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 19, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130419 1430.50 1441.00 1422.00 1428.25 -2.25 87,099 127,343 -6,460
Jul13 130419 1390.00 1400.50 1380.00 1382.50 -7.50 87,033 235,648 +5,910
Aug13 130419 1340.75 1346.00 1326.25 1328.50 -10.50 3,086 8,738 +404
Sep13 130419 1269.25 1274.00 1256.25 1258.25 -10.00 1,303 8,470 +102
Nov13 130419 1223.50 1228.50 1211.75 1213.00 -10.50 25,587 152,549 +4,793
Jan14 130419 1231.00 1235.00 1220.00 1220.75 -10.25 1,147 14,988 +65
Mar14 130419 1240.50 1241.50 1226.75 1227.75 -9.50 240 3,559 +43
May14 130419 1244.50 1244.50 1232.00 1233.00 -9.25 416 3,206 +152
Jul14 130419 1252.00 1252.00 1239.75 1239.75 -9.75 251 2,606 +89
Aug14 130419 1237.25 1247.00 1237.25 1237.25 -9.75 0 8 +0
Sep14 130419 1225.00 1234.75 1225.00 1225.00 -9.75 0 10 +0
Nov14 130419 1228.00 1234.00 1220.00 1220.00 -10.25 198 6,300 +18
Jan15 130419 1217.25 1228.25 1217.25 1217.25 -11.00 0 10 +0
Mar15 130419 1213.50 1225.75 1213.50 1213.50 -12.25      
Total Volume and Open Interest 206,364 563,642 +5,112
Soybean Meal(CBOT)
May13 130419 411.60 414.90 408.50 412.40 +1.40 32,801 43,818 -6,700
Jul13 130419 403.40 407.10 400.60 402.50 -0.60 42,376 123,353 +3,838
Aug13 130419 382.50 385.80 380.60 381.00 -1.40 2,879 11,822 +245
Sep13 130419 358.70 360.50 356.60 357.40 -0.30 1,023 9,199 +60
Oct13 130419 340.70 342.50 338.80 339.30 -1.20 756 7,479 +188
Dec13 130419 339.30 340.50 336.60 337.30 -1.90 6,565 51,069 +555
Jan14 130419 341.10 342.00 338.70 338.90 -2.10 412 4,723 +122
Mar14 130419 343.90 345.00 341.50 341.90 -2.20 243 3,461 +97
May14 130419 346.70 346.70 343.40 344.20 -2.00 393 2,552 +131
Jul14 130419 348.60 349.40 346.60 346.60 -2.10 434 1,889 +234
Total Volume and Open Interest 87,883 259,660 -1,229
Soybean Oil(CBOT)
May13 130419 49.66 49.89 48.96 49.16 -0.50 45,549 66,279 -13,315
Jul13 130419 49.62 49.89 48.98 49.18 -0.48 58,443 163,921 +2,716
Aug13 130419 49.52 49.75 48.91 49.08 -0.44 6,167 15,818 +547
Sep13 130419 49.39 49.62 48.75 48.94 -0.44 2,237 12,196 -158
Oct13 130419 49.26 49.26 48.52 48.63 -0.47 2,050 13,038 +548
Dec13 130419 48.90 49.17 48.32 48.47 -0.45 10,449 66,205 +503
Jan14 130419 48.89 49.17 48.27 48.42 -0.49 182 6,295 -4
Mar14 130419 49.22 49.24 48.40 48.47 -0.46 234 3,981 -98
May14 130419 48.99 48.99 48.48 48.48 -0.41 260 2,090 +81
Jul14 130419 49.26 49.26 48.50 48.56 -0.38 347 1,789 +303
Total Volume and Open Interest 125,918 352,632 -8,877
Canola(WCE)
May13 130419 634.7 641.8 634.7 640.0 +5.1 5,172 48,620 -3,253
Jul13 130419 620.3 626.9 620.0 624.4 +3.8 6,623 72,871 +1,827
Nov13 130419 562.0 564.2 558.2 562.5 +2.3 3,820 46,841 -373
Jan14 130419 564.6 564.8 560.5 562.8 +2.7 42 3,371 +30
Mar14 130419 558.9 558.9 554.9 557.0 +1.9 13 392 +6
Total Volume and Open Interest 15,670 172,113 -1,763
Corn(CBOT)
May13 130419 645.25 652.75 642.75 652.00 +7.50 99,184 233,868 -25,088
Jul13 130419 629.75 636.00 627.00 633.00 +3.25 95,410 422,552 +7,688
Sep13 130419 566.00 573.50 562.75 572.00 +5.25 19,541 151,794 +2,229
Dec13 130419 541.00 549.00 536.25 547.00 +5.75 52,600 372,131 +1,094
Mar14 130419 551.00 559.00 547.00 557.25 +5.50 2,424 28,847 +573
May14 130419 558.25 567.00 556.00 565.00 +5.50 301 11,671 +110
Jul14 130419 563.50 572.50 560.00 570.75 +6.00 606 8,499 +296
Sep14 130419 542.00 548.25 542.00 547.25 +4.00 48 1,010 +13
Dec14 130419 545.75 552.75 543.50 550.50 +3.25 1,699 34,973 +906
Mar15 130419 555.75 556.75 553.50 556.75 +3.25 8 194 +3
Total Volume and Open Interest 271,886 1,268,072 -12,149
Wheat(CBOT)
May13 130419 704.25 711.75 697.75 709.00 +6.25 45,451 71,658 -12,187
Jul13 130419 708.00 714.00 700.00 711.50 +4.75 58,693 206,534 +7,417
Sep13 130419 715.00 720.25 707.00 718.00 +4.25 7,145 53,523 +427
Dec13 130419 727.75 734.00 721.00 731.50 +4.00 10,747 81,914 +479
Mar14 130419 741.75 746.00 734.25 744.50 +4.00 1,114 14,061 -6
May14 130419 744.25 750.25 741.50 748.75 +3.50 249 1,847 +35
Total Volume and Open Interest 123,832 437,528 -3,582
Wheat(KCBT)
May13 130419 744.50 749.00 738.00 746.00 +2.25 6,103 32,160 -2,014
Jul13 130419 750.00 753.00 742.00 750.50 +1.50 8,982 83,523 +428
Sep13 130419 760.75 763.75 753.75 761.75 +1.00 1,193 17,366 +109
Dec13 130419 777.75 780.75 771.00 778.25 +0.50 1,127 16,825 -89
Mar14 130419 784.00 793.50 784.00 790.75 unch 116 2,407 +29
May14 130419 789.50 795.50 788.00 792.50 -2.00 115 738 +23
