(CME)
Jun13 130412 2854.50 2856.00 2827.00 2846.30 -7.00 3,483 5,495 -138
Sep13 130412 2840.30 2843.00 2826.00 2840.30 -7.00      
Dec13 130412 2834.00 2841.00 2834.00 2834.00 -7.00      
Total Volume and Open Interest 3,483 5,495 -138
NASDAQ 100 E-Mini(Globex)
Jun13 130412 2853.80 2856.30 2828.30 2846.30 -7.00 259,070 376,832 +25,219
Sep13 130412 2838.00 2840.30 2838.00 2840.30 -7.00 41 57 +1
Total Volume and Open Interest 259,111 376,922 +25,220
S & P Midcap 400(CME)
Jun13 130412 1145.80 1151.70 1145.80 1145.80 -5.90 554 1,556 +585
Sep13 130412 1142.30 1149.60 1142.30 1142.30 -7.30      
Dec13 130412 1140.30 1147.60 1140.30 1140.30 -7.30      
Total Volume and Open Interest 554 1,556 +585
Volatility Index(CBOE)
Apr13 130412 13.35 13.62 12.70 12.75 -0.40 59,622 97,207 -10,222
May13 130412 14.65 14.80 14.10 14.15 -0.35 64,941 186,079 +15,939
Jun13 130412 15.55 15.77 15.15 15.30 -0.15 20,376 59,644 +1,996
Jul13 130412 16.40 16.57 15.95 16.00 -0.30 10,120 34,154 -614
Total Volume and Open Interest 167,998 447,494 +8,779
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130412 13585 13610 13390 13450 -120 25,460 78,306 +2,403
Sep13 130412 13660 13660 13500 13535 -125 53 158 +32
Total Volume and Open Interest 25,513 78,465 +2,435
Nikkei 225(SGX)
Jun13 130412 13470 13535 13385 13490 +15 180,150 268,763 +5,891
Sep13 130412 13415 13480 13415 13480 +15 86 3,874 -66
Dec13 130412 13420 13420 13420 13420 +15 0 16,246 +0
Total Volume and Open Interest 189,574 346,771 +10,943
CAC 40(EURONEXT)
Apr13 130412 3763.5 3773.5 3718.0 3729.5 -48.0 130,012 341,141 +17,263
May13 130412 3695.5 3707.0 3652.0 3663.0 -48.0 16,945 72,170 +871
Jun13 130412 3678.5 3679.0 3627.5 3639.0 -48.0 154 31,074 +256
Total Volume and Open Interest 147,111 444,417 +18,390
Hang Seng Index(HKFE)
Apr13 130412 22173 22216 22040 22120 -15 60,319 96,890 -3,232
May13 130412 22063 22080 21921 21990 -13 440 1,440 +250
Jun13 130412 21775 21813 21650 21723 -17 145 5,258 +34
Total Volume and Open Interest 60,942 105,001 -2,947
DAX(EUREX)
Jun13 130412 7840.0 7849.0 7735.0 7749.0 -140.5 124,584 157,876 -1,515
Sep13 130412 7842.5 7851.0 7740.5 7754.0 -140.5 221 4,367 +30
Dec13 130412 7852.0 7852.0 7745.0 7758.0 -141.5 71 364 -1
Total Volume and Open Interest 124,876 162,607 -1,486
FT-SE 100(EURONEXT)
Jun13 130412 6341.00 6358.00 6312.50 6327.50 -33.00 70,033 662,493 -311
Sep13 130412 6286.00 6286.00 6265.00 6278.50 -34.00 12 735 +1
Dec13 130412 6257.50 6257.50 6249.50 6249.50 -32.50 0 190 +0
Total Volume and Open Interest 70,045 663,418 -310
SPI 200(SFE)
Jun13 130412 5011.0 5038.0 5004.0 5016.0 +5.0 24,025 243,338 -1,485
Sep13 130412 4977.0 4994.0 4977.0 4981.0 +5.0 11 2,161 +3
Dec13 130412 4993.0 4993.0 4987.0 4987.0 +5.0 4 2,352 -1
Total Volume and Open Interest 24,100 251,607 -1,496
FTSE MIB(ISE)
Jun13 130412 15655.00 15685.00 15435.00 15482.00 -249.00 35,453 30,998 +1,376
Sep13 130412 15575.00 15575.00 15360.00 15392.00 -244.00 47 84 +10
Dec13 130412 15300.00 15300.00 15300.00 15300.00 -249.00 0 1 +0
Total Volume and Open Interest 35,500 31,083 +1,386
KOSPI 200(KFE)
Jun13 130412 257.10 257.80 251.30 251.30 -5.60 271,015 112,598 -901
Sep13 130412 258.35 258.90 253.25 253.30 -5.15 92 1,503 +0
Dec13 130412 254.70 254.70 254.70 254.70 -5.65 0 196 +0
Total Volume and Open Interest 271,107 114,468 -881
GSCI(CME)
Apr13 130412 620.00 624.00 618.35 623.60 -6.40 1,961 2,871 -1,365
May13 130412 620.65 624.65 619.00 624.00 -6.70 1,794 7,364 +1,603
Jun13 130412 624.75 624.75 620.00 624.75 -6.65      
Total Volume and Open Interest 3,755 10,235 +238
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