Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 17, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130417 1411.00 1429.75 1406.00 1422.25 +10.75 100,251 146,382 -16,444
Jul13 130417 1374.50 1389.25 1368.00 1380.00 +4.75 82,337 219,246 +7,117
Aug13 130417 1326.25 1339.50 1321.50 1331.75 +3.50 2,210 8,356 +463
Sep13 130417 1260.25 1267.75 1252.50 1262.00 +1.75 1,565 8,532 +207
Nov13 130417 1217.25 1225.00 1209.50 1218.00 -0.50 31,292 145,384 +1,004
Jan14 130417 1225.75 1231.75 1217.00 1225.50 -0.25 1,309 15,128 +152
Mar14 130417 1235.00 1238.50 1227.50 1231.75 -0.25 930 3,510 +270
May14 130417 1239.75 1244.25 1232.25 1239.00 +1.25 432 2,918 +166
Jul14 130417 1240.50 1247.00 1240.00 1245.00 +0.50 362 2,436 +186
Aug14 130417 1242.50 1242.50 1242.00 1242.50 +0.50 0 8 +0
Sep14 130417 1230.25 1230.25 1229.75 1230.25 +0.50 0 10 +0
Nov14 130417 1225.00 1231.25 1217.25 1224.00 -1.00 408 6,146 +177
Jan15 130417 1222.00 1224.50 1222.00 1222.00 -2.50 0 10 +0
Mar15 130417 1219.50 1222.00 1219.50 1219.50 -2.50      
Total Volume and Open Interest 221,099 558,276 -6,701
Soybean Meal(CBOT)
May13 130417 401.00 408.80 400.40 407.30 +6.00 43,046 60,247 -5,078
Jul13 130417 395.50 401.40 394.80 399.30 +3.30 36,569 115,097 -39
Aug13 130417 380.10 383.20 379.10 380.80 +0.70 2,033 11,151 +88
Sep13 130417 357.60 359.10 355.20 356.70 -0.40 1,758 8,968 +7
Oct13 130417 338.70 340.00 337.10 338.10 -0.60 1,203 7,222 +11
Dec13 130417 336.50 338.00 334.50 336.00 -0.40 9,573 49,926 -95
Jan14 130417 338.00 339.60 336.40 337.90 -0.10 394 4,478 -6
Mar14 130417 341.40 342.50 339.60 341.00 -0.30 658 3,814 -2
May14 130417 343.00 344.60 342.20 342.90 -0.10 176 2,254 +35
Jul14 130417 345.20 346.10 344.50 345.90 +0.70 382 1,587 +293
Total Volume and Open Interest 95,809 265,038 -4,777
Soybean Oil(CBOT)
May13 130417 49.01 49.71 48.56 49.39 +0.41 47,520 94,889 -373
Jul13 130417 49.10 49.74 48.62 49.44 +0.37 43,547 155,816 +6,754
Aug13 130417 49.06 49.63 48.55 49.35 +0.33 4,826 14,945 +636
Sep13 130417 48.98 49.49 48.50 49.25 +0.30 2,146 12,398 +47
Oct13 130417 48.83 49.33 48.39 49.07 +0.25 1,184 12,003 +226
Dec13 130417 48.80 49.24 48.28 48.96 +0.21 10,484 64,708 +306
Jan14 130417 48.85 49.14 48.53 48.97 +0.21 710 6,473 +244
Mar14 130417 48.85 49.12 48.44 48.97 +0.16 468 3,923 +165
May14 130417 48.61 49.24 48.61 48.98 +0.16 118 1,948 +21
Jul14 130417 48.70 49.17 48.65 49.04 +0.12 42 1,485 +18
Total Volume and Open Interest 111,079 369,588 +8,065
Canola(WCE)
May13 130417 622.7 627.3 621.0 626.5 +4.0 5,517 56,757 -1,779
Jul13 130417 610.3 615.6 608.7 614.1 +3.8 7,637 62,982 +1,799
Nov13 130417 558.3 563.1 555.6 558.5 +1.7 1,210 46,938 -124
Jan14 130417 556.9 560.2 556.9 558.1 +2.9 10 3,328 +10
Mar14 130417 549.9 554.9 549.9 552.8 +4.2 0 376 +0
Total Volume and Open Interest 14,374 170,399 -94
Corn(CBOT)
May13 130417 662.75 665.25 656.50 660.50 -2.75 96,370 278,259 -17,345
Jul13 130417 640.00 645.00 635.50 641.25 +0.50 71,437 409,548 +7,768
Sep13 130417 565.25 575.25 562.50 574.00 +7.75 21,834 150,034 -614
Dec13 130417 540.75 548.75 536.75 547.25 +6.50 47,174 371,940 +1,375
Mar14 130417 551.00 559.00 547.50 557.25 +6.25 2,063 27,924 -41
May14 130417 558.00 566.50 558.00 565.00 +6.00 1,261 11,446 +35
Jul14 130417 561.00 572.00 561.00 570.50 +6.50 484 7,860 +114
Sep14 130417 547.50 550.00 542.25 549.25 +7.00 68 803 +27
Dec14 130417 547.75 554.25 544.50 553.00 +6.00 1,433 33,767 +267
Mar15 130417 560.00 560.00 553.25 559.25 +6.00 1 190 +0
Total Volume and Open Interest 242,225 1,294,275 -8,375
Wheat(CBOT)
May13 130417 703.50 715.50 698.50 703.75 +0.25 54,689 91,499 -7,653
Jul13 130417 707.75 718.25 701.50 707.25 -0.50 51,779 195,667 +4,396
Sep13 130417 714.00 723.75 707.50 713.75 +0.25 11,790 52,374 -827
Dec13 130417 727.50 737.25 721.25 727.50 +0.50 12,630 81,249 -140
Mar14 130417 742.25 749.75 735.00 741.00 +0.50 1,519 13,977 +106
May14 130417 742.50 752.50 742.50 747.25 unch 606 1,810 +266
Total Volume and Open Interest 133,726 444,295 -3,656
Wheat(KCBT)
May13 130417 742.75 754.00 737.75 742.00 +0.25 9,403 37,510 -5,629
Jul13 130417 748.00 759.75 742.50 747.50 -0.25 10,797 82,277 +2,072
Sep13 130417 759.50 770.50 756.00 759.00 -0.75 1,784 17,419 -46
Dec13 130417 776.75 786.00 772.75 775.25 -1.25 1,778 17,027 -126
Mar14 130417 790.00 797.75 786.50 788.25 -1.50 528 2,337 +320
May14 130417 798.25 801.25 792.00 792.00 -2.25 12 681 -10