Total Volume and Open Interest 17,741 153,930 -1,443
Wheat(MGE)
May13 130419 817.75 829.50 814.75 825.50 +7.75 2,666 8,293 -931
Jul13 130419 802.25 810.00 798.25 806.25 +4.00 3,268 13,985 +420
Sep13 130419 795.75 803.50 793.00 800.00 +4.25 561 8,326 +92
Dec13 130419 805.25 811.50 801.00 808.00 +4.00 356 6,377 +105
Mar14 130419 816.25 823.25 816.25 822.25 +4.50 140 763 +83
Total Volume and Open Interest 6,991 37,797 -231
Oats(CBOT)
May13 130419 387.25 392.00 379.75 392.00 +3.50 1,079 3,197 -707
Jul13 130419 379.25 383.00 373.00 383.00 +3.75 963 4,927 +759
Sep13 130419 369.00 369.25 368.25 368.25 -1.00 9 115 +0
Dec13 130419 365.25 365.50 363.50 364.25 -1.25 56 939 +34
Total Volume and Open Interest 2,107 9,178 +86
Rough Rice(CBOT)
May13 130419 15.40 15.44 15.23 15.23 -0.15 947 6,906 -491
Jul13 130419 15.70 15.73 15.51 15.51 -0.15 818 5,683 +779
Sep13 130419 15.37 15.37 15.31 15.31 -0.06 1 766 +1
Nov13 130419 15.50 15.50 15.47 15.47 -0.06 0 121 +0
Total Volume and Open Interest 1,766 13,486 +289
Live Cattle(CME)
Apr13 130419 125.950 126.385 125.680 126.350 +0.150 4,497 14,825 -1,886
Jun13 130419 121.200 121.500 120.750 121.300 -0.085 30,424 154,248 -1,596
Aug13 130419 121.650 121.930 121.150 121.635 -0.150 10,788 67,905 +610
Oct13 130419 125.285 125.500 124.785 125.100 -0.450 5,508 46,242 +425
Dec13 130419 126.730 126.830 126.180 126.600 -0.380 4,765 28,867 +1,118
Feb14 130419 127.350 127.450 126.885 127.285 -0.295 1,403 6,405 +415
Total Volume and Open Interest 57,782 321,896 -782
Feeder Cattle(CME)
Apr13 130419 134.035 134.325 133.535 134.035 -0.415 946 3,313 -153
May13 130419 139.300 139.630 138.380 139.200 -0.850 2,919 12,283 -536
Aug13 130419 146.900 146.900 145.500 146.050 -1.135 2,810 16,263 +435
Sep13 130419 148.550 148.600 147.800 148.450 -0.785 719 2,697 +136
Oct13 130419 150.100 150.150 149.325 150.075 -0.525 363 1,722 +112
Nov13 130419 150.185 150.700 149.900 150.650 -0.550 131 1,118 +46
Jan14 130419 149.575 149.630 149.000 149.300 -0.600 55 342 +20
Total Volume and Open Interest 7,944 37,739 +61
Lean Hogs(CME)
May13 130419 87.850 87.930 87.300 87.850 -0.100 337 3,035 -101
Jun13 130419 90.580 90.680 89.850 90.200 -0.400 17,232 89,183 -541
Jul13 130419 91.000 91.000 90.100 90.285 -0.515 4,712 21,125 +144
Aug13 130419 90.700 90.750 89.830 90.000 -0.550 5,300 34,524 +169
Oct13 130419 81.300 81.300 80.500 80.580 -0.520 3,750 33,285 +396
Dec13 130419 78.700 78.700 77.750 77.900 -0.600 2,026 25,615 +260
Feb14 130419 80.950 81.135 80.550 80.950 -0.200 591 9,031 +129
Apr14 130419 82.800 83.000 82.600 82.950 +0.050 396 4,721 +191
Total Volume and Open Interest 34,436 223,105 +682
Class III Milk(CME)
Apr13 130419 17.63 17.65 17.62 17.62 -0.03 173 3,195 -65
May13 130419 19.27 19.27 19.06 19.11 -0.16 601 4,388 -35
Jun13 130419 19.64 19.75 19.37 19.47 -0.17 451 3,014 +9
Jul13 130419 19.50 19.53 19.32 19.40 -0.08 254 2,619 +34
Aug13 130419 19.45 19.45 19.24 19.29 -0.11 132 2,450 +24
Total Volume and Open Interest 1,798 23,324 +11
Cocoa(ICE)
May13 130419 2319 2331 2319 2319 +9 662 1,634 -1,167
Jul13 130419 2336 2348 2322 2333 +14 17,244 93,010 +155
Sep13 130419 2346 2354 2331 2340 +15 3,839 36,390 +734
Dec13 130419 2335 2360 2335 2346 +16 2,372 26,302 +460
Mar14 130419 2349 2361 2342 2348 +16 2,485 25,098 +838
May14 130419 2364 2366 2347 2354 +16 145 8,840 +120
Jul14 130419 2368 2369 2358 2361 +15 0 1,888 +0
Total Volume and Open Interest 26,747 195,763 +1,140
Coffee "C"(ICE)
May13 130419 138.90 142.45 138.90 141.65 +2.75 9,470 10,061 -5,547
Jul13 130419 140.80 143.85 140.80 143.20 +2.40 20,969 97,841 +2,368
Sep13 130419 143.05 146.20 143.05 145.60 +2.40 3,833 29,838 +535
Dec13 130419 147.00 149.80 147.00 149.20 +2.40 1,732 15,450 +383
Mar14 130419 150.50 153.25 150.50 152.70 +2.30 211 5,384 +96
May14 130419 153.65 155.20 153.40 154.70 +2.15 47 3,544 +6
Total Volume and Open Interest 36,310 164,398 -2,143
Orange Juice(ICE)
May13 130419 146.90 148.40 146.35 147.20 +1.10 1,410 9,337 -1,053
Jul13 130419 147.25 148.20 145.90 146.95 +1.10 1,255 10,719 +927
Sep13 130419 145.60 145.65 144.00 144.00 -0.65 41 1,377 -8
Nov13 130419 145.50 145.50 143.30 143.30 -0.95 28 387 +6
Jan14 130419 144.30 144.30 143.00 143.00 -1.10 11 164 +1
Mar14 130419 142.40 142.40 142.40 142.40 -0.90 0 3 +0
Total Volume and Open Interest 2,745 21,987 -127
Sugar #11(ICE)
May13 130419 17.62 18.02 17.55 17.97 +0.28 42,184 117,251 -8,903
