Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 23, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130423 1417.00 1430.00 1417.00 1419.75 +2.50 44,549 110,682 -2,040
Jul13 130423 1364.00 1371.50 1353.00 1358.50 -5.75 72,572 249,061 +5,659
Aug13 130423 1311.50 1315.75 1293.00 1298.75 -10.75 2,479 9,399 +381
Sep13 130423 1244.00 1249.00 1230.00 1236.50 -6.50 1,652 8,713 +305
Nov13 130423 1203.00 1209.00 1190.50 1196.25 -6.50 20,218 157,919 +4,403
Jan14 130423 1211.50 1215.25 1198.25 1204.00 -6.75 730 14,533 -20
Mar14 130423 1222.00 1222.00 1205.25 1211.25 -6.25 186 3,526 +10
May14 130423 1219.00 1223.50 1212.50 1217.50 -6.00 129 3,234 +22
Jul14 130423 1227.25 1230.75 1224.00 1224.75 -6.00 193 2,775 +137
Aug14 130423 1222.25 1228.25 1222.25 1222.25 -6.00 0 8 +0
Sep14 130423 1210.00 1216.00 1210.00 1210.00 -6.00 0 10 +0
Nov14 130423 1210.75 1213.00 1201.25 1206.50 -5.50 195 6,463 +62
Jan15 130423 1205.25 1209.25 1205.25 1205.25 -4.00 0 10 +0
Mar15 130423 1201.50 1205.50 1201.50 1201.50 -4.00      
Total Volume and Open Interest 142,910 566,547 +8,915
Soybean Meal(CBOT)
May13 130423 410.50 416.10 410.50 411.70 +1.70 22,529 38,902 -1,456
Jul13 130423 398.10 402.00 396.50 397.90 -0.20 33,394 124,873 +391
Aug13 130423 376.20 378.40 371.40 372.40 -3.40 3,300 12,859 +545
Sep13 130423 353.70 355.90 349.40 351.50 -2.20 2,316 9,692 +307
Oct13 130423 337.60 339.20 334.20 335.80 -1.70 1,826 8,009 +576
Dec13 130423 336.00 337.50 332.20 334.20 -1.60 7,978 52,165 +857
Jan14 130423 338.00 338.00 334.00 335.70 -1.80 334 4,847 +43
Mar14 130423 339.50 341.00 337.00 339.00 -1.60 161 3,518 +17
May14 130423 339.50 342.70 339.50 341.20 -1.50 88 2,323 +13
Jul14 130423 344.80 345.30 342.90 344.00 -1.20 52 2,012 +20
Total Volume and Open Interest 71,982 259,507 +1,317
Soybean Oil(CBOT)
May13 130423 48.71 48.81 48.20 48.57 -0.05 17,305 49,607 -4,335
Jul13 130423 48.66 48.75 48.08 48.41 -0.18 36,595 170,745 +843
Aug13 130423 48.62 48.62 47.97 48.27 -0.23 3,736 16,886 +533
Sep13 130423 48.38 48.47 47.86 48.13 -0.24 3,257 12,569 +185
Oct13 130423 48.07 48.16 47.57 47.85 -0.22 3,094 13,620 +428
Dec13 130423 47.93 48.02 47.39 47.66 -0.21 10,712 67,684 +1,024
Jan14 130423 47.96 47.96 47.38 47.62 -0.25 431 6,152 -46
Mar14 130423 48.02 48.02 47.39 47.65 -0.29 163 3,987 -4
May14 130423 48.02 48.02 47.50 47.63 -0.38 63 2,169 +3
Jul14 130423 48.10 48.10 47.59 47.73 -0.32 86 1,897 +0
Total Volume and Open Interest 75,487 346,381 -1,328
Canola(WCE)
May13 130423 636.4 640.2 632.3 639.6 +2.6 9,209 33,883 -5,321
Jul13 130423 620.5 624.0 616.0 622.9 +2.4 14,004 76,756 +3,434
Nov13 130423 555.1 557.0 549.2 554.3 -1.2 3,356 47,792 +349
Jan14 130423 555.8 555.8 551.4 555.0 -0.9 59 3,463 +25
Mar14 130423 549.7 549.7 547.5 549.5 -0.8 35 454 +30
Total Volume and Open Interest 26,663 162,366 -1,483
Corn(CBOT)
May13 130423 647.50 647.50 638.00 638.50 -7.25 67,425 190,491 -11,552
Jul13 130423 625.00 625.25 613.25 614.00 -9.50 81,811 446,822 +9,234
Sep13 130423 557.00 557.25 539.50 542.50 -13.50 12,743 154,199 +543
Dec13 130423 534.75 534.75 518.00 522.75 -10.25 40,996 380,450 +1,205
Mar14 130423 544.75 545.00 529.25 533.50 -10.25 1,140 29,860 +210
May14 130423 551.75 552.00 537.00 541.50 -10.25 662 11,986 +199
Jul14 130423 558.00 558.00 543.25 548.25 -9.50 1,308 9,364 +665
Sep14 130423 537.00 537.00 528.50 528.75 -8.00 55 1,052 +31
Dec14 130423 540.25 541.00 529.50 532.25 -7.50 2,297 36,017 +547
Mar15 130423 538.25 546.00 538.25 538.50 -7.50 2 204 +2
Total Volume and Open Interest 208,570 1,263,107 +1,204
Wheat(CBOT)
May13 130423 702.75 703.50 690.25 697.50 -4.75 29,700 59,285 -6,660
Jul13 130423 702.50 704.25 688.25 695.50 -7.00 47,409 215,196 +4,671
Sep13 130423 710.75 711.25 696.00 703.00 -7.25 5,438 54,369 +586
Dec13 130423 724.75 725.75 710.00 717.00 -7.25 9,620 82,284 -220
Mar14 130423 737.50 737.50 724.00 729.75 -7.75 641 14,227 +84
May14 130423 740.25 743.75 731.50 737.50 -6.25 134 1,778 -33
Total Volume and Open Interest 93,224 435,247 -1,519
Wheat(KCBT)
May13 130423 740.50 742.25 730.50 737.25 -2.25 6,860 26,574 -2,495
Jul13 130423 743.00 744.75 731.50 738.50 -4.00 8,531 87,067 +1,847
Sep13 130423 754.75 756.50 743.25 750.00 -4.75 1,762 17,798 +386
Dec13 130423 772.00 773.25 760.75 766.50 -5.25 1,487 16,235 -212
Mar14 130423 782.50 782.50 772.25 778.50 -5.75 177 2,494 +72
May14 130423 779.75 781.75 779.25 780.50 -7.50 126 847 +83