Total Volume and Open Interest 24,335 158,024 -3,397
Wheat(MGE)
May13 130417 809.00 819.00 806.75 808.25 -1.50 3,122 10,939 -1,134
Jul13 130417 800.75 809.50 796.50 798.75 -3.25 2,614 12,922 +452
Sep13 130417 797.50 806.00 793.00 794.50 -3.50 458 8,213 +221
Dec13 130417 805.75 813.75 801.25 802.75 -3.00 445 6,122 +117
Mar14 130417 819.25 824.50 815.00 816.25 -3.25 159 681 +94
Total Volume and Open Interest 6,798 38,928 -250
Oats(CBOT)
May13 130417 372.50 387.75 371.00 386.50 +11.75 772 4,023 -194
Jul13 130417 367.75 378.75 364.50 378.00 +11.75 311 4,053 +171
Sep13 130417 366.00 369.25 361.50 369.25 +7.75 23 115 +19
Dec13 130417 361.00 365.50 357.50 365.50 +8.00 60 905 +34
Total Volume and Open Interest 1,166 9,096 +30
Rough Rice(CBOT)
May13 130417 15.60 15.67 15.49 15.53 -0.07 1,115 7,651 -585
Jul13 130417 15.89 15.92 15.78 15.81 -0.07 835 4,638 +519
Sep13 130417 15.40 15.40 15.36 15.36 -0.07 27 754 +3
Nov13 130417 15.59 15.59 15.53 15.53 -0.07 1 117 +1
Total Volume and Open Interest 1,978 13,170 -62
Live Cattle(CME)
Apr13 130417 125.635 126.930 125.450 126.885 +1.500 3,050 18,131 -1,294
Jun13 130417 120.650 122.000 120.385 121.830 +1.380 22,876 157,266 -1,338
Aug13 130417 121.150 122.400 120.885 122.230 +1.250 10,779 66,574 +378
Oct13 130417 124.500 125.785 124.285 125.450 +1.050 6,833 45,577 +295
Dec13 130417 125.850 127.080 125.635 126.980 +1.095 3,728 27,333 +1,262
Feb14 130417 126.600 127.885 126.480 127.785 +1.185 868 5,890 +299
Total Volume and Open Interest 48,449 323,971 -291
Feeder Cattle(CME)
Apr13 130417 136.900 137.150 136.050 136.535 -0.415 1,193 3,635 -223
May13 130417 140.235 141.380 139.485 140.900 +0.850 3,373 13,659 -286
Aug13 130417 146.600 148.035 145.900 147.500 +1.015 2,704 14,745 +537
Sep13 130417 148.300 149.935 147.825 149.550 +1.200 528 2,441 +54
Oct13 130417 149.880 151.450 149.250 151.300 +1.420 248 1,606 +42
Nov13 130417 150.500 152.000 150.050 151.750 +1.150 104 1,063 +6
Jan14 130417 149.300 150.785 149.075 150.500 +1.200 18 323 +6
Total Volume and Open Interest 8,168 37,472 +136
Lean Hogs(CME)
May13 130417 86.885 88.250 86.550 88.135 +1.335 213 3,144 -15
Jun13 130417 89.080 90.635 88.550 90.350 +1.315 14,695 89,210 -2,272
Jul13 130417 89.480 91.000 88.950 90.600 +1.300 3,668 20,203 -91
Aug13 130417 89.330 90.830 88.900 90.430 +1.130 4,821 33,422 -180
Oct13 130417 80.100 81.430 79.635 81.150 +1.220 2,928 31,697 +501
Dec13 130417 77.350 78.850 77.200 78.750 +1.300 1,404 25,199 +77
Feb14 130417 80.000 81.450 79.950 81.200 +1.200 467 8,701 -39
Apr14 130417 81.950 83.200 81.900 82.900 +0.950 376 4,494 -73
Total Volume and Open Interest 28,694 218,595 -2,067
Class III Milk(CME)
Apr13 130417 17.63 17.68 17.60 17.66 +0.02 46 3,279 -17
May13 130417 19.08 19.38 18.98 19.29 +0.28 554 4,419 +69
Jun13 130417 19.54 19.75 19.47 19.72 +0.25 331 2,930 -6
Jul13 130417 19.46 19.62 19.40 19.52 +0.15 199 2,576 -13
Aug13 130417 19.41 19.51 19.32 19.40 +0.07 132 2,412 +14
Total Volume and Open Interest 1,507 23,219 +118
Cocoa(ICE)
May13 130417 2294 2320 2279 2299 +5 9,176 4,994 -4,572
Jul13 130417 2316 2337 2299 2317 +1 16,056 91,840 +1,909
Sep13 130417 2317 2343 2307 2325 +2 3,285 34,585 +998
Dec13 130417 2321 2345 2314 2329 +1 1,320 24,793 +109
Mar14 130417 2323 2348 2316 2331 +1 418 23,398 +279
May14 130417 2333 2351 2333 2338 +1 38 8,682 +8
Jul14 130417 2344 2344 2344 2344 -1 30 1,925 +7
Total Volume and Open Interest 30,329 192,831 -1,262
Coffee "C"(ICE)
May13 130417 135.85 138.10 135.40 136.10 +0.25 19,733 23,469 -11,737
Jul13 130417 137.50 139.25 136.20 136.85 -0.40 29,793 90,894 +7,983
Sep13 130417 139.55 141.65 138.60 139.20 -0.45 6,759 28,703 +730
Dec13 130417 143.05 145.10 142.20 142.80 -0.45 2,409 14,903 +595
Mar14 130417 146.95 148.50 145.90 146.50 -0.35 784 5,406 +139
May14 130417 149.90 150.40 148.20 148.80 -0.40 238 3,416 +117
Total Volume and Open Interest 59,810 169,045 -2,142
Orange Juice(ICE)
May13 130417 148.55 150.65 145.65 148.45 +0.30 1,944 10,776 -562
Jul13 130417 147.85 149.50 144.80 147.45 +0.45 1,109 9,193 +451
Sep13 130417 144.75 146.20 142.80 145.40 +0.65 193 1,380 +43
Nov13 130417 143.15 144.30 142.05 144.30 +1.00 125 380 +29
Jan14 130417 142.35 144.00 142.35 144.00 +1.20 27 163 +7
Mar14 130417 141.70 141.70 141.70 141.70 +0.90 0 3 +0
Total Volume and Open Interest 3,398 21,895 -32
Sugar #11(ICE)
May13 130417 17.89 17.98 17.77 17.85 -0.16 84,293 143,362 -21,774
Jul13 130417 17.83 17.90 17.70 17.79 -0.08 78,075 403,294 +11,935