Jul13 130419 17.60 17.93 17.46 17.88 +0.27 63,314 416,113 +5,874
Oct13 130419 17.98 18.29 17.83 18.23 +0.25 14,623 141,412 +1,913
Mar14 130419 18.87 19.14 18.70 19.08 +0.24 6,712 98,104 +1,687
May14 130419 18.95 19.27 18.87 19.22 +0.24 2,118 19,024 +66
Jul14 130419 19.05 19.36 19.01 19.35 +0.25 1,876 29,696 +651
Oct14 130419 19.24 19.52 19.21 19.51 +0.25 1,007 18,250 +428
Mar15 130419 19.52 19.77 19.50 19.76 +0.28 625 12,210 +194
Total Volume and Open Interest 132,525 856,662 +1,931
London Cocoa(LCE)
May13 130419 1560 1560 1546 1558 +12 2,640 36,253 -1,658
Jul13 130419 1556 1558 1543 1555 +12 9,270 63,989 +608
Sep13 130419 1557 1562 1546 1559 +13 3,676 37,829 +815
Dec13 130419 1558 1562 1547 1559 +11 2,903 50,258 +749
Mar14 130419 1559 1562 1548 1560 +9 4,394 36,453 +506
May14 130419 1563 1566 1554 1565 +10 469 9,616 +54
Jul14 130419 1567 1570 1566 1570 +10 224 3,759 +0
Total Volume and Open Interest 23,647 240,950 +1,081
London Sugar(LCE)
Aug13 130419 501.50 511.40 500.10 508.80 +6.10 4,305 29,571 +541
Oct13 130419 494.40 502.50 491.70 499.70 +4.50 659 11,686 +216
Dec13 130419 500.40 507.90 498.00 505.40 +3.60 291 3,958 +46
Mar14 130419 506.70 514.00 504.70 512.00 +3.40 241 3,872 +73
May14 130419 507.50 516.50 507.50 515.50 +4.10 211 1,674 +45
Total Volume and Open Interest 5,737 51,942 +924
Cotton(ICE)
May13 130419 83.50 84.09 83.12 83.48 unch 9,404 13,652 -6,710
Jul13 130419 85.48 86.15 85.11 85.36 -0.12 18,472 116,358 +3,311
Oct13 130419 85.48 85.48 85.26 85.26 +0.35 0 66 +0
Dec13 130419 85.26 86.10 85.05 85.17 +0.09 3,075 48,609 -279
Mar14 130419 85.16 85.86 84.98 85.13 +0.15 150 1,278 +20
May14 130419 85.13 85.13 85.13 85.13 +0.26 29 297 +6
Total Volume and Open Interest 31,144 181,014 -3,647
Lumber(CME)
May13 130419 360.6 364.0 359.5 360.6 -0.3 334 3,217 -106
Jul13 130419 365.2 367.7 362.2 362.8 -1.8 203 3,000 +91
Sep13 130419 364.0 364.0 360.0 360.0 -2.0 10 992 +8
Nov13 130419 355.0 359.0 355.0 355.0 -2.6 1 131 +0
Total Volume and Open Interest 550 7,352 -5
Crude Oil(NYM)
May13 130419 88.37 88.79 87.56 88.01 +0.28 294,274 66,594 -28,260
Jun13 130419 88.64 89.06 87.82 88.27 +0.27 185,677 309,917 +16,632
Jul13 130419 88.76 89.27 88.05 88.48 +0.28 60,962 170,313 +1,815
Aug13 130419 88.84 89.30 88.11 88.54 +0.29 24,820 110,814 -290
Sep13 130419 88.50 89.17 88.07 88.43 +0.29 30,708 114,401 +828
Oct13 130419 88.58 88.76 87.81 88.16 +0.30 14,517 62,414 -468
Nov13 130419 88.21 88.27 87.50 87.82 +0.31 7,659 46,384 -91
Dec13 130419 87.67 88.20 87.12 87.47 +0.32 69,861 217,056 +1,017
Jan14 130419 87.42 87.42 87.01 87.11 +0.32 2,321 41,405 +409
Feb14 130419 86.66 87.16 86.66 86.80 +0.32 1,585 26,074 -31
Mar14 130419 87.00 87.04 86.45 86.53 +0.32 3,145 32,960 -101
Apr14 130419 86.60 86.60 86.20 86.28 +0.31 887 15,001 +120
May14 130419 86.06 86.06 86.06 86.06 +0.30 1,093 16,487 +144
Jun14 130419 86.18 86.57 85.73 85.85 +0.29 12,430 76,745 +732
Jul14 130419 85.61 85.61 85.61 85.61 +0.29 1,819 15,097 +485
Aug14 130419 85.39 85.39 85.39 85.39 +0.30 621 14,209 +341
Total Volume and Open Interest 758,985 1,756,467 -7,901
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130419 88.600 89.050 87.825 88.275 +0.275 2,464 1,358 +150
Jul13 130419 88.500 88.975 88.225 88.475 +0.275 57 535 -15
Aug13 130419 89.225 89.225 88.250 88.550 +0.300 24 384 -2
Sep13 130419 88.425 88.425 88.425 88.425 +0.275 4 12 +0
Oct13 130419 88.150 88.150 88.150 88.150 +0.300 0 4 +0
Nov13 130419 87.825 87.825 87.825 87.825 +0.325 0 11 +0
Dec13 130419 87.475 87.475 87.475 87.475 +0.325 3 54 +0
Jan14 130419 87.100 87.100 87.100 87.100 +0.300      
Total Volume and Open Interest 10,292 3,909 +8
Heating Oil(NYM)
May13 130419 278.89 280.78 277.67 278.76 +0.85 47,333 57,380 -4,272
Jun13 130419 277.21 279.77 276.52 277.57 +0.75 46,146 65,206 +4,489
Jul13 130419 277.78 280.17 276.81 277.81 +0.51 20,147 46,496 -20
Aug13 130419 279.13 280.86 277.55 278.42 +0.38 12,921 16,680 +924
Sep13 130419 280.50 281.61 278.25 279.11 +0.23 10,080 24,154 -303
Oct13 130419 281.29 281.69 279.05 279.63 +0.13 5,430 10,553 -39
Nov13 130419 280.94 282.24 279.45 279.89 +0.06 4,107 7,907 +88
Dec13 130419 281.54 282.64 279.35 280.05 +0.03 13,690 36,139 -74
Jan14 130419 282.11 282.11 280.00 280.48 +0.02 687 6,847 +69
Feb14 130419 282.61 282.61 280.33 280.85 +0.01 558 2,554 +96
Mar14 130419 281.04 281.99 280.39 280.80 -0.04 602 3,605 +33
Apr14 130419 280.46 281.27 280.11 280.11 -0.07 367 9,899 +42