Total Volume and Open Interest 19,253 152,308 -158
Wheat(MGE)
May13 130423 818.75 822.00 810.75 815.25 -3.50 1,777 6,151 -874
Jul13 130423 801.25 806.50 795.75 801.00 -2.00 2,415 14,489 +126
Sep13 130423 796.00 800.00 789.50 793.50 -2.50 834 8,172 -304
Dec13 130423 804.50 805.50 796.00 799.50 -3.50 298 6,841 +25
Mar14 130423 810.00 818.00 810.00 811.50 -6.50 18 792 -4
Total Volume and Open Interest 5,342 36,498 -1,031
Oats(CBOT)
May13 130423 400.25 404.75 395.00 397.00 -3.50 907 2,225 -548
Jul13 130423 392.00 396.25 388.50 390.25 -2.00 538 5,427 +300
Sep13 130423 366.50 367.50 366.50 366.50 -1.00 5 115 +1
Dec13 130423 365.00 365.00 358.00 363.50 unch 11 1,062 +10
Total Volume and Open Interest 1,461 8,829 -237
Rough Rice(CBOT)
May13 130423 15.10 15.10 14.96 15.06 -0.04 875 6,312 -517
Jul13 130423 15.38 15.38 15.21 15.32 -0.06 774 6,277 +462
Sep13 130423 15.18 15.20 15.09 15.19 unch 2 780 +0
Nov13 130423 15.30 15.35 15.22 15.35 unch 0 121 +0
Total Volume and Open Interest 1,651 13,500 -55
Live Cattle(CME)
Apr13 130423 125.900 126.750 125.850 126.200 +0.220 2,782 11,947 -1,287
Jun13 130423 120.800 121.885 120.650 120.830 unch 14,223 153,745 -157
Aug13 130423 121.230 122.400 121.180 121.635 +0.235 5,835 70,068 +979
Oct13 130423 124.650 125.550 124.535 125.050 +0.400 3,222 48,055 +786
Dec13 130423 125.950 126.730 125.850 126.250 +0.100 2,984 29,485 +599
Feb14 130423 126.600 127.450 126.600 127.200 +0.250 1,029 6,918 +329
Total Volume and Open Interest 30,205 323,738 +1,305
Feeder Cattle(CME)
Apr13 130423 133.630 134.235 133.575 133.750 +0.120 712 2,829 -141
May13 130423 138.630 140.650 138.435 139.600 +1.000 2,869 11,917 -208
Aug13 130423 146.380 148.650 146.000 148.130 +2.145 2,933 17,791 +675
Sep13 130423 148.630 150.800 148.630 150.285 +1.885 658 2,894 +106
Oct13 130423 150.200 152.400 150.200 152.130 +1.930 517 1,979 +134
Nov13 130423 151.000 153.050 150.985 152.800 +1.750 180 1,215 +34
Jan14 130423 149.850 152.000 149.850 151.750 +2.050 24 358 +8
Total Volume and Open Interest 7,893 38,984 +608
Lean Hogs(CME)
May13 130423 87.700 88.100 87.200 87.830 +0.250 134 2,961 -19
Jun13 130423 89.785 90.350 89.285 89.580 +0.130 9,856 89,380 +361
Jul13 130423 89.900 90.400 89.535 90.035 +0.400 3,273 21,155 -58
Aug13 130423 89.580 89.950 89.150 89.600 +0.350 3,761 35,109 +48
Oct13 130423 80.500 80.680 79.885 80.200 +0.100 3,830 33,812 -8
Dec13 130423 77.680 77.975 77.300 77.680 +0.295 3,016 26,245 -336
Feb14 130423 80.600 80.900 80.285 80.700 +0.150 277 9,077 +55
Apr14 130423 82.600 82.800 82.080 82.250 -0.350 206 4,885 +51
Total Volume and Open Interest 24,508 225,308 +123
Class III Milk(CME)
Apr13 130423 17.63 17.65 17.59 17.59 -0.03 9 3,102 +3
May13 130423 18.86 18.92 18.59 18.62 -0.30 230 4,286 -36
Jun13 130423 19.42 19.53 19.12 19.15 -0.36 201 3,065 +1
Jul13 130423 19.48 19.57 19.29 19.30 -0.24 164 2,650 +31
Aug13 130423 19.49 19.51 19.32 19.32 -0.16 65 2,496 +9
Total Volume and Open Interest 909 23,396 +40
Cocoa(ICE)
May13 130423 2306 2325 2306 2316 +17 17 1,489 -14
Jul13 130423 2310 2355 2307 2327 +17 11,513 91,038 -1,262
Sep13 130423 2323 2360 2323 2333 +16 4,598 37,661 +1,076
Dec13 130423 2320 2359 2319 2339 +17 2,937 26,965 +593
Mar14 130423 2333 2366 2330 2339 +15 1,286 25,779 +293
May14 130423 2340 2355 2338 2344 +15 103 8,878 +22
Jul14 130423 2343 2352 2343 2352 +16 68 2,024 -2
Total Volume and Open Interest 20,528 196,483 +712
Coffee "C"(ICE)
May13 130423 142.45 142.45 136.60 137.55 -4.95 6,182 2,412 -4,101
Jul13 130423 142.40 143.50 136.55 137.55 -5.55 21,208 98,156 -314
Sep13 130423 144.55 145.80 139.00 139.90 -5.55 4,944 32,076 -190
Dec13 130423 148.10 149.15 142.90 143.50 -5.50 1,836 16,892 +668
Mar14 130423 152.45 152.75 146.30 146.95 -5.50 757 5,570 +137
May14 130423 148.50 149.55 148.50 148.90 -5.45 355 3,465 +8
Total Volume and Open Interest 35,853 161,246 -3,526
Orange Juice(ICE)
May13 130423 143.25 143.35 140.55 141.75 -1.50 1,208 5,920 -2,236
Jul13 130423 143.25 143.30 140.60 141.60 -1.65 1,190 13,101 +953
Sep13 130423 140.50 141.95 140.10 140.90 -0.15 32 1,390 -4
Nov13 130423 140.45 142.00 140.00 141.00 +0.70 8 422 +4
Jan14 130423 141.30 141.30 141.00 141.00 +1.10 3 174 +2
Mar14 130423 141.10 141.10 141.10 141.10 +0.85 0 3 +0
Total Volume and Open Interest 2,441 21,010 -1,281
Sugar #11(ICE)
May13 130423 17.81 17.90 17.71 17.74 -0.13 35,469 91,395 -12,793