Oct13 130417 18.16 18.21 18.04 18.13 -0.07 14,300 135,894 +1,859
Mar14 130417 18.98 19.04 18.89 18.98 -0.05 7,329 96,499 +703
May14 130417 19.04 19.15 19.01 19.09 -0.05 2,284 18,878 +239
Jul14 130417 19.15 19.25 19.12 19.20 -0.04 1,795 29,011 +767
Oct14 130417 19.30 19.39 19.27 19.35 -0.03 542 17,653 +163
Mar15 130417 19.53 19.60 19.53 19.57 -0.05 328 11,760 +117
Total Volume and Open Interest 189,284 860,702 -5,860
London Cocoa(LCE)
May13 130417 1535 1556 1534 1545 +11 11,698 37,824 -1,373
Jul13 130417 1533 1556 1532 1543 +10 14,357 61,286 +575
Sep13 130417 1540 1561 1538 1548 +8 5,318 34,491 -181
Dec13 130417 1544 1560 1539 1550 +7 2,930 49,719 +713
Mar14 130417 1548 1564 1541 1554 +9 4,773 35,461 +29
May14 130417 1551 1565 1548 1559 +8 123 9,522 -3
Jul14 130417 1560 1564 1560 1564 +8 50 3,764 +5
Total Volume and Open Interest 39,272 234,835 -232
London Sugar(LCE)
Aug13 130417 504.10 510.00 503.50 506.90 +1.30 4,244 28,425 +336
Oct13 130417 497.90 501.50 497.60 499.30 +0.20 1,584 11,530 -9
Dec13 130417 503.10 506.50 503.10 504.70 -0.20 393 3,972 +110
Mar14 130417 509.60 512.00 509.00 510.40 -1.10 412 3,789 +41
May14 130417 512.00 512.90 510.20 511.90 -0.90 142 1,607 -2
Total Volume and Open Interest 6,798 50,499 -5,732
Cotton(ICE)
May13 130417 83.40 85.46 82.97 84.65 +1.30 13,892 28,535 -5,259
Jul13 130417 85.29 87.52 85.05 86.65 +1.23 11,140 109,559 +139
Oct13 130417 85.80 85.80 85.80 85.80 +1.11 2 69 -2
Dec13 130417 84.72 86.73 84.50 85.87 +1.12 1,926 49,521 -52
Mar14 130417 84.63 86.20 84.47 85.68 +0.92 60 1,252 +1
May14 130417 84.59 85.95 84.43 85.50 +0.70 3 287 +2
Total Volume and Open Interest 27,027 189,975 -5,172
Lumber(CME)
May13 130417 368.0 368.9 360.0 362.8 -4.1 803 3,624 -231
Jul13 130417 372.4 372.4 364.0 366.6 -4.6 388 2,791 +122
Sep13 130417 366.1 366.1 361.0 363.7 -4.3 37 964 +3
Nov13 130417 356.7 356.7 356.0 356.7 -6.0 7 129 +0
Total Volume and Open Interest 1,236 7,518 -106
Crude Oil(NYM)
May13 130417 88.80 89.09 86.06 86.68 -2.04 362,524 117,559 -14,619
Jun13 130417 89.19 89.40 86.36 86.97 -2.06 175,852 290,250 +21,847
Jul13 130417 89.50 89.65 86.60 87.19 -2.10 72,193 169,189 -2,233
Aug13 130417 89.66 89.66 86.70 87.28 -2.13 30,045 110,470 -4,701
Sep13 130417 89.69 89.69 86.67 87.22 -2.14 36,623 112,974 +259
Oct13 130417 89.36 89.36 86.47 87.01 -2.15 20,312 62,135 +324
Nov13 130417 88.83 89.08 86.25 86.73 -2.17 11,281 45,572 -748
Dec13 130417 88.85 88.87 85.94 86.44 -2.21 75,648 214,163 -3,116
Jan14 130417 88.09 88.51 85.96 86.16 -2.23 3,477 41,413 -433
Feb14 130417 85.73 85.95 85.73 85.92 -2.25 2,178 25,833 +411
Mar14 130417 87.68 88.06 85.39 85.71 -2.27 2,198 33,089 +181
Apr14 130417 85.82 85.82 85.50 85.52 -2.28 638 15,021 +40
May14 130417 85.34 85.34 85.34 85.34 -2.29 891 16,554 +88
Jun14 130417 87.16 87.60 84.84 85.18 -2.28 8,925 76,029 +412
Jul14 130417 84.98 84.98 84.98 84.98 -2.27 343 14,551 +12
Aug14 130417 84.80 84.80 84.80 84.80 -2.27 33 13,868 +2
Total Volume and Open Interest 858,007 1,779,446 -2,152
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130417 88.825 89.075 86.075 86.675 -2.050 11,489 1,789 -78
Jun13 130417 89.275 89.300 86.400 86.975 -2.050 1,636 1,119 +246
Jul13 130417 89.500 89.500 86.650 87.200 -2.100 343 529 +44
Aug13 130417 89.350 89.350 86.775 87.275 -2.125 101 341 -28
Sep13 130417 88.150 88.150 86.700 87.225 -2.125 4 13 +1
Oct13 130417 87.000 87.000 87.000 87.000 -2.150 2 4 +1
Nov13 130417 86.725 86.725 86.725 86.725 -2.175 1 10 -1
Dec13 130417 87.100 87.100 86.375 86.450 -2.200 5 54 -1
Jan14 130417 86.150 86.150 86.150 86.150 -2.250      
Total Volume and Open Interest 13,581 3,945 +184
Heating Oil(NYM)
May13 130417 282.17 282.17 272.66 273.46 -7.19 47,846 64,648 -2,615
Jun13 130417 280.90 281.11 272.42 272.95 -7.30 34,072 62,241 +1,453
Jul13 130417 281.86 281.86 273.36 273.82 -7.18 15,367 46,583 +405
Aug13 130417 282.71 282.71 274.39 274.81 -7.02 7,072 16,073 +513
Sep13 130417 283.23 283.33 275.58 275.83 -6.81 6,867 24,502 +250
Oct13 130417 283.44 283.44 276.40 276.64 -6.57 3,230 10,406 +203
Nov13 130417 283.20 284.08 276.81 277.24 -6.27 2,634 8,061 +334
Dec13 130417 284.01 284.35 277.14 277.68 -6.06 9,896 36,904 +1,440
Jan14 130417 283.35 283.35 278.08 278.31 -5.90 700 6,616 +163
Feb14 130417 281.94 281.94 278.78 278.85 -5.81 456 2,538 +64
Mar14 130417 284.84 284.84 278.98 279.05 -5.79 728 3,584 +54
Apr14 130417 283.25 283.25 278.60 278.60 -5.79 584 9,820 +87