May14 130419 280.05 280.50 279.35 279.35 -0.07 148 1,369 +65
Jun14 130419 279.57 279.72 277.80 278.10 -0.07 1,250 7,213 +814
Total Volume and Open Interest 164,407 299,590 +2,162
Gasoline(NYMEX)
May13 130419 275.90 278.50 275.17 277.24 +1.69 51,656 59,170 -6,377
Jun13 130419 275.63 277.55 274.58 276.14 +1.31 56,925 85,398 -348
Jul13 130419 273.50 275.00 272.33 273.56 +0.95 32,968 51,298 +803
Aug13 130419 270.18 271.50 269.04 270.09 +0.57 14,488 23,331 +76
Sep13 130419 267.00 267.64 265.37 266.05 +0.33 10,736 28,135 -1,050
Oct13 130419 251.96 252.66 250.20 251.05 +0.40 4,219 15,458 +166
Nov13 130419 248.70 249.63 247.37 247.96 +0.45 3,184 17,524 -100
Dec13 130419 245.64 247.80 245.39 246.17 +0.42 4,434 13,410 -812
Jan14 130419 246.12 246.50 245.15 245.67 +0.35 471 4,548 +15
Feb14 130419 245.96 246.02 245.96 246.02 +0.30 263 2,311 +66
Total Volume and Open Interest 180,114 307,604 -7,186
e-miNY RBOB Gasoline(NYM)
May13 130419 277.20 277.24 277.20 277.20 +1.60 0 1 +0
Jun13 130419 276.10 276.14 276.10 276.10 +1.30      
Jul13 130419 273.60 273.60 273.56 273.60 +1.00      
Aug13 130419 270.10 270.10 270.09 270.10 +0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130419 4.418 4.420 4.363 4.408 +0.007 130,010 119,479 -17,200
Jun13 130419 4.445 4.450 4.391 4.437 +0.005 57,709 202,186 +9,069
Jul13 130419 4.480 4.489 4.433 4.479 +0.006 29,406 224,892 +3,823
Aug13 130419 4.494 4.507 4.451 4.500 +0.008 13,100 77,103 +2,180
Sep13 130419 4.487 4.489 4.438 4.483 +0.006 10,575 84,377 +1,245
Oct13 130419 4.480 4.490 4.439 4.484 +0.005 17,746 179,869 +9
Nov13 130419 4.535 4.548 4.504 4.545 +0.005 5,025 52,770 +731
Dec13 130419 4.672 4.690 4.639 4.685 +0.009 3,359 58,149 +544
Jan14 130419 4.756 4.766 4.723 4.763 +0.004 13,958 134,412 +749
Feb14 130419 4.675 4.715 4.672 4.711 +0.005 1,594 32,762 +197
Mar14 130419 4.593 4.615 4.566 4.609 +0.009 8,024 64,204 +389
Apr14 130419 4.185 4.233 4.160 4.228 +0.040 10,528 101,768 +555
May14 130419 4.149 4.220 4.149 4.215 +0.040 2,753 20,483 -151
Jun14 130419 4.177 4.235 4.172 4.235 +0.039 990 16,918 +365
Jul14 130419 4.219 4.265 4.219 4.265 +0.039 518 12,241 +62
Aug14 130419 4.237 4.282 4.234 4.282 +0.040 314 11,656 +75
Total Volume and Open Interest 311,438 1,569,036 +4,786
Brent Crude Oil(ICE)
Jun13 130419 99.54 100.33 99.04 99.65 +0.52 292,116 275,889 -9,766
Jul13 130419 99.35 100.19 98.88 99.47 +0.50 117,863 179,102 +2,233
Aug13 130419 99.15 99.94 98.67 99.24 +0.51 54,769 108,859 -2,112
Sep13 130419 98.83 99.66 98.39 98.93 +0.52 45,083 86,993 +446
Oct13 130419 98.28 99.33 98.09 98.60 +0.52 21,013 67,367 -888
Nov13 130419 97.90 99.05 97.84 98.32 +0.54 14,693 52,340 -106
Dec13 130419 97.61 98.79 97.57 98.05 +0.55 85,305 206,704 +3,034
Jan14 130419 97.77 98.49 97.38 97.82 +0.55 7,993 34,943 +169
Feb14 130419 97.56 98.12 97.18 97.61 +0.55 5,049 19,594 -101
Mar14 130419 97.41 97.41 97.41 97.41 +0.55 6,374 28,947 +338
Apr14 130419 97.20 97.20 97.18 97.18 +0.54 2,766 31,760 +279
May14 130419 96.96 96.96 96.96 96.96 +0.54 2,582 12,971 +170
Jun14 130419 96.53 97.47 96.35 96.71 +0.54 20,182 66,686 +597
Jul14 130419 96.50 96.50 96.50 96.50 +0.54 1,149 12,138 +190
Total Volume and Open Interest 722,905 1,462,671 -1,791
Gas Oil(ICE)
May13 130419 833.75 841.25 829.25 832.50 +4.25 57,184 112,221 -4,222
Jun13 130419 836.75 845.00 833.00 836.50 +4.25 80,194 113,552 -1,039
Jul13 130419 842.25 848.75 837.25 840.50 +4.25 30,289 67,157 +523
Aug13 130419 846.75 851.75 840.25 843.75 +4.25 20,394 40,773 +1,025
Sep13 130419 847.00 854.25 843.25 846.50 +4.00 18,732 53,769 +2,226
Oct13 130419 852.00 855.25 845.25 848.25 +3.75 9,201 25,261 +953
Nov13 130419 851.75 856.50 846.00 848.75 +3.50 6,296 23,745 +59
Dec13 130419 848.25 856.25 846.00 848.75 +3.25 29,372 61,784 +2,757
Jan14 130419 850.75 856.75 849.50 849.50 +3.00 2,292 16,878 -3
Feb14 130419 850.50 857.25 849.75 850.00 +2.75 1,388 9,608 +486
Total Volume and Open Interest 268,802 610,343 +4,724
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130419 2.497 2.502 2.465 2.488 +0.028 301 949 -15
Jun13 130419 2.439 2.439 2.397 2.419 +0.021 386 1,164 -18
Jul13 130419 2.350 2.350 2.322 2.341 +0.017 295 1,119 -12
Aug13 130419 2.260 2.268 2.235 2.251 +0.020 194 2,316 -24
Sep13 130419 2.150 2.151 2.128 2.133 +0.011 203 2,000 +36
Oct13 130419 2.002 2.011 1.996 1.998 +0.001 169 1,550 -48
Nov13 130419 1.954 1.954 1.939 1.942 -0.004 139 713 -6