Jul13 130423 17.69 17.83 17.63 17.67 -0.07 69,898 435,166 +4,713
Oct13 130423 18.04 18.17 18.00 18.05 -0.03 12,276 143,090 -11
Mar14 130423 18.89 19.03 18.86 18.94 +0.01 7,158 98,957 +714
May14 130423 19.01 19.17 19.01 19.09 +0.02 2,883 20,224 +767
Jul14 130423 19.14 19.30 19.13 19.22 +0.04 1,679 31,301 +577
Oct14 130423 19.33 19.47 19.30 19.41 +0.06 1,173 18,533 +250
Mar15 130423 19.59 19.74 19.56 19.71 +0.10 599 13,021 +316
Total Volume and Open Interest 131,306 856,452 -5,356
London Cocoa(LCE)
May13 130423 1556 1570 1547 1551 +10 3,860 34,845 -695
Jul13 130423 1552 1569 1545 1550 +13 6,739 64,256 +273
Sep13 130423 1565 1574 1550 1555 +13 4,408 37,733 +77
Dec13 130423 1565 1572 1549 1555 +13 2,145 50,854 +367
Mar14 130423 1566 1574 1549 1552 +9 2,807 37,808 +419
May14 130423 1560 1573 1554 1557 +8 236 9,769 +51
Jul14 130423 1566 1578 1560 1562 +8 652 3,938 +64
Total Volume and Open Interest 20,921 242,063 +552
London Sugar(LCE)
Aug13 130423 502.90 507.90 501.50 504.20 +0.20 2,906 31,115 +501
Oct13 130423 496.60 499.80 494.40 496.50 -0.10 637 12,081 +159
Dec13 130423 500.70 505.40 500.70 502.60 +0.10 54 4,088 +38
Mar14 130423 511.20 511.70 509.20 509.20 -0.10 56 4,019 +41
May14 130423 512.90 512.90 512.70 512.70 +0.40 32 1,667 +7
Total Volume and Open Interest 3,685 54,188 +766
Cotton(ICE)
May13 130423 84.33 84.36 82.54 82.68 -1.65 3,124 6,125 -3,042
Jul13 130423 86.00 86.25 84.85 85.10 -1.05 12,072 117,240 -310
Oct13 130423 85.08 85.08 85.08 85.08 -1.05 1 63 +1
Dec13 130423 86.18 86.43 85.18 85.41 -0.78 3,531 48,928 +212
Mar14 130423 85.98 86.45 85.51 85.58 -0.59 153 1,265 -21
May14 130423 85.74 85.74 85.74 85.74 -0.47 13 298 +0
Total Volume and Open Interest 18,896 174,673 -3,161
Lumber(CME)
May13 130423 357.1 363.6 355.0 356.5 -0.6 386 2,867 -160
Jul13 130423 361.2 366.6 357.9 358.4 -2.1 227 2,953 -27
Sep13 130423 356.3 362.0 355.4 356.4 -1.8 33 1,019 -1
Nov13 130423 352.1 357.8 351.0 352.9 -0.1 1 132 +0
Total Volume and Open Interest 647 6,984 -188
Crude Oil(NYM)
Jun13 130423 89.28 89.60 87.80 89.18 -0.01 231,562 331,410 +10,307
Jul13 130423 89.55 89.83 88.09 89.46 +0.01 44,301 177,344 +631
Aug13 130423 89.65 89.95 88.27 89.58 +0.01 17,621 111,187 -114
Sep13 130423 89.69 89.82 88.28 89.52 +0.01 17,951 115,003 +216
Oct13 130423 89.37 89.60 88.11 89.32 +0.03 5,667 62,124 -141
Nov13 130423 88.74 89.31 87.81 89.06 +0.07 2,961 46,508 -187
Dec13 130423 88.85 89.06 87.47 88.79 +0.12 37,406 217,951 -206
Jan14 130423 87.41 88.71 87.41 88.49 +0.15 2,149 42,141 +106
Feb14 130423 87.48 88.23 87.42 88.23 +0.18 1,888 25,737 -184
Mar14 130423 87.27 88.20 87.06 87.99 +0.20 4,224 32,667 -99
Apr14 130423 86.81 87.95 86.67 87.78 +0.22 1,412 14,790 -259
May14 130423 87.59 87.59 87.59 87.59 +0.24 2,028 16,545 +84
Jun14 130423 86.50 87.61 86.17 87.42 +0.26 9,319 76,775 -1,322
Jul14 130423 87.20 87.20 87.20 87.20 +0.28 810 15,288 -96
Aug14 130423 86.99 86.99 86.99 86.99 +0.29 750 14,199 +1
Sep14 130423 86.80 86.80 86.80 86.80 +0.30 1,748 29,209 +46
Total Volume and Open Interest 527,509 1,746,965 -17,447
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 130423 89.300 89.650 87.800 89.175 -0.025 5,512 1,646 +82
Jul13 130423 89.500 89.750 88.125 89.450 unch 89 498 -29
Aug13 130423 89.650 89.800 88.300 89.575 unch 34 367 -17
Sep13 130423 89.275 89.725 88.650 89.525 +0.025 0 13 +0
Oct13 130423 89.325 89.525 88.450 89.325 +0.025 0 5 +0
Nov13 130423 89.050 89.050 89.050 89.050 +0.050 0 11 +0
Dec13 130423 87.975 88.800 87.950 88.800 +0.125 0 54 +0
Jan14 130423 88.500 88.500 88.500 88.500 +0.150      
Total Volume and Open Interest 5,635 2,680 -1,344
Heating Oil(NYM)
May13 130423 281.40 281.79 277.27 281.17 +0.23 34,164 47,346 -7,142
Jun13 130423 279.92 280.46 275.86 279.80 +0.26 41,111 76,488 +7,500
Jul13 130423 280.02 280.71 276.26 280.13 +0.33 11,929 48,485 +702
Aug13 130423 280.17 281.35 277.11 280.79 +0.34 5,410 16,751 -219
Sep13 130423 281.00 281.96 277.99 281.58 +0.35 6,334 25,461 +860
Oct13 130423 281.30 282.70 278.60 282.23 +0.32 1,458 11,165 +89
Nov13 130423 280.12 282.75 279.21 282.63 +0.28 1,299 8,501 +149
Dec13 130423 282.98 283.46 279.43 282.89 +0.24 6,003 36,906 +666
Jan14 130423 282.86 283.37 282.68 283.37 +0.22 640 6,961 +3
Feb14 130423 283.71 283.74 283.59 283.74 +0.18 210 2,655 +67
Mar14 130423 281.30 283.70 281.30 283.70 +0.19 320 3,722 +148
Apr14 130423 282.57 282.99 282.57 282.99 +0.18 102 9,897 -27