May14 130417 281.90 281.90 278.00 278.00 -5.79 288 1,218 +23
Jun14 130417 279.69 280.00 276.85 276.90 -5.85 776 6,009 +312
Total Volume and Open Interest 130,987 302,477 +2,837
Gasoline(NYMEX)
May13 130417 279.15 279.65 270.80 272.90 -5.28 47,941 68,894 -1,843
Jun13 130417 278.35 278.79 270.38 272.05 -5.36 41,735 82,853 +265
Jul13 130417 275.86 276.37 268.21 269.60 -5.52 21,269 52,008 +305
Aug13 130417 272.49 272.66 265.36 266.48 -5.56 10,182 23,266 -98
Sep13 130417 268.35 269.11 261.92 262.74 -5.60 7,285 28,647 +36
Oct13 130417 254.50 254.50 247.81 247.94 -5.71 3,341 15,092 -39
Nov13 130417 249.13 251.01 244.79 245.00 -5.73 2,105 17,483 +31
Dec13 130417 248.76 250.29 242.90 243.43 -5.79 2,579 14,511 -178
Jan14 130417 246.00 246.00 242.98 242.98 -5.76 395 4,579 -1
Feb14 130417 244.57 244.73 243.48 243.48 -5.60 355 2,238 +8
Total Volume and Open Interest 137,595 316,002 -1,365
e-miNY RBOB Gasoline(NYM)
May13 130417 272.90 272.90 272.90 272.90 -5.30 0 1 +0
Jun13 130417 272.10 272.10 272.05 272.10 -5.30      
Jul13 130417 269.60 269.60 269.60 269.60 -5.50      
Aug13 130417 266.50 266.50 266.48 266.50 -5.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130417 4.194 4.244 4.146 4.214 +0.054 153,056 157,197 -19,281
Jun13 130417 4.226 4.273 4.178 4.243 +0.055 70,714 179,708 +10,695
Jul13 130417 4.266 4.316 4.223 4.288 +0.058 42,648 218,175 +1,768
Aug13 130417 4.283 4.338 4.248 4.316 +0.060 16,172 72,112 +948
Sep13 130417 4.292 4.328 4.243 4.308 +0.061 12,879 81,430 +2,546
Oct13 130417 4.269 4.337 4.250 4.317 +0.062 24,967 176,816 +1,416
Nov13 130417 4.349 4.385 4.327 4.382 +0.062 7,390 49,960 +1,599
Dec13 130417 4.482 4.540 4.465 4.526 +0.061 9,654 56,451 +2,710
Jan14 130417 4.575 4.630 4.555 4.617 +0.063 23,540 133,779 +1,363
Feb14 130417 4.534 4.574 4.514 4.573 +0.059 3,201 31,765 +1,030
Mar14 130417 4.485 4.485 4.416 4.472 +0.053 18,528 64,884 +2,181
Apr14 130417 4.135 4.148 4.087 4.125 +0.021 14,273 104,128 -76
May14 130417 4.135 4.135 4.079 4.116 +0.017 1,362 21,578 +346
Jun14 130417 4.155 4.158 4.097 4.138 +0.014 467 16,529 +114
Jul14 130417 4.153 4.168 4.135 4.168 +0.014 265 12,140 -69
Aug14 130417 4.175 4.183 4.165 4.183 +0.014 156 11,269 +70
Total Volume and Open Interest 404,297 1,559,417 +8,282
Brent Crude Oil(ICE)
Jun13 130417 100.11 100.46 97.26 97.69 -2.22 303,352 297,108 -5,227
Jul13 130417 100.10 100.45 97.28 97.70 -2.23 94,408 178,912 -8
Aug13 130417 99.94 100.33 97.23 97.62 -2.25 51,639 118,106 -2,998
Sep13 130417 99.82 100.10 97.11 97.44 -2.24 44,700 84,195 -2,235
Oct13 130417 99.56 99.83 96.86 97.21 -2.23 23,000 67,610 +1,592
Nov13 130417 99.35 99.56 96.66 97.01 -2.19 16,043 53,555 +765
Dec13 130417 99.10 99.34 96.45 96.79 -2.17 91,608 209,761 +3,665
Jan14 130417 98.98 98.98 96.36 96.62 -2.16 8,769 36,732 +1,604
Feb14 130417 98.41 98.46 96.30 96.47 -2.15 4,227 19,183 +121
Mar14 130417 96.32 96.32 96.32 96.32 -2.12 5,705 26,663 -52
Apr14 130417 96.14 96.14 96.14 96.14 -2.09 1,778 31,423 +205
May14 130417 95.95 95.95 95.95 95.95 -2.05 1,471 12,467 +35
Jun14 130417 97.72 97.87 95.47 95.73 -2.03 18,052 62,878 +315
Jul14 130417 95.54 95.54 95.54 95.54 -2.01 1,373 11,767 +145
Total Volume and Open Interest 713,079 1,482,214 -27,368
Gas Oil(ICE)
May13 130417 842.50 844.00 818.75 825.25 -10.50 62,655 121,042 -2,123
Jun13 130417 847.50 848.50 823.50 830.00 -10.25 66,635 107,969 +1,058
Jul13 130417 851.25 853.00 828.25 834.75 -9.75 24,207 67,459 +3,883
Aug13 130417 854.75 856.50 832.00 838.50 -9.75 9,144 38,953 +948
Sep13 130417 858.00 858.50 835.25 841.75 -9.75 10,157 53,067 +345
Oct13 130417 859.75 861.50 838.00 844.25 -9.25 7,956 24,205 +461
Nov13 130417 862.00 862.00 839.25 845.25 -9.00 3,924 23,570 +613
Dec13 130417 862.00 862.00 839.75 845.50 -8.75 24,827 59,459 +1,245
Jan14 130417 856.00 856.00 841.00 846.50 -8.50 2,178 17,003 +452
Feb14 130417 854.50 854.50 843.00 847.25 -8.75 1,589 9,006 -113
Total Volume and Open Interest 221,426 603,123 +6,699
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130417 2.410 2.460 2.400 2.458 +0.054 285 993 -10
Jun13 130417 2.354 2.400 2.347 2.395 +0.048 363 1,106 +107
Jul13 130417 2.295 2.330 2.290 2.327 +0.036 520 1,187 -192
Aug13 130417 2.215 2.246 2.211 2.237 +0.027 483 2,294 +46
Sep13 130417 2.119 2.148 2.119 2.129 +0.014 183 1,876 +67
Oct13 130417 1.999 2.022 1.999 2.015 +0.018 196 1,585 +37
Nov13 130417 1.951 1.969 1.951 1.966 -0.001 97 700 +2