Total Volume and Open Interest 1,858 11,284 -88
WTI Crude Oil(ICE)
May13 130419 88.05 88.75 87.56 88.01 +0.28 40,979 28,535 -3,073
Jun13 130419 88.41 89.05 87.83 88.27 +0.27 66,017 98,893 +3,615
Jul13 130419 88.42 89.22 88.05 88.48 +0.28 15,101 48,044 -766
Aug13 130419 88.78 89.20 88.18 88.54 +0.29 9,862 26,911 +180
Sep13 130419 88.83 89.09 88.17 88.43 +0.29 11,695 33,960 +633
Oct13 130419 88.80 88.81 87.81 88.16 +0.30 4,238 18,737 +456
Nov13 130419 88.18 88.42 87.48 87.82 +0.31 2,559 11,525 -34
Dec13 130419 87.86 88.17 87.12 87.47 +0.32 18,747 111,337 +52
Jan14 130419 87.11 87.11 87.11 87.11 +0.32 499 9,721 -182
Feb14 130419 86.80 86.80 86.80 86.80 +0.32 299 3,863 +87
Mar14 130419 86.53 86.53 86.53 86.53 +0.32 276 5,424 -19
Apr14 130419 86.28 86.28 86.28 86.28 +0.31 240 3,991 -25
May14 130419 86.06 86.06 86.06 86.06 +0.30 238 3,327 +8
Jun14 130419 86.38 86.38 85.85 85.85 +0.29 2,991 21,339 +1,301
Jul14 130419 85.61 85.61 85.61 85.61 +0.29 34 2,906 -5
Aug14 130419 85.39 85.39 85.39 85.39 +0.30 20 3,135 +3
Total Volume and Open Interest 182,695 565,539 +4,270
US Dollar Index(ICE)
Jun13 130419 82.670 82.895 82.400 82.845 +0.165 51,696 71,519 -5,068
Sep13 130419 82.800 83.110 82.615 83.035 +0.175 724 1,463 +263
Dec13 130419 83.235 83.235 83.235 83.235 +0.175      
Total Volume and Open Interest 52,420 72,982 -4,805
Australian Dollar(CME)
Jun13 130419 102.57 103.15 102.30 102.35 -0.02 143,045 168,240 -635
Sep13 130419 101.81 102.37 101.65 101.68 -0.02 157 527 +11
Dec13 130419 101.16 101.16 101.04 101.04 -0.02 1 24 +0
Total Volume and Open Interest 143,203 168,821 -624
British Pound(CME)
Jun13 130419 152.76 153.64 152.18 152.25 -0.55 122,290 206,480 +5,941
Sep13 130419 153.20 153.40 152.18 152.18 -0.56 62 308 +27
Dec13 130419 152.16 152.70 152.16 152.16 -0.54 0 31 +0
Total Volume and Open Interest 122,355 206,852 +5,968
Canadian Dollar(CME)
Jun13 130419 97.34 97.60 97.24 97.29 +0.05 100,018 159,088 -5,128
Sep13 130419 97.33 97.38 97.05 97.10 +0.05 257 4,098 +71
Dec13 130419 97.05 97.15 96.86 96.92 +0.06 36 2,422 +11
Mar14 130419 96.73 96.73 96.68 96.73 +0.05 2 314 +2
Total Volume and Open Interest 100,316 166,067 -5,044
Japanese Yen(CME)
Jun13 130419 101.85 101.97 100.34 100.49 -1.48 215,779 205,758 -6,724
Sep13 130419 101.87 102.04 100.41 100.56 -1.48 195 1,996 +61
Dec13 130419 101.70 102.13 100.64 100.64 -1.49 4 128 -2
Total Volume and Open Interest 215,988 207,917 -6,660
Swiss Franc(CME)
Jun13 130419 107.27 107.84 107.03 107.19 -0.13 41,025 52,179 -1,567
Sep13 130419 107.71 107.80 107.20 107.32 -0.13 8 28 +5
Dec13 130419 107.49 107.62 107.49 107.49 -0.13      
Total Volume and Open Interest 41,033 52,207 -1,562
EuroFX(CME)
Jun13 130419 130.62 131.33 130.51 130.66 +0.13 354,125 213,931 +294
Sep13 130419 130.64 131.33 130.62 130.75 +0.13 376 1,762 +58
Dec13 130419 131.35 131.35 130.71 130.84 +0.13 11 293 +0
Total Volume and Open Interest 354,523 216,016 +359
Mexican Peso(CME)
May13 130419 812.00 812.00 810.00 812.00 +2.00      
Jun13 130419 812.25 816.75 808.00 810.00 +2.00 44,666 174,667 -3,827
Total Volume and Open Interest 44,914 175,648 -3,843
Brazilian Real(CME)
May13 130419 497.50 498.35 497.30 497.30 +3.30 195 6,265 +71
Jun13 130419 493.65 496.40 493.65 495.45 +3.25 26 5,742 -41
Jul13 130419 493.65 494.50 490.45 493.65 +3.20 1 11 +0
Aug13 130419 491.30 491.30 488.05 491.30 +3.25      
Total Volume and Open Interest 222 39,004 +30
30-Year T-Bonds(CBOT)
Jun13 130419 148~130 148~140 147~280 148~040 -0~100 438,429 686,883 +12,760
Sep13 130419 147~080 147~210 147~060 147~110 -0~100 299 754 +177
Dec13 130419 146~270 147~050 146~270 146~270 -0~100      
Total Volume and Open Interest 438,728 687,637 +12,937
10-Year T-Notes(CBOT)
Jun13 130419 133~035 133~045 132~290 133~000 -0~045 1,223,430 2,212,404 +6,070
Sep13 130419 132~095 132~120 132~055 132~070 -0~050 5,370 10,398 +2,929
Dec13 130419 132~070 132~120 132~070 132~070 -0~050      
Total Volume and Open Interest 1,228,800 2,222,802 +8,999
5-Year T-Notes(CBOT)
Jun13 130419 124~134 124~144 124~114 124~126 -0~012 545,877 1,839,942 -16,037
Sep13 130419 123~316 124~014 123~316 124~002 -0~012 1,884 10,382 +1,257
Dec13 130419 124~002 124~014 124~002 124~002 -0~012      
Total Volume and Open Interest 547,761 1,850,324 -14,780
2 Year T-Notes(CBOT)
Jun13 130419 110~084 110~086 110~080 110~082 -0~002 64,777 881,741 -336
Sep13 130419 110~076 110~076 110~072 110~072 -0~004 1,269 15,519 +1,234