May14 130423 282.00 282.32 281.50 282.32 +0.22 152 1,474 +70
Jun14 130423 281.07 281.72 280.66 281.22 +0.32 448 7,492 -60
Total Volume and Open Interest 109,943 307,180 +2,879
Gasoline(NYMEX)
May13 130423 277.50 277.68 271.06 271.90 -5.04 32,181 50,128 -5,393
Jun13 130423 276.90 277.11 270.89 271.67 -4.48 42,733 83,071 -2,668
Jul13 130423 274.60 274.61 269.37 270.12 -3.84 17,560 51,254 +436
Aug13 130423 270.35 270.35 267.15 267.90 -3.05 8,434 24,127 +330
Sep13 130423 264.30 266.82 263.95 265.06 -2.28 6,731 29,055 +280
Oct13 130423 253.40 253.40 249.64 251.01 -1.79 3,406 15,883 +381
Nov13 130423 248.09 249.30 246.35 248.55 -1.42 3,193 17,958 +501
Dec13 130423 248.42 248.96 244.59 247.29 -1.04 2,568 13,057 -93
Jan14 130423 247.04 247.08 247.04 247.08 -0.84 281 4,749 -68
Feb14 130423 247.71 247.94 247.65 247.65 -0.62 112 2,383 -17
Total Volume and Open Interest 117,405 298,728 -6,275
e-miNY RBOB Gasoline(NYM)
May13 130423 271.90 271.90 271.90 271.90 -5.00 0 1 +0
Jun13 130423 271.70 271.70 271.67 271.70 -4.50      
Jul13 130423 270.10 270.12 270.10 270.10 -3.90      
Aug13 130423 267.90 267.90 267.90 267.90 -3.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130423 4.257 4.319 4.218 4.238 -0.029 100,567 80,391 -18,902
Jun13 130423 4.287 4.353 4.250 4.278 -0.020 66,429 213,360 +3,568
Jul13 130423 4.326 4.391 4.297 4.322 -0.016 23,903 231,949 +79
Aug13 130423 4.321 4.412 4.321 4.344 -0.016 12,598 76,393 +331
Sep13 130423 4.306 4.396 4.306 4.332 -0.013 14,745 92,524 +3,420
Oct13 130423 4.305 4.398 4.305 4.337 -0.009 24,827 185,330 +1,320
Nov13 130423 4.392 4.458 4.389 4.404 -0.005 9,310 57,560 +1,254
Dec13 130423 4.531 4.598 4.520 4.546 -0.006 5,795 61,013 +52
Jan14 130423 4.632 4.675 4.608 4.624 -0.007 18,822 137,418 +666
Feb14 130423 4.591 4.626 4.569 4.581 -0.006 2,889 35,938 +743
Mar14 130423 4.496 4.534 4.472 4.488 -0.005 9,912 66,482 -359
Apr14 130423 4.177 4.200 4.158 4.171 +0.004 13,967 104,480 +1,323
May14 130423 4.155 4.189 4.155 4.164 +0.006 2,303 22,163 +1,056
Jun14 130423 4.181 4.200 4.180 4.186 +0.006 1,054 17,632 +258
Jul14 130423 4.200 4.228 4.200 4.216 +0.006 474 12,515 +100
Aug14 130423 4.240 4.245 4.227 4.232 +0.007 286 12,291 +19
Total Volume and Open Interest 313,903 1,591,615 -2,767
Brent Crude Oil(ICE)
Jun13 130423 100.56 100.59 98.78 100.31 -0.08 175,359 265,994 -5,498
Jul13 130423 100.49 100.52 98.77 100.22 -0.10 78,000 182,776 +2,341
Aug13 130423 100.34 100.37 98.66 100.05 -0.13 33,979 109,644 -1,094
Sep13 130423 100.09 100.09 98.44 99.78 -0.16 27,677 86,014 -721
Oct13 130423 99.81 99.81 98.28 99.49 -0.17 14,489 69,403 -429
Nov13 130423 99.52 99.52 98.00 99.26 -0.17 9,578 52,381 -428
Dec13 130423 99.31 99.31 97.79 99.03 -0.18 55,139 205,593 -3,858
Jan14 130423 98.27 99.01 97.69 98.83 -0.18 5,065 35,775 +484
Feb14 130423 98.09 98.80 97.58 98.63 -0.20 3,163 19,612 -385
Mar14 130423 98.42 98.42 98.42 98.42 -0.23 3,290 29,453 -64
Apr14 130423 98.18 98.18 98.18 98.18 -0.25 1,220 31,537 +119
May14 130423 97.92 97.92 97.92 97.92 -0.27 1,564 12,521 -721
Jun14 130423 97.41 97.84 96.65 97.65 -0.28 11,393 69,321 +378
Jul14 130423 97.43 97.43 97.43 97.43 -0.29 1,230 12,781 +325
Total Volume and Open Interest 475,774 1,469,934 -4,087
Gas Oil(ICE)
May13 130423 842.00 842.00 828.00 839.50 +2.75 45,762 106,786 -2,360
Jun13 130423 843.75 845.75 832.00 843.00 +2.50 59,887 119,654 +3,198
Jul13 130423 847.25 849.00 836.50 846.75 +2.25 22,391 64,560 -737
Aug13 130423 848.00 852.25 839.75 850.00 +2.00 13,839 40,550 +375
Sep13 130423 849.75 854.25 843.00 852.75 +2.00 15,272 56,701 +645
Oct13 130423 851.75 856.00 845.50 854.75 +2.00 4,155 25,845 +560
Nov13 130423 852.25 856.50 846.75 855.75 +2.00 2,929 25,463 +545
Dec13 130423 855.50 858.00 846.75 856.25 +2.00 14,021 62,312 +615
Jan14 130423 853.00 857.50 850.25 857.25 +2.25 558 16,932 -43
Feb14 130423 853.75 858.00 850.00 858.00 +2.25 352 9,855 +109
Total Volume and Open Interest 184,601 614,869 +3,437
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130423 2.438 2.439 2.415 2.430 -0.029 180 911 -44
Jun13 130423 2.370 2.380 2.353 2.365 -0.029 172 866 -29
Jul13 130423 2.280 2.301 2.280 2.297 -0.019 249 1,059 -49
Aug13 130423 2.224 2.225 2.205 2.220 -0.010 854 2,031 -319
Sep13 130423 2.100 2.103 2.080 2.094 -0.014 98 2,079 +29
Oct13 130423 1.967 1.967 1.947 1.949 -0.024 72 1,537 +2
Nov13 130423 1.897 1.907 1.897 1.907 -0.015 43 710 +0