Total Volume and Open Interest 2,194 11,205 +84
WTI Crude Oil(ICE)
May13 130417 88.89 88.97 86.11 86.68 -2.04 40,488 37,356 -1,486
Jun13 130417 89.17 89.29 86.42 86.97 -2.06 59,608 96,219 +495
Jul13 130417 89.39 89.53 86.68 87.19 -2.10 18,711 48,520 +584
Aug13 130417 89.39 89.39 86.78 87.28 -2.13 10,723 25,168 +84
Sep13 130417 89.02 89.03 86.69 87.22 -2.14 13,623 31,610 -1,903
Oct13 130417 88.68 88.68 86.63 87.01 -2.15 8,378 18,188 +910
Nov13 130417 88.01 88.01 86.49 86.73 -2.17 3,034 11,544 -106
Dec13 130417 88.84 88.87 85.99 86.44 -2.21 28,282 109,541 +1,436
Jan14 130417 86.16 86.16 86.16 86.16 -2.23 799 9,940 +106
Feb14 130417 85.92 85.92 85.92 85.92 -2.25 759 3,768 +189
Mar14 130417 85.71 85.71 85.71 85.71 -2.27 302 5,494 -4
Apr14 130417 85.52 85.52 85.52 85.52 -2.28 247 4,061 +8
May14 130417 85.34 85.34 85.34 85.34 -2.29 165 3,334 -44
Jun14 130417 86.27 86.55 84.86 85.18 -2.28 1,256 19,742 +492
Jul14 130417 84.98 84.98 84.98 84.98 -2.27 28 2,661 -17
Aug14 130417 84.80 84.80 84.80 84.80 -2.27 9 3,132 +1
Total Volume and Open Interest 198,833 557,630 +1,084
US Dollar Index(ICE)
Jun13 130417 81.895 82.815 81.890 82.790 +0.967 30,024 80,719 -882
Sep13 130417 82.045 82.980 82.045 82.980 +0.998 64 1,178 +1
Dec13 130417 83.180 83.180 83.180 83.180 +0.997      
Total Volume and Open Interest 30,088 81,897 -881
Australian Dollar(CME)
Jun13 130417 103.38 103.47 102.29 102.45 -0.88 212,487 178,142 -23,329
Sep13 130417 102.51 102.65 101.63 101.77 -0.88 337 494 +167
Dec13 130417 101.10 101.99 101.10 101.13 -0.86 0 24 +0
Total Volume and Open Interest 212,824 178,690 -23,162
British Pound(CME)
Jun13 130417 153.58 153.64 152.12 152.32 -1.31 92,145 203,752 -787
Sep13 130417 153.54 153.59 152.20 152.26 -1.31 9 279 +3
Dec13 130417 152.22 153.53 152.22 152.22 -1.31 0 33 +0
Total Volume and Open Interest 92,154 204,097 -784
Canadian Dollar(CME)
Jun13 130417 97.80 97.80 96.90 97.22 -0.55 115,621 166,641 +11,930
Sep13 130417 97.52 97.57 96.82 97.02 -0.55 546 4,007 +110
Dec13 130417 97.05 97.39 96.65 96.84 -0.55 85 2,403 +4
Mar14 130417 96.66 97.19 96.66 96.66 -0.53 0 312 -422
Total Volume and Open Interest 116,253 173,506 +11,623
Japanese Yen(CME)
Jun13 130417 102.34 102.91 101.62 102.23 -0.44 296,440 213,245 +4,240
Sep13 130417 102.46 102.94 101.76 102.30 -0.44 1,183 2,088 +225
Dec13 130417 101.89 102.83 101.89 102.39 -0.44 3 130 +0
Total Volume and Open Interest 297,632 215,494 +4,471
Swiss Franc(CME)
Jun13 130417 108.46 108.69 107.14 107.17 -1.44 31,235 51,107 +103
Sep13 130417 107.64 108.75 107.31 107.31 -1.44 0 23 +0
Dec13 130417 107.47 108.91 107.47 107.47 -1.44      
Total Volume and Open Interest 31,235 51,130 +103
EuroFX(CME)
Jun13 130417 131.81 132.05 130.06 130.20 -1.76 250,289 217,058 +2,657
Sep13 130417 131.91 132.10 130.25 130.29 -1.76 222 1,626 +17
Dec13 130417 132.01 132.14 130.37 130.38 -1.76 15 250 +15
Total Volume and Open Interest 250,527 218,959 +2,689
Mexican Peso(CME)
May13 130417 815.50 821.25 815.50 815.50 -5.75      
Jun13 130417 819.25 819.75 809.75 813.25 -5.75 47,843 176,913 +3,034
Total Volume and Open Interest 47,846 177,910 +3,035
Brazilian Real(CME)
May13 130417 501.90 502.85 497.40 498.25 -2.20 611 6,194 +0
Jun13 130417 496.45 501.00 495.70 496.45 -2.15 711 5,774 +53
Jul13 130417 498.55 499.00 493.80 494.45 -2.30 10 11 +0
Aug13 130417 491.85 494.00 491.85 491.85 -2.15      
Total Volume and Open Interest 1,332 38,965 +53
30-Year T-Bonds(CBOT)
Jun13 130417 147~170 148~200 147~130 147~310 +0~110 411,323 673,295 -3,833
Sep13 130417 147~000 147~240 146~250 147~060 +0~120 160 331 +46
Dec13 130417 146~220 146~220 146~100 146~220 +0~120      
Total Volume and Open Interest 411,483 673,626 -3,787
10-Year T-Notes(CBOT)
Jun13 130417 132~290 133~095 132~265 133~020 +0~035 1,266,624 2,209,685 -27,318
Sep13 130417 132~070 132~140 132~045 132~090 +0~040 474 7,686 +668
Dec13 130417 132~090 132~090 132~050 132~090 +0~040      
Total Volume and Open Interest 1,267,098 2,217,371 -26,650
5-Year T-Notes(CBOT)
Jun13 130417 124~142 124~176 124~130 124~142 -0~002 547,599 1,831,110 -528
Sep13 130417 124~016 124~016 124~014 124~016 +0~002 2,149 7,604 +1,163
Dec13 130417 124~016 124~016 124~014 124~016 +0~002      
Total Volume and Open Interest 549,748 1,838,714 +635
2 Year T-Notes(CBOT)
Jun13 130417 110~084 110~086 110~082 110~084 unch 150,734 890,073 +1,663
Sep13 130417 110~080 110~080 110~074 110~074 -0~002 1,448 10,062 +1,146