Dec13 130419 110~072 110~076 110~072 110~072 -0~004      
Total Volume and Open Interest 66,046 897,260 +898
Eurodollars(CME)
Jun13 130419 99.715 99.715 99.710 99.710 unch 78,142 907,340 -4,953
Sep13 130419 99.685 99.690 99.685 99.685 unch 94,304 709,128 -6,764
Dec13 130419 99.665 99.670 99.660 99.665 unch 117,629 814,069 -5,646
Mar14 130419 99.645 99.655 99.640 99.645 unch 111,539 756,561 +13,229
Jun14 130419 99.620 99.625 99.610 99.620 unch 82,734 745,369 -986
Sep14 130419 99.585 99.590 99.575 99.585 unch 82,371 621,438 -4,245
Dec14 130419 99.535 99.535 99.525 99.530 -0.005 81,186 687,737 +4,850
Mar15 130419 99.475 99.475 99.460 99.470 -0.005 94,389 582,377 -2,402
Jun15 130419 99.400 99.400 99.385 99.395 -0.005 92,532 775,189 -1,787
Sep15 130419 99.315 99.315 99.295 99.305 -0.010 87,600 512,156 -2,171
Dec15 130419 99.205 99.205 99.185 99.195 -0.010 80,112 612,991 +2,702
Mar16 130419 99.085 99.085 99.065 99.070 -0.015 77,218 343,292 -10
Jun16 130419 98.945 98.945 98.920 98.930 -0.015 52,587 287,563 +47
Sep16 130419 98.795 98.795 98.775 98.780 -0.020 38,913 220,565 -1,610
Dec16 130419 98.640 98.640 98.615 98.625 -0.020 29,165 157,657 -1,152
Mar17 130419 98.485 98.490 98.460 98.470 -0.020 30,343 159,234 +1,598
Jun17 130419 98.320 98.320 98.295 98.305 -0.020 28,922 113,055 +1,288
Sep17 130419 98.160 98.165 98.130 98.145 -0.020 23,445 86,447 +1,029
Total Volume and Open Interest 1,363,804 9,369,450 -13,408
Ultra T-Bond(CBOT)
Jun13 130419 164~24 164~25 163~31 164~09 -0~15 74,685 385,804 +1,042
Sep13 130419 162~26 163~09 162~26 162~26 -0~15 20 10 +0
Dec13 130419 162~26 163~09 162~26 162~26 -0~15      
Total Volume and Open Interest 74,705 385,814 +1,042
30 Day Federal Funds(CBOT)
Apr13 130419 99.853 99.855 99.850 99.853 -0.003 1,752 52,215 +349
May13 130419 99.865 99.870 99.860 99.865 -0.005 337 40,695 -168
Jun13 130419 99.865 99.870 99.865 99.870 unch 1,236 34,702 +80
Jul13 130419 99.870 99.870 99.865 99.870 unch 55 26,598 +0
Aug13 130419 99.870 99.870 99.865 99.870 unch 257 20,222 +22
Sep13 130419 99.875 99.875 99.865 99.870 unch 535 15,707 +359
Total Volume and Open Interest 5,933 349,488 +834
3-Mth Euro-Yen(CME)
Jun13 130419 99.785 99.785 99.785 99.785 -0.007      
Sep13 130419 99.795 99.795 99.795 99.795 unch      
Dec13 130419 99.795 99.795 99.795 99.795 unch      
Mar14 130419 99.777 99.777 99.777 99.777 unch      
Jun14 130419 99.770 99.770 99.770 99.770 unch      
Sep14 130419 99.775 99.775 99.775 99.775 unch      
Dec14 130419 99.770 99.770 99.770 99.770 unch      
Mar15 130419 99.650 99.650 99.650 99.650 unch      
Jun15 130419 99.510 99.510 99.510 99.510 unch      
Sep15 130419 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130419 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130419 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130419 99.79 99.79 99.79 99.79 unch 0 402 +0
Mar14 130419 99.78 99.78 99.78 99.78 unch 0 172 +0
Jun14 130419 99.77 99.77 99.77 99.77 unch 0 23 +0
Sep14 130419 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130419 99.77 99.77 99.77 99.77 unch 0 30 +0
Mar15 130419 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130419 144.69 144.77 144.48 144.59 -0.12 3,109 18,308 -518
Sep13 130419 144.50 144.50 142.52 142.52 -0.12      
Dec13 130419 140.43 140.43 140.43 140.43 -0.12      
Total Volume and Open Interest 3,109 18,308 -518
Euro-Bund(EUREX)
Jun13 130419 146.15 146.21 145.85 146.03 -0.24 975,692 1,060,459 +44,358
Sep13 130419 146.44 146.47 146.17 146.32 -0.25 299 3,377 +173
Dec13 130419 144.68 144.68 144.68 144.68 -0.24      
Total Volume and Open Interest 975,991 1,063,836 +44,531
Euro-Bobl(EUREX)
Jun13 130419 126.75 126.78 126.60 126.68 -0.12 510,386 986,508 +38,233
Sep13 130419 127.25 127.30 127.23 127.30 -0.13 5,328 10,077 +5,305
Dec13 130419 127.30 127.30 127.30 127.30 -0.13      
Total Volume and Open Interest 515,714 996,585 +43,538
3-Mth Euribor(EUREX)
Jun13 130419 99.805 99.805 99.805 99.805 -0.005 5 2,855 +5
Sep13 130419 99.790 99.790 99.790 99.790 -0.005 0 902 +0
Dec13 130419 99.755 99.760 99.755 99.760 -0.010 0 1,017 +0
Total Volume and Open Interest 5 7,565 +5
Long Gilt(LIFFE)
Jun13 130419 119~27 120~00 119~20 119~29 +0~01 155,763 401,790 +8,534
Sep13 130419 119~12 119~19 119~12 119~17 +0~02 210 680 +215
Total Volume and Open Interest 155,973 402,470 +8,749
3-Mth Short Sterling(LIFFE)