Total Volume and Open Interest 1,730 10,714 -395
WTI Crude Oil(ICE)
Jun13 130423 89.41 89.57 87.82 89.18 -0.01 43,378 96,329 -3,250
Jul13 130423 89.36 89.79 88.12 89.46 +0.01 11,677 51,998 +675
Aug13 130423 89.12 89.73 88.38 89.58 +0.01 4,642 26,097 -237
Sep13 130423 88.54 89.57 88.32 89.52 +0.01 5,538 35,511 +889
Oct13 130423 88.34 89.32 88.15 89.32 +0.03 1,834 19,009 -69
Nov13 130423 88.35 89.08 87.86 89.06 +0.07 1,488 11,484 -30
Dec13 130423 88.44 88.98 87.53 88.79 +0.12 12,207 112,169 +78
Jan14 130423 87.40 88.49 87.40 88.49 +0.15 789 9,855 +70
Feb14 130423 88.23 88.23 88.23 88.23 +0.18 633 3,646 -169
Mar14 130423 87.99 87.99 87.99 87.99 +0.20 507 5,558 +180
Apr14 130423 87.60 87.78 87.60 87.78 +0.22 232 3,979 -60
May14 130423 87.59 87.59 87.59 87.59 +0.24 197 3,368 +64
Jun14 130423 86.43 87.43 86.32 87.42 +0.26 1,350 22,745 +284
Jul14 130423 87.20 87.20 87.20 87.20 +0.28 107 2,919 +13
Aug14 130423 86.99 86.99 86.99 86.99 +0.29 11 3,138 +9
Sep14 130423 86.80 86.80 86.80 86.80 +0.30 10 9,853 -2
Total Volume and Open Interest 93,513 541,100 -27,705
US Dollar Index(ICE)
Jun13 130423 82.765 83.200 82.650 83.185 +0.360 30,426 72,780 +817
Sep13 130423 83.045 83.405 82.900 83.405 +0.360 71 876 -281
Dec13 130423 83.615 83.615 83.615 83.615 +0.365      
Total Volume and Open Interest 30,497 73,656 +536
Australian Dollar(CME)
Jun13 130423 102.28 102.32 101.79 102.13 -0.12 105,032 162,408 -1,647
Sep13 130423 101.64 101.64 101.14 101.47 -0.11 311 826 +283
Dec13 130423 100.60 101.06 100.60 100.84 -0.11 2 24 +0
Total Volume and Open Interest 105,345 163,288 -1,364
British Pound(CME)
Jun13 130423 152.83 152.93 151.92 152.38 -0.36 108,907 200,555 -1,642
Sep13 130423 151.80 152.67 151.80 152.31 -0.36 24 306 +0
Dec13 130423 152.29 152.65 152.29 152.29 -0.36 0 31 +0
Total Volume and Open Interest 108,931 200,925 -1,642
Canadian Dollar(CME)
Jun13 130423 97.36 97.44 97.11 97.30 -0.03 52,539 160,642 +751
Sep13 130423 97.05 97.24 96.93 97.10 -0.03 85 4,239 +54
Dec13 130423 96.80 96.99 96.80 96.91 -0.04 9 2,446 +3
Mar14 130423 96.73 96.76 96.73 96.73 -0.03 0 314 +0
Total Volume and Open Interest 52,633 167,787 +808
Japanese Yen(CME)
Jun13 130423 100.73 101.58 100.50 100.63 unch 188,767 207,508 +4,479
Sep13 130423 100.91 101.58 100.58 100.69 unch 123 1,984 -7
Dec13 130423 100.78 100.78 100.78 100.78 unch 10 127 -1
Total Volume and Open Interest 188,901 209,654 +4,471
Swiss Franc(CME)
Jun13 130423 107.08 107.27 105.80 105.90 -1.15 30,669 52,178 -951
Sep13 130423 106.46 107.18 106.03 106.03 -1.15 16 31 +8
Dec13 130423 106.18 107.33 106.18 106.18 -1.15      
Total Volume and Open Interest 30,685 52,209 -943
EuroFX(CME)
Jun13 130423 130.68 130.90 129.77 129.95 -0.69 218,846 211,068 +760
Sep13 130423 130.65 130.91 129.88 130.04 -0.69 92 1,821 -140
Dec13 130423 130.98 130.98 130.14 130.14 -0.68 9 304 +6
Total Volume and Open Interest 218,947 213,223 +626
Mexican Peso(CME)
May13 130423 814.25 814.25 813.25 814.25 +1.00      
Jun13 130423 811.00 816.00 804.25 812.25 +1.00 45,110 173,418 -1,662
Total Volume and Open Interest 45,133 174,405 -1,642
Brazilian Real(CME)
May13 130423 492.50 496.05 492.50 493.15 -1.25 2,178 8,607 +2,178
Jun13 130423 492.05 494.15 490.70 491.40 -1.20 71 5,737 -10
Jul13 130423 489.55 492.25 489.00 489.55 -1.25 0 13 +0
Aug13 130423 487.15 488.40 487.15 487.15 -1.25      
Total Volume and Open Interest 2,249 41,343 +2,168
30-Year T-Bonds(CBOT)
Jun13 130423 148~050 149~060 147~270 148~030 -0~020 329,640 697,667 -1,244
Sep13 130423 147~200 148~130 147~020 147~100 -0~020 110 899 +81
Dec13 130423 146~260 146~280 146~260 146~260 -0~020      
Total Volume and Open Interest 329,750 698,566 -1,163
10-Year T-Notes(CBOT)
Jun13 130423 133~030 133~175 133~000 133~025 -0~005 878,731 2,218,117 -16,060
Sep13 130423 132~175 132~175 132~080 132~095 -0~005 10,439 29,456 +8,047
Dec13 130423 132~095 132~100 132~095 132~095 -0~005      
Total Volume and Open Interest 889,170 2,247,573 -8,013
5-Year T-Notes(CBOT)
Jun13 130423 124~150 124~204 124~132 124~140 -0~006 417,320 1,829,103 -22,096
Sep13 130423 124~016 124~024 124~016 124~016 -0~006 1,720 11,710 +1,054
Dec13 130423 124~016 124~024 124~016 124~016 -0~006      
Total Volume and Open Interest 419,040 1,840,813 -21,042
2 Year T-Notes(CBOT)
Jun13 130423 110~086 110~090 110~082 110~086 unch 110,272 883,088 +3,722
Sep13 130423 110~080 110~080 110~076 110~080 +0~002 196 16,462 +1