Dec13 130417 110~074 110~076 110~074 110~074 -0~002      
Total Volume and Open Interest 152,182 900,135 +2,809
Eurodollars(CME)
Jun13 130417 99.705 99.710 99.700 99.710 +0.005 94,743 908,451 +1,463
Sep13 130417 99.680 99.690 99.680 99.685 unch 82,449 714,941 -2,932
Dec13 130417 99.665 99.670 99.660 99.665 unch 100,356 817,078 +4,325
Mar14 130417 99.645 99.650 99.640 99.645 unch 77,685 748,385 +1,994
Jun14 130417 99.620 99.625 99.615 99.620 unch 90,962 743,497 -8,529
Sep14 130417 99.590 99.595 99.575 99.585 unch 99,501 624,130 +8,857
Dec14 130417 99.535 99.545 99.525 99.535 unch 103,295 688,351 +6,794
Mar15 130417 99.475 99.490 99.465 99.475 unch 113,787 586,192 +990
Jun15 130417 99.400 99.415 99.385 99.400 unch 108,024 777,430 +8,362
Sep15 130417 99.310 99.330 99.300 99.315 +0.005 79,660 516,542 +1,514
Dec15 130417 99.200 99.225 99.190 99.205 +0.005 86,227 612,054 +4,155
Mar16 130417 99.080 99.105 99.060 99.080 +0.005 77,528 343,335 +3,748
Jun16 130417 98.935 98.965 98.920 98.940 +0.010 60,758 288,231 -4,445
Sep16 130417 98.780 98.815 98.765 98.790 +0.015 43,585 221,593 -2,485
Dec16 130417 98.620 98.660 98.600 98.630 +0.015 34,351 159,440 -237
Mar17 130417 98.455 98.505 98.440 98.475 +0.020 26,823 157,299 +164
Jun17 130417 98.280 98.335 98.265 98.305 +0.025 24,279 111,946 -2,185
Sep17 130417 98.110 98.175 98.095 98.140 +0.030 20,380 85,822 -363
Total Volume and Open Interest 1,367,939 9,382,871 -55,285
Ultra T-Bond(CBOT)
Jun13 130417 163~10 165~08 163~10 164~02 +0~15 64,854 385,007 +0
Sep13 130417 162~31 162~31 162~04 162~19 +0~15 4 10 -1
Dec13 130417 162~19 162~19 162~04 162~19 +0~15      
Total Volume and Open Interest 64,858 385,017 -1
30 Day Federal Funds(CBOT)
Apr13 130417 99.855 99.857 99.853 99.855 -0.002 2,914 51,646 +1,796
May13 130417 99.865 99.870 99.865 99.870 unch 863 41,221 -172
Jun13 130417 99.865 99.875 99.865 99.870 unch 302 34,348 -8
Jul13 130417 99.870 99.875 99.870 99.870 unch 48 26,765 +47
Aug13 130417 99.870 99.870 99.870 99.870 unch 65 19,898 -64
Sep13 130417 99.870 99.875 99.870 99.870 unch 135 15,243 +13
Total Volume and Open Interest 10,097 348,297 +2,426
3-Mth Euro-Yen(CME)
Jun13 130417 99.793 99.793 99.793 99.793 unch      
Sep13 130417 99.795 99.795 99.795 99.795 unch      
Dec13 130417 99.795 99.795 99.795 99.795 unch      
Mar14 130417 99.777 99.777 99.777 99.777 -0.005      
Jun14 130417 99.770 99.770 99.770 99.770 -0.005      
Sep14 130417 99.775 99.775 99.775 99.775 -0.005      
Dec14 130417 99.770 99.770 99.770 99.770 -0.005      
Mar15 130417 99.650 99.650 99.650 99.650 -0.005      
Jun15 130417 99.510 99.510 99.510 99.510 -0.005      
Sep15 130417 99.370 99.370 99.370 99.370 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130417 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130417 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130417 99.79 99.79 99.79 99.79 unch 0 402 +0
Mar14 130417 99.78 99.78 99.78 99.78 -0.01 0 172 +0
Jun14 130417 99.77 99.77 99.77 99.77 -0.01 0 23 +0
Sep14 130417 99.78 99.78 99.78 99.78 0.00 0 32 +0
Dec14 130417 99.77 99.77 99.77 99.77 -0.01 0 30 +0
Mar15 130417 99.65 99.65 99.65 99.65 0.00      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130417 144.04 144.33 143.97 144.18 +0.08 3,020 19,146 -48
Sep13 130417 142.11 142.11 142.11 142.11 +0.08      
Dec13 130417 140.02 140.02 140.02 140.02 +0.08      
Total Volume and Open Interest 3,020 19,146 -48
Euro-Bund(EUREX)
Jun13 130417 145.76 146.36 145.35 146.24 +0.51 602,659 1,004,047 -31,338
Sep13 130417 145.95 146.62 145.69 146.53 +0.53 305 3,154 +253
Dec13 130417 144.68 144.68 144.68 144.68 +0.51 2 0 +0
Total Volume and Open Interest 602,966 1,007,201 -31,085
Euro-Bobl(EUREX)
Jun13 130417 126.65 126.91 126.46 126.87 +0.23 385,605 949,482 -30,100
Sep13 130417 127.06 127.52 127.06 127.51 +0.27 0 1,988 +0
Dec13 130417 127.51 127.51 127.51 127.51 +0.27      
Total Volume and Open Interest 385,605 951,470 -30,100
3-Mth Euribor(EUREX)
Jun13 130417 99.805 99.805 99.805 99.805 +0.010 0 2,850 +0
Sep13 130417 99.795 99.795 99.795 99.795 +0.020 0 902 +0
Dec13 130417 99.770 99.770 99.770 99.770 +0.020 400 1,523 +306
Total Volume and Open Interest 400 8,066 +306
Long Gilt(LIFFE)
Jun13 130417 119~07 119~28 119~01 119~23 +0~13 100,889 393,940 -3,328
Sep13 130417 118~22 119~14 118~18 119~09 +0~14 105 360 +250
Total Volume and Open Interest 100,994 394,300 -3,078
3-Mth Short Sterling(LIFFE)