Jun13 130419 99.51 99.51 99.50 99.51 unch 40,543 302,885 -3,426
Sep13 130419 99.53 99.55 99.53 99.54 +0.00 24,948 369,534 -4,990
Dec13 130419 99.55 99.56 99.54 99.55 unch 33,755 330,260 -8,411
Mar14 130419 99.54 99.56 99.54 99.55 unch 32,173 376,740 -6,945
Jun14 130419 99.53 99.54 99.52 99.53 -0.01 41,675 309,645 -2,926
Sep14 130419 99.50 99.52 99.49 99.50 -0.01 38,415 298,862 -3,093
Total Volume and Open Interest 360,638 2,911,210 -58,188
3-Mth Euribor(LIFFE)
Jun13 130419 99.805 99.815 99.800 99.805 -0.005 81,590 612,642 -12,431
Sep13 130419 99.795 99.805 99.780 99.790 -0.005 126,661 377,935 +8,849
Dec13 130419 99.765 99.780 99.750 99.760 -0.010 96,275 432,806 +1,011
Total Volume and Open Interest 717,320 4,276,607 +29,132
3-Mth Aus T-Bills(SFE)
Jun13 130419 97.09 97.12 97.08 97.10 unch 32,958 213,654 +8,291
Sep13 130419 97.19 97.21 97.17 97.20 +0.01 35,252 165,323 +1,723
Dec13 130419 97.20 97.23 97.18 97.21 +0.01 29,511 136,154 +4,132
Mar14 130419 97.16 97.19 97.13 97.17 unch 10,400 94,202 +2,393
Jun14 130419 97.07 97.11 97.05 97.07 -0.01 6,182 63,114 +2,295
Sep14 130419 96.98 97.00 96.96 96.97 -0.01 4,289 47,932 +1,374
Dec14 130419 96.86 96.90 96.86 96.86 -0.02 3,533 33,476 +891
Mar15 130419 96.78 96.80 96.77 96.77 -0.01 268 16,163 +40
Jun15 130419 96.68 96.68 96.68 96.68 -0.02 0 800 -44
Sep15 130419 96.60 96.60 96.60 96.60 -0.01 0 560 -80
Total Volume and Open Interest 122,393 771,608 +21,014
10-Year Aus T-Bonds(SFE)
Jun13 130419 96.81 96.85 96.79 96.81 -0.01 76,116 471,648 +6,747
Sep13 130419 96.81 96.81 96.81 96.81 -0.01      
Total Volume and Open Interest 76,116 471,648 +6,747
3-Year Aus T-Bonds(SFE)
Jun13 130419 97.32 97.37 97.31 97.33 unch 170,612 556,709 +20,864
Sep13 130419 97.33 97.33 97.33 97.33 unch      
Total Volume and Open Interest 170,612 556,709 +20,864
Gold(CMX)
Apr13 130419 1419.3 1420.3 1395.1 1395.3 +3.3 92 638 -30
Jun13 130419 1393.0 1424.7 1385.4 1395.6 +3.1 255,303 254,472 -1,712
Aug13 130419 1396.0 1425.3 1387.0 1397.0 +3.2 6,253 41,413 +32
Oct13 130419 1396.9 1424.2 1396.9 1398.3 +3.3 1,544 11,130 -395
Dec13 130419 1395.0 1427.6 1390.0 1399.6 +3.3 3,423 40,422 +244
Feb14 130419 1400.0 1424.0 1400.0 1400.7 +3.3 962 15,244 +342
Apr14 130419 1403.6 1421.8 1401.8 1402.0 +3.3 1,025 5,229 +479
Jun14 130419 1395.5 1411.0 1395.5 1403.4 +3.4 492 8,608 +217
Aug14 130419 1404.7 1404.7 1404.7 1404.7 +3.5 110 946 -8
Oct14 130419 1406.1 1406.1 1406.1 1406.1 +3.5 40 758 +10
Dec14 130419 1425.0 1425.0 1407.5 1407.5 +3.5 182 8,086 +0
Feb15 130419 1433.7 1434.3 1409.0 1409.0 +3.5 0 2 +0
Total Volume and Open Interest 271,410 412,350 -733
Silver(CMX)
May13 130419 2325.0 2382.0 2286.5 2296.0 -28.5 83,102 47,841 -5,922
Jul13 130419 2333.0 2385.0 2292.0 2301.0 -28.3 21,354 44,469 +3,374
Sep13 130419 2338.5 2383.5 2304.0 2305.9 -28.2 1,995 8,172 +213
Dec13 130419 2327.5 2395.0 2308.5 2311.8 -28.1 5,029 25,132 -598
Mar14 130419 2397.5 2397.5 2315.6 2315.6 -28.1 144 4,719 +16
May14 130419 2318.4 2318.4 2318.4 2318.4 -28.1 39 2,566 +22
Jul14 130419 2321.0 2321.0 2321.0 2321.0 -28.1 1,540 5,404 +299
Total Volume and Open Interest 115,590 154,640 -2,662
Platinum(NYMEX)
Apr13 130419 1440.7 1440.7 1423.3 1423.3 -5.1 2 44 +1
Jul13 130419 1426.0 1449.9 1418.2 1423.9 -5.1 10,861 58,935 +120
Oct13 130419 1432.0 1440.5 1425.1 1426.1 -5.1 74 3,032 +6
Jan14 130419 1428.2 1428.2 1428.2 1428.2 -5.1 0 49 +0
Total Volume and Open Interest 10,939 62,073 +127
Palladium(NYMEX)
Jun13 130419 667.95 681.70 665.60 677.05 +7.25 5,206 32,396 -1,611
Sep13 130419 672.15 681.80 671.65 678.55 +7.25 251 2,041 +119
Dec13 130419 679.55 679.55 679.55 679.55 +7.25 6 994 +0
Total Volume and Open Interest 5,463 35,437 -1,494
Copper(CMX)
May13 130419 320.50 320.50 311.00 314.85 -5.60 103,245 61,485 -3,164
Jul13 130419 321.95 322.00 312.40 316.30 -5.60 35,160 76,578 +2,002
Sep13 130419 321.00 321.30 314.10 317.80 -5.60 3,976 20,467 +145
Dec13 130419 320.60 322.05 316.15 319.80 -5.55 2,395 13,470 -112
Mar14 130419 320.00 323.85 318.30 321.65 -5.55 131 4,065 +48
Total Volume and Open Interest 147,508 187,082 -368
DJIA Index(CBOT)
Jun13 130419 14441 14495 14410 14470 +60 264 7,362 -45
Sep13 130419 14396 14396 14334 14396 +62 0 4 +0
Dec13 130419 14321 14321 14259 14321 +62      
Mar14 130419 14226 14226 14164 14226 +62      
Total Volume and Open Interest 264 7,366 -45
E-mini DJIA Index(CBOT)
Jun13 130419 14424 14505 14407 14470 +60 238,623 110,395 -4,198