Dec13 130423 110~080 110~080 110~076 110~080 +0~002      
Total Volume and Open Interest 110,468 899,550 +3,723
Eurodollars(CME)
Jun13 130423 99.720 99.720 99.715 99.715 unch 56,733 909,553 +6,443
Sep13 130423 99.695 99.700 99.695 99.695 unch 39,525 707,473 -1,552
Dec13 130423 99.675 99.680 99.670 99.675 unch 69,395 812,029 -4,517
Mar14 130423 99.655 99.665 99.650 99.655 unch 78,356 737,264 -16,552
Jun14 130423 99.630 99.640 99.625 99.625 -0.005 82,281 737,043 -5,740
Sep14 130423 99.595 99.610 99.590 99.590 -0.005 79,317 624,799 +1,803
Dec14 130423 99.545 99.560 99.535 99.540 -0.005 74,371 694,407 +7,548
Mar15 130423 99.485 99.505 99.475 99.480 -0.005 51,432 583,988 +1,508
Jun15 130423 99.405 99.435 99.400 99.405 -0.005 51,107 765,118 -1,101
Sep15 130423 99.320 99.350 99.310 99.315 -0.005 47,373 510,189 -198
Dec15 130423 99.205 99.245 99.200 99.205 -0.005 47,367 616,680 +2,362
Mar16 130423 99.080 99.125 99.075 99.080 -0.005 53,446 344,901 +356
Jun16 130423 98.945 98.990 98.930 98.940 -0.005 33,568 289,367 +1,655
Sep16 130423 98.795 98.840 98.775 98.790 -0.005 24,166 219,288 -857
Dec16 130423 98.635 98.685 98.610 98.630 -0.005 18,620 155,799 -1,086
Mar17 130423 98.480 98.535 98.455 98.475 -0.005 19,618 160,536 +1,312
Jun17 130423 98.310 98.365 98.290 98.305 -0.005 14,712 112,766 +220
Sep17 130423 98.160 98.205 98.125 98.145 -0.005 11,343 83,868 -667
Total Volume and Open Interest 887,830 9,342,514 -4,295
Ultra T-Bond(CBOT)
Jun13 130423 164~13 166~02 163~22 164~06 -0~06 48,287 386,057 +1,223
Sep13 130423 162~10 162~28 162~10 162~23 -0~05 526 509 +499
Dec13 130423 162~23 162~28 162~23 162~23 -0~05      
Total Volume and Open Interest 48,813 386,566 +1,722
30 Day Federal Funds(CBOT)
Apr13 130423 99.855 99.855 99.853 99.853 unch 1,126 52,681 +424
May13 130423 99.870 99.870 99.865 99.865 unch 6,795 40,349 -339
Jun13 130423 99.870 99.875 99.865 99.870 unch 1,176 34,926 +895
Jul13 130423 99.875 99.875 99.865 99.870 unch 707 26,479 +43
Aug13 130423 99.875 99.875 99.865 99.870 unch 428 20,356 -49
Sep13 130423 99.870 99.875 99.865 99.870 unch 266 15,761 +54
Total Volume and Open Interest 13,567 351,049 +1,242
3-Mth Euro-Yen(CME)
Jun13 130423 99.793 99.793 99.793 99.793 unch      
Sep13 130423 99.795 99.795 99.795 99.795 unch      
Dec13 130423 99.795 99.795 99.795 99.795 unch      
Mar14 130423 99.777 99.777 99.777 99.777 unch      
Jun14 130423 99.770 99.770 99.770 99.770 unch      
Sep14 130423 99.775 99.775 99.775 99.775 unch      
Dec14 130423 99.770 99.770 99.770 99.770 unch      
Mar15 130423 99.650 99.650 99.650 99.650 unch      
Jun15 130423 99.510 99.510 99.510 99.510 unch      
Sep15 130423 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130423 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130423 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130423 99.79 99.79 99.79 99.79 unch 0 402 +0
Mar14 130423 99.78 99.78 99.78 99.78 unch 0 172 +0
Jun14 130423 99.77 99.77 99.77 99.77 unch 0 23 +0
Sep14 130423 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130423 99.77 99.77 99.77 99.77 unch 0 30 +0
Mar15 130423 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130423 144.38 144.80 144.36 144.79 +0.41 1,264 18,351 -117
Sep13 130423 144.39 144.39 144.39 144.39 +2.08 1 1 +1
Dec13 130423 140.63 140.63 140.63 140.63 +0.41      
Total Volume and Open Interest 1,265 18,352 -116
Euro-Bund(EUREX)
Jun13 130423 146.35 146.77 145.91 146.09 -0.26 597,943 1,042,980 -309
Sep13 130423 146.64 147.09 146.20 146.38 -0.28 2,438 8,093 +2,330
Dec13 130423 144.74 144.74 144.74 144.74 -0.26 74 0 +0
Total Volume and Open Interest 600,455 1,051,073 +2,021
Euro-Bobl(EUREX)
Jun13 130423 126.84 126.98 126.63 126.74 -0.11 322,048 987,405 +4,160
Sep13 130423 127.58 127.58 127.32 127.38 -0.10 1,594 11,134 +1,057
Dec13 130423 127.38 127.38 127.38 127.38 -0.10      
Total Volume and Open Interest 323,642 998,539 +5,217
3-Mth Euribor(EUREX)
Jun13 130423 99.815 99.815 99.815 99.815 +0.005 0 2,855 +0
Sep13 130423 99.805 99.805 99.805 99.805 unch 20 922 +20
Dec13 130423 99.780 99.780 99.780 99.780 unch 10 1,017 +0
Total Volume and Open Interest 75 7,615 +55
Long Gilt(LIFFE)
Jun13 130423 120~03 120~11 119~14 119~22 -0~13 87,945 402,045 -2,264
Sep13 130423 119~19 119~27 119~05 119~10 -0~13 100 1,030 +140
Total Volume and Open Interest 88,045 403,075 -2,124
3-Mth Short Sterling(LIFFE)