Jun13 130417 99.49 99.50 99.49 99.49 unch 6,848 305,902 -6,758
Sep13 130417 99.52 99.53 99.51 99.52 unch 23,328 378,713 +9,170
Dec13 130417 99.53 99.55 99.52 99.54 +0.01 38,458 341,595 +1,964
Mar14 130417 99.54 99.55 99.52 99.54 +0.01 31,206 388,324 +6,257
Jun14 130417 99.52 99.53 99.50 99.53 +0.01 46,181 327,101 +8,534
Sep14 130417 99.50 99.51 99.48 99.50 unch 41,212 305,267 +6,243
Total Volume and Open Interest 342,334 2,987,401 +25,867
3-Mth Euribor(LIFFE)
Jun13 130417 99.795 99.815 99.790 99.805 +0.010 56,329 626,088 -6,553
Sep13 130417 99.770 99.805 99.765 99.795 +0.020 51,356 362,635 +9,673
Dec13 130417 99.745 99.775 99.735 99.770 +0.020 60,715 438,829 +1,486
Total Volume and Open Interest 492,336 4,217,387 -15,798
3-Mth Aus T-Bills(SFE)
Jun13 130417 97.05 97.07 97.04 97.06 unch 31,989 205,889 -5,336
Sep13 130417 97.13 97.15 97.12 97.14 -0.01 38,565 167,339 -4,910
Dec13 130417 97.16 97.18 97.13 97.16 -0.01 33,009 132,208 +3,575
Mar14 130417 97.13 97.14 97.09 97.12 -0.02 18,980 91,133 +522
Jun14 130417 97.04 97.05 97.01 97.04 -0.01 9,199 58,712 -247
Sep14 130417 96.93 96.95 96.91 96.93 -0.01 6,833 43,820 -1,609
Dec14 130417 96.84 96.86 96.82 96.83 -0.02 3,165 32,459 +618
Mar15 130417 96.75 96.76 96.73 96.73 -0.03 883 15,342 -78
Jun15 130417 96.68 96.68 96.64 96.64 -0.03 41 883 -144
Sep15 130417 96.56 96.56 96.56 96.56 -0.03 44 598 -43
Total Volume and Open Interest 142,712 748,618 -7,652
10-Year Aus T-Bonds(SFE)
Jun13 130417 96.75 96.77 96.72 96.75 unch 73,992 462,760 +4,629
Sep13 130417 96.75 96.75 96.75 96.75 unch      
Total Volume and Open Interest 73,992 462,760 +4,629
3-Year Aus T-Bonds(SFE)
Jun13 130417 97.29 97.30 97.25 97.27 -0.03 234,644 544,374 +10,183
Sep13 130417 97.27 97.27 97.27 97.27 -0.03      
Total Volume and Open Interest 234,644 544,374 +10,183
Gold(CMX)
Apr13 130417 1373.2 1394.2 1370.2 1382.2 -4.6 1,309 742 -325
Jun13 130417 1371.4 1395.2 1365.0 1382.7 -4.7 700,344 270,390 -3,837
Aug13 130417 1374.0 1396.3 1366.6 1383.9 -4.6 21,009 40,995 +495
Oct13 130417 1376.2 1393.5 1373.8 1385.0 -4.6 4,255 11,836 -111
Dec13 130417 1380.3 1398.7 1370.0 1386.2 -4.5 11,501 40,497 -484
Feb14 130417 1380.9 1393.7 1380.9 1387.3 -4.5 921 15,112 +179
Apr14 130417 1379.8 1399.3 1378.8 1388.6 -4.5 794 4,703 +118
Jun14 130417 1390.0 1397.7 1380.0 1390.0 -4.5 2,396 7,697 +220
Aug14 130417 1391.2 1391.2 1391.2 1391.2 -4.6 301 952 -37
Oct14 130417 1392.6 1392.6 1392.6 1392.6 -4.6 17 828 +1
Dec14 130417 1390.6 1401.9 1381.8 1394.0 -4.7 1,042 8,013 +88
Feb15 130417 1395.5 1395.5 1395.5 1395.5 -4.8 0 2 +0
Total Volume and Open Interest 751,058 426,722 -3,307
Silver(CMX)
May13 130417 2337.0 2372.5 2283.5 2330.7 -32.1 200,499 59,860 -2,333
Jul13 130417 2339.5 2373.0 2289.0 2334.9 -31.8 19,298 39,409 +601
Sep13 130417 2360.5 2372.0 2301.5 2339.2 -31.9 4,235 8,028 +184
Dec13 130417 2354.5 2382.0 2299.0 2344.9 -32.0 7,998 25,629 +1,471
Mar14 130417 2336.5 2348.6 2336.5 2348.6 -32.0 326 4,806 +60
May14 130417 2364.0 2365.0 2351.3 2351.3 -32.1 106 2,532 +22
Jul14 130417 2350.0 2354.0 2350.0 2354.0 -32.2 330 5,394 -205
Total Volume and Open Interest 236,815 162,415 -916
Platinum(NYMEX)
Apr13 130417 1434.8 1434.8 1425.0 1434.8 -15.2 6 43 -2
Jul13 130417 1450.5 1452.8 1422.0 1435.4 -15.2 28,493 59,526 -2,075
Oct13 130417 1439.4 1449.7 1428.0 1437.6 -15.1 181 2,963 +15
Jan14 130417 1439.7 1439.7 1439.7 1439.7 -15.1 8 48 +7
Total Volume and Open Interest 28,868 62,769 -1,880
Palladium(NYMEX)
Jun13 130417 678.20 683.35 658.25 661.40 -16.80 14,070 34,105 -486
Sep13 130417 680.50 680.50 661.70 662.90 -16.90 38 1,750 +20
Dec13 130417 662.05 664.60 662.05 663.90 -16.90 4 935 +1
Total Volume and Open Interest 14,123 36,804 -460
Copper(CMX)
May13 130417 330.60 331.55 317.35 318.75 -11.80 138,806 70,110 -4,757
Jul13 130417 332.60 333.25 318.85 320.25 -12.10 26,687 72,519 +3,897
Sep13 130417 334.10 334.55 320.50 321.70 -12.30 4,165 19,764 +504
Dec13 130417 336.00 336.00 322.30 323.60 -12.45 1,160 13,085 +92
Mar14 130417 334.90 334.90 325.40 325.40 -12.55 119 3,942 +29
Total Volume and Open Interest 172,794 189,642 +9
DJIA Index(CBOT)
Jun13 130417 14672 14673 14509 14552 -133 260 7,394 +33
Sep13 130417 14477 14611 14477 14477 -134 0 4 +0
Dec13 130417 14402 14536 14402 14402 -134      
Mar14 130417 14307 14441 14307 14307 -134      
Total Volume and Open Interest 260 7,398 +33
E-mini DJIA Index(CBOT)
Jun13 130417 14681 14691 14494 14552 -133 258,391 116,702 +943