Sep13 130419 14312 14410 14312 14396 +62 61 141 +32
Dec13 130419 14321 14321 14321 14321 +62 0 17 +0
Mar14 130419 14226 14226 14226 14226 +62      
Total Volume and Open Interest 238,684 110,553 -4,166
S & P 500(CME)
Jun13 130419 1535.50 1550.80 1535.50 1547.60 +13.60 17,604 168,487 +5,667
Sep13 130419 1534.50 1543.90 1534.50 1541.50 +13.60 15 1,732 +11
Dec13 130419 1535.00 1537.40 1535.00 1535.00 +13.60 0 1,084 +0
Mar14 130419 1528.80 1531.20 1528.80 1528.80 +13.60      
Total Volume and Open Interest 17,619 171,303 +5,678
S & P 500 E-Mini(Globex)
Jun13 130419 1537.00 1550.75 1535.25 1547.50 +13.50 2,968,750 2,974,851 -24,208
Sep13 130419 1532.25 1544.75 1530.25 1541.50 +13.50 22,185 34,355 +3,255
Total Volume and Open Interest 2,990,981 3,011,928 -20,958
NASDAQ 100(CME)
Jun13 130419 2747.80 2780.00 2736.00 2768.30 +28.80 3,170 6,604 +1,433
Sep13 130419 2770.00 2770.00 2733.00 2761.80 +28.80      
Dec13 130419 2755.50 2755.50 2726.80 2755.50 +28.70      
Total Volume and Open Interest 3,170 6,604 +1,433
NASDAQ 100 E-Mini(Globex)
Jun13 130419 2746.30 2779.50 2736.80 2768.30 +28.80 378,577 354,043 -14,423
Sep13 130419 2739.00 2774.00 2739.00 2761.80 +28.80 15 59 -3
Total Volume and Open Interest 378,592 354,136 -14,426
S & P Midcap 400(CME)
Jun13 130419 1115.70 1119.00 1099.90 1115.70 +15.80 532 1,335 +0
Sep13 130419 1112.20 1112.20 1096.40 1112.20 +15.80      
Dec13 130419 1110.20 1110.20 1094.40 1110.20 +15.80      
Total Volume and Open Interest 532 1,335 +0
Volatility Index(CBOE)
Apr13 130416 15.00 15.15 13.84 13.90 -2.80 52,379 89,780 +467
May13 130419 16.65 17.00 15.55 15.95 -1.25 188,154 207,535 -9,093
Jun13 130419 17.15 17.37 16.35 16.80 -0.70 67,005 65,952 -787
Jul13 130419 17.50 17.79 17.05 17.55 -0.35 28,529 37,720 +1,599
Total Volume and Open Interest 334,338 394,427 -7,751
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130419 13335 13670 13265 13665 +335 23,586 73,474 -2,810
Sep13 130419 13530 13760 13405 13750 +345 429 521 +314
Total Volume and Open Interest 24,015 73,996 -2,496
Nikkei 225(SGX)
Jun13 130419 13260 13375 13200 13375 +115 143,437 261,850 -9,915
Sep13 130419 13305 13365 13300 13365 +115 218 4,102 +196
Dec13 130419 13305 13305 13305 13305 +115 2,000 15,645 -600
Total Volume and Open Interest 146,728 306,692 -10,280
CAC 40(EURONEXT)
Apr13 130419 3615.0 3658.5 3613.5 3632.5 +32.0 198,482 316,099 -52,358
May13 130419 3550.0 3591.0 3545.5 3584.0 +51.0 103,338 292,772 +80,320
Jun13 130419 3538.0 3566.5 3522.5 3560.0 +51.0 640 32,414 +977
Total Volume and Open Interest 302,460 641,317 +28,939
Hang Seng Index(HKFE)
Apr13 130419 21455 22038 21455 22004 +479 72,554 95,941 -701
May13 130419 21337 21905 21328 21875 +478 2,198 6,200 +1,182
Jun13 130419 21062 21631 21062 21605 +484 229 5,651 -24
Total Volume and Open Interest 75,148 109,194 +461
DAX(EUREX)
Jun13 130419 7505.0 7539.5 7422.0 7462.5 -21.0 208,790 156,526 -1,083
Sep13 130419 7514.0 7540.0 7437.5 7467.0 -21.0 996 4,862 +486
Dec13 130419 7530.5 7545.0 7442.5 7472.5 -20.0 116 393 -6
Total Volume and Open Interest 209,902 161,781 -603
FT-SE 100(EURONEXT)
Jun13 130419 6195.00 6245.50 6191.00 6233.00 +44.50 108,192 660,909 -6,895
Sep13 130419 6168.00 6185.00 6160.00 6185.00 +45.00 81 872 +121
Dec13 130419 6158.00 6158.00 6158.00 6158.00 +46.50 0 200 +0
Total Volume and Open Interest 108,273 661,981 -6,774
SPI 200(SFE)
Jun13 130419 4929.0 4957.0 4905.0 4926.0 -6.0 35,686 245,419 +1,414
Sep13 130419 4890.0 4909.0 4883.0 4891.0 -6.0 48 2,194 +28
Dec13 130419 4886.0 4895.0 4886.0 4895.0 -6.0 0 2,314 -100
Total Volume and Open Interest 35,793 256,469 +751
FTSE MIB(ISE)
Jun13 130419 15380.00 15550.00 15235.00 15465.00 +288.00 36,971 28,757 -310
Sep13 130419 15220.00 15455.00 15220.00 15378.00 +286.00 62 122 +9
Dec13 130419 15288.00 15288.00 15288.00 15288.00 +286.00 0 1 +0
Total Volume and Open Interest 37,033 28,880 -301
KOSPI 200(KFE)
Jun13 130419 248.50 250.50 246.90 249.45 +1.30 219,170 117,242 +2,761
Sep13 130419 249.90 251.90 248.75 251.05 +1.15 66 1,666 +28
Dec13 130419 252.80 252.80 252.80 252.80 +1.35 0 196 +0
Total Volume and Open Interest 219,237 119,275 +2,789
GSCI(CME)
May13 130419 608.00 608.50 605.75 607.50 +1.50 391 9,087 -9
Jun13 130419 608.60 609.10 606.50 608.10 +1.35 1 2 -1
Jul13 130419 603.00 604.00 601.50 603.00 +1.25 0 1 +0
Total Volume and Open Interest 392 9,090 -10
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!!!