Jun13 130423 99.50 99.52 99.50 99.52 +0.01 16,978 297,877 -5,769
Sep13 130423 99.55 99.56 99.54 99.56 +0.02 19,419 373,976 -2,002
Dec13 130423 99.56 99.58 99.55 99.57 +0.01 19,932 327,819 +2,598
Mar14 130423 99.56 99.59 99.55 99.57 +0.01 21,972 383,656 +1,696
Jun14 130423 99.55 99.57 99.54 99.56 +0.01 53,968 310,106 +1,835
Sep14 130423 99.52 99.55 99.51 99.53 +0.01 20,555 295,120 -3,447
Total Volume and Open Interest 286,105 2,910,385 -7,958
3-Mth Euribor(LIFFE)
Jun13 130423 99.815 99.825 99.810 99.815 +0.005 64,677 599,929 -5,716
Sep13 130423 99.805 99.815 99.800 99.805 unch 76,433 389,968 +2,963
Dec13 130423 99.780 99.795 99.770 99.780 unch 80,939 445,668 -1,358
Total Volume and Open Interest 597,377 4,359,296 +21,363
3-Mth Aus T-Bills(SFE)
Jun13 130423 97.09 97.14 97.08 97.14 +0.04 15,145 213,674 -3,974
Sep13 130423 97.18 97.26 97.17 97.26 +0.07 20,562 168,425 +19
Dec13 130423 97.19 97.28 97.18 97.28 +0.08 19,901 142,831 +3,375
Mar14 130423 97.15 97.24 97.14 97.24 +0.08 8,305 97,259 +1,700
Jun14 130423 97.04 97.15 97.04 97.14 +0.08 4,763 63,848 +1,131
Sep14 130423 96.94 97.04 96.94 97.04 +0.08 2,517 49,029 +1,590
Dec14 130423 96.84 96.93 96.84 96.93 +0.08 1,408 33,361 +491
Mar15 130423 96.76 96.83 96.76 96.83 +0.08 1,737 17,649 +1,586
Jun15 130423 96.71 96.74 96.71 96.74 +0.08 360 1,150 +350
Sep15 130423 96.65 96.65 96.65 96.65 +0.06 0 560 +0
Total Volume and Open Interest 74,698 788,016 +6,268
10-Year Aus T-Bonds(SFE)
Jun13 130423 96.79 96.88 96.78 96.87 +0.08 40,914 470,632 -307
Sep13 130423 96.87 96.87 96.87 96.87 +0.08      
Total Volume and Open Interest 40,914 470,632 -307
3-Year Aus T-Bonds(SFE)
Jun13 130423 97.30 97.40 97.29 97.38 +0.07 87,635 545,250 -12,902
Sep13 130423 97.38 97.38 97.38 97.38 +0.07      
Total Volume and Open Interest 87,635 545,250 -12,902
Gold(CMX)
Apr13 130423 1429.5 1429.5 1405.8 1408.6 -12.4 241 585 -35
Jun13 130423 1425.4 1432.8 1404.0 1408.8 -12.4 199,699 254,602 +1,978
Aug13 130423 1428.1 1431.9 1406.0 1410.3 -12.4 3,205 42,566 +732
Oct13 130423 1429.3 1430.5 1411.1 1411.8 -12.3 878 12,154 -399
Dec13 130423 1429.5 1434.8 1409.7 1413.1 -12.3 1,952 41,333 -4
Feb14 130423 1417.5 1431.5 1414.3 1414.3 -12.3 749 15,734 +616
Apr14 130423 1433.4 1434.5 1415.6 1415.6 -12.3 203 5,309 +69
Jun14 130423 1430.9 1434.9 1415.0 1416.9 -12.3 147 8,907 -47
Aug14 130423 1431.6 1431.6 1418.2 1418.2 -12.3 1 944 -1
Oct14 130423 1437.4 1437.4 1419.6 1419.6 -12.3 1 759 +1
Dec14 130423 1435.8 1435.8 1421.1 1421.1 -12.3 11 8,401 +9
Feb15 130423 1422.6 1422.6 1422.6 1422.6 -12.3 10 12 -1
Total Volume and Open Interest 208,475 416,833 +3,019
Silver(CMX)
May13 130423 2334.5 2340.5 2255.5 2281.7 -50.7 48,632 44,114 +292
Jul13 130423 2343.0 2345.0 2260.5 2286.6 -50.8 7,865 49,051 +2,180
Sep13 130423 2328.0 2332.0 2277.5 2291.4 -51.0 1,062 8,181 +40
Dec13 130423 2347.0 2355.5 2271.0 2297.5 -51.0 1,528 24,738 +30
Mar14 130423 2295.5 2313.0 2295.5 2301.5 -50.9 129 4,896 +53
May14 130423 2304.3 2304.3 2304.3 2304.3 -50.9 12 2,630 +12
Jul14 130423 2307.1 2307.1 2307.1 2307.1 -50.8 0 5,660 +0
Total Volume and Open Interest 59,761 155,815 +2,622
Platinum(NYMEX)
Apr13 130423 1416.8 1416.8 1416.8 1416.8 -19.0 1 41 -1
Jul13 130423 1435.3 1437.0 1411.0 1417.8 -19.0 8,477 59,281 +280
Oct13 130423 1433.0 1434.1 1418.0 1419.9 -19.0 25 3,033 -1
Jan14 130423 1433.2 1436.1 1420.0 1422.0 -19.0 0 49 +0
Total Volume and Open Interest 8,504 62,417 +278
Palladium(NYMEX)
Jun13 130423 682.75 684.10 666.20 673.35 -8.55 3,487 32,379 +211
Sep13 130423 680.25 680.25 671.25 675.00 -8.40 13 2,077 +9
Dec13 130423 680.80 680.80 676.00 676.00 -8.40 0 994 +0
Total Volume and Open Interest 3,500 35,456 +220
Copper(CMX)
May13 130423 312.80 313.20 305.70 309.30 -3.80 101,345 49,592 -4,445
Jul13 130423 314.15 314.40 306.85 310.40 -4.00 26,339 78,248 +919
Sep13 130423 315.30 315.75 308.40 311.65 -4.20 3,346 21,327 +722
Dec13 130423 316.00 316.00 311.05 313.50 -4.30 773 13,767 +126
Mar14 130423 315.00 315.20 315.00 315.20 -4.40 254 4,402 +0
Total Volume and Open Interest 133,569 178,624 -2,648
DJIA Index(CBOT)
Jun13 130423 14472 14657 14461 14644 +145 113 7,374 +19
Sep13 130423 14571 14571 14426 14571 +145 0 4 +0
Dec13 130423 14496 14496 14351 14496 +145      
Mar14 130423 14401 14401 14256 14401 +145      
Total Volume and Open Interest 113 7,378 +19
E-mini DJIA Index(CBOT)
Jun13 130423 14512 14661 14444 14644 +145 153,797 112,437 +4,546