Sep13 130417 14503 14541 14419 14477 -134 47 99 +11
Dec13 130417 14402 14402 14402 14402 -134 0 17 +0
Mar14 130417 14307 14307 14307 14307 -134      
Total Volume and Open Interest 258,438 116,818 +954
S & P 500(CME)
Jun13 130417 1568.30 1569.10 1538.30 1546.10 -22.60 11,261 162,791 +863
Sep13 130417 1539.60 1541.60 1532.60 1540.00 -22.60 50 1,671 -22
Dec13 130417 1533.50 1533.50 1526.00 1533.50 -22.50 1 1,084 +0
Mar14 130417 1527.30 1527.30 1519.80 1527.30 -22.50      
Total Volume and Open Interest 11,312 165,546 +841
S & P 500 E-Mini(Globex)
Jun13 130417 1569.25 1569.50 1538.00 1546.00 -22.75 2,854,380 3,004,260 -13,002
Sep13 130417 1562.50 1562.50 1532.25 1540.00 -22.50 12,291 23,381 +720
Total Volume and Open Interest 2,866,752 3,030,382 -12,262
NASDAQ 100(CME)
Jun13 130417 2827.00 2830.30 2758.00 2774.50 -53.50 435 5,228 -9
Sep13 130417 2768.00 2768.00 2755.00 2768.00 -53.50 2 0 +0
Dec13 130417 2761.80 2815.30 2761.80 2761.80 -53.50      
Total Volume and Open Interest 437 5,228 -9
NASDAQ 100 E-Mini(Globex)
Jun13 130417 2830.50 2830.50 2758.30 2774.50 -53.50 326,433 372,926 -13,579
Sep13 130417 2830.30 2830.30 2755.00 2768.00 -53.50 41 61 +1
Total Volume and Open Interest 326,475 373,021 -13,578
S & P Midcap 400(CME)
Jun13 130417 1109.60 1109.60 1102.00 1109.60 -17.40 813 1,335 -221
Sep13 130417 1106.10 1123.50 1106.10 1106.10 -17.40      
Dec13 130417 1104.10 1121.50 1104.10 1104.10 -17.40      
Total Volume and Open Interest 813 1,335 -221
Volatility Index(CBOE)
Apr13 130416 15.00 15.15 13.84 13.90 -2.80 52,379 89,780 +467
May13 130417 15.15 16.80 15.00 16.45 +1.70 178,903 211,044 +13,600
Jun13 130417 15.95 17.10 15.78 16.75 +1.05 67,526 64,368 +179
Jul13 130417 16.65 17.50 16.47 17.15 +0.80 28,336 35,438 +1,015
Total Volume and Open Interest 449,955 383,808 -74,984
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130417 13445 13515 13190 13330 -60 21,868 76,629 -1,553
Sep13 130417 13585 13585 13295 13410 -65 528 532 +343
Total Volume and Open Interest 22,396 77,162 -1,210
Nikkei 225(SGX)
Jun13 130417 13315 13410 13250 13395 +80 177,619 269,082 -10,819
Sep13 130417 13345 13395 13345 13390 +85 19 3,914 +14
Dec13 130417 13325 13325 13325 13325 +80 3 16,245 -1
Total Volume and Open Interest 179,493 312,787 -10,711
CAC 40(EURONEXT)
Apr13 130417 3695.5 3711.5 3591.0 3598.5 -88.5 211,788 340,303 -20,205
May13 130417 3629.5 3645.0 3523.5 3531.0 -89.5 109,006 131,066 +37,344
Jun13 130417 3619.5 3621.0 3501.0 3507.5 -89.0 512 31,146 +295
Total Volume and Open Interest 321,306 502,547 +17,434
Hang Seng Index(HKFE)
Apr13 130417 21741 21779 21505 21511 -156 80,579 95,743 -2,479
May13 130417 21622 21648 21379 21382 -156 1,298 4,167 +756
Jun13 130417 21357 21358 21110 21111 -155 453 5,579 +55
Total Volume and Open Interest 82,532 106,914 -1,671
DAX(EUREX)
Jun13 130417 7708.0 7741.0 7481.5 7519.0 -182.0 131,841 153,444 -590
Sep13 130417 7717.0 7736.5 7495.0 7524.0 -182.0 144 4,361 -14
Dec13 130417 7721.5 7741.0 7504.0 7528.0 -182.0 81 384 -15
Total Volume and Open Interest 132,066 158,189 -619
FT-SE 100(EURONEXT)
Jun13 130417 6268.00 6287.50 6174.00 6188.00 -64.00 88,805 667,359 -4,233
Sep13 130417 6232.50 6233.50 6139.50 6139.50 -64.00 32 747 +0
Dec13 130417 6110.00 6110.00 6110.00 6110.00 -64.00 0 200 +0
Total Volume and Open Interest 88,837 668,306 -4,233
SPI 200(SFE)
Jun13 130417 4945.0 5007.0 4932.0 5002.0 +56.0 29,595 244,663 +531
Sep13 130417 4956.0 4967.0 4956.0 4967.0 +57.0 5 2,164 -3
Dec13 130417 4971.0 4971.0 4971.0 4971.0 +57.0 225 2,384 +25
Total Volume and Open Interest 30,507 253,597 +1,138
FTSE MIB(ISE)
Jun13 130417 15340.00 15345.00 14985.00 15064.00 -165.00 30,119 28,640 -1,927
Sep13 130417 15240.00 15240.00 14915.00 14979.00 -163.00 35 110 +5
Dec13 130417 14889.00 14889.00 14889.00 14889.00 -161.00 0 1 +0
Total Volume and Open Interest 30,154 28,751 -1,922
KOSPI 200(KFE)
Jun13 130417 252.75 254.00 249.80 252.35 -0.80 288,553 113,618 -2,714
Sep13 130417 254.45 255.00 251.60 253.80 -0.65 112 1,643 +100
Dec13 130417 255.70 255.70 255.70 255.70 -0.80 0 196 +0
Total Volume and Open Interest 288,666 115,629 -2,613
GSCI(CME)
May13 130417 604.50 606.50 599.50 601.00 -9.00 146 9,086 +21
Jun13 130417 605.25 607.25 600.25 601.75 -9.00      
Jul13 130417 596.75 596.75 595.50 596.75 -9.45      
Total Volume and Open Interest 146 9,086 -1,180
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!