Sep13 130423 14368 14585 14368 14571 +145 82 178 +5
Dec13 130423 14496 14496 14496 14496 +145 0 18 +0
Mar14 130423 14401 14401 14401 14401 +145      
Total Volume and Open Interest 153,879 112,633 +4,551
S & P 500(CME)
Jun13 130423 1555.40 1576.00 1548.80 1573.60 +17.70 7,899 170,765 +832
Sep13 130423 1567.60 1567.80 1566.80 1567.60 +17.80 5 1,734 +2
Dec13 130423 1557.00 1561.30 1557.00 1561.10 +17.80 0 1,084 +0
Mar14 130423 1554.90 1555.10 1554.10 1554.90 +17.80      
Total Volume and Open Interest 7,904 173,583 +834
S & P 500 E-Mini(Globex)
Jun13 130423 1557.25 1577.00 1548.75 1573.50 +17.50 1,879,483 2,980,861 +1,491
Sep13 130423 1550.25 1570.50 1543.00 1567.50 +17.75 12,501 37,965 +4,070
Total Volume and Open Interest 1,892,014 3,021,289 +5,562
NASDAQ 100(CME)
Jun13 130423 2798.30 2841.30 2785.80 2823.00 +25.70 598 6,390 -359
Sep13 130423 2816.80 2830.00 2816.80 2816.80 +26.00      
Dec13 130423 2810.50 2810.50 2784.50 2810.50 +26.00      
Total Volume and Open Interest 598 6,390 -359
NASDAQ 100 E-Mini(Globex)
Jun13 130423 2800.80 2843.50 2785.00 2823.00 +25.70 273,830 346,221 -9,937
Sep13 130423 2810.00 2828.30 2810.00 2816.80 +26.00 201 259 +199
Total Volume and Open Interest 274,031 346,514 -9,738
S & P Midcap 400(CME)
Jun13 130423 1133.80 1133.80 1133.80 1133.80 +12.70 37 1,372 +37
Sep13 130423 1130.30 1130.30 1117.60 1130.30 +12.70      
Dec13 130423 1128.30 1128.30 1115.60 1128.30 +12.70      
Total Volume and Open Interest 37 1,372 +37
Volatility Index(CBOE)
Apr13 130416 15.00 15.15 13.84 13.90 -2.80 52,379 89,780 +467
May13 130423 15.20 16.01 14.45 14.55 -0.75 98,691 184,271 -11,486
Jun13 130423 16.05 16.65 15.35 15.40 -0.70 37,474 66,041 -74
Jul13 130423 16.77 17.33 16.20 16.40 -0.55 16,383 39,508 +1,659
Total Volume and Open Interest 195,037 380,514 -3,050
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130423 13680 13835 13535 13810 +150 14,308 72,351 +308
Sep13 130423 13680 13915 13680 13890 +145 409 183 -332
Total Volume and Open Interest 14,717 72,535 -24
Nikkei 225(SGX)
Jun13 130423 13585 13605 13495 13510 -40 136,865 266,883 +2,826
Sep13 130423 13535 13570 13505 13505 -40 12 4,095 +10
Dec13 130423 13505 13510 13440 13440 -40 0 15,645 +0
Total Volume and Open Interest 137,364 313,287 +2,762
CAC 40(EURONEXT)
May13 130423 3597.0 3733.0 3584.5 3722.5 +133.5 117,979 325,686 +21,905
Jun13 130423 3575.5 3707.5 3561.0 3696.5 +132.5 1,606 32,698 -183
Jul13 130423 3686.5 3686.5 3686.5 3686.5 +130.5      
Total Volume and Open Interest 119,585 358,417  
Hang Seng Index(HKFE)
Apr13 130423 22039 22105 21720 21793 -228 89,722 97,546 +1,733
May13 130423 21899 21978 21595 21667 -229 2,074 7,236 +648
Jun13 130423 21616 21700 21331 21395 -226 270 6,324 -15
Total Volume and Open Interest 92,319 112,690 +2,522
DAX(EUREX)
Jun13 130423 7485.5 7690.0 7450.5 7670.0 +189.0 136,752 154,007 -2,012
Sep13 130423 7495.5 7685.0 7461.5 7674.5 +188.5 369 5,078 +3
Dec13 130423 7496.0 7690.0 7467.0 7679.5 +188.5 140 382 -18
Total Volume and Open Interest 137,261 159,467 -2,027
FT-SE 100(EURONEXT)
Jun13 130423 6248.50 6369.00 6219.00 6348.50 +127.00 103,413 654,495 -2,979
Sep13 130423 6253.00 6302.50 6253.00 6300.00 +126.50 27 911 -21
Dec13 130423 6255.00 6272.00 6255.00 6272.00 +126.50 0 200 +0
Total Volume and Open Interest 103,440 655,606 -3,000
SPI 200(SFE)
Jun13 130423 4963.0 5034.0 4940.0 5002.0 +43.0 20,829 242,258 -5,817
Sep13 130423 4947.0 4997.0 4947.0 4965.0 +42.0 10 2,202 +4
Dec13 130423 4969.0 4969.0 4969.0 4969.0 +42.0 3 2,319 +3
Total Volume and Open Interest 20,953 249,385 -5,724
FTSE MIB(ISE)
Jun13 130423 15765.00 16260.00 15765.00 16214.00 +452.00 33,029 31,020 +909
Sep13 130423 15720.00 16124.00 15720.00 16124.00 +452.00 23 129 +0
Dec13 130423 16034.00 16034.00 16034.00 16034.00 +452.00 0 1 +0
Total Volume and Open Interest 33,052 31,150 +909
KOSPI 200(KFE)
Jun13 130423 252.20 252.50 248.95 250.70 -1.30 200,750 118,786 -272
Sep13 130423 252.50 252.70 250.45 252.15 -1.25 99 2,228 +319
Dec13 130423 254.05 254.05 254.05 254.05 -1.30 0 196 +0
Total Volume and Open Interest 200,849 121,381 +47
GSCI(CME)
May13 130423 607.30 607.70 604.00 607.30 -2.10 114 9,006 -120
Jun13 130423 608.00 608.70 605.00 608.00 -2.00 53 63 +51
Jul13 130423 603.00 603.00 600.00 603.00 -2.00 0 1 +0
Total Volume and Open Interest 167 9,070 -69
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