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 24, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130424 1419.25 1426.00 1402.00 1404.00 -15.75 57,241 104,489 -6,193
Jul13 130424 1356.75 1364.50 1341.00 1345.25 -13.25 91,737 256,239 +7,178
Aug13 130424 1297.50 1305.00 1282.00 1285.50 -13.25 2,729 10,252 +853
Sep13 130424 1237.00 1240.00 1221.75 1226.00 -10.50 1,436 8,907 +194
Nov13 130424 1195.25 1200.75 1186.50 1193.75 -2.50 25,111 161,224 +3,305
Jan14 130424 1201.50 1206.75 1194.25 1201.75 -2.25 796 14,811 +278
Mar14 130424 1209.00 1213.75 1201.25 1208.50 -2.75 364 3,557 +31
May14 130424 1217.00 1217.50 1208.50 1214.00 -3.50 320 3,264 +30
Jul14 130424 1224.25 1226.50 1215.25 1221.50 -3.25 539 3,000 +225
Aug14 130424 1219.00 1222.25 1219.00 1219.00 -3.25 0 8 +0
Sep14 130424 1206.75 1210.00 1206.75 1206.75 -3.25 0 10 +0
Nov14 130424 1210.50 1210.50 1198.50 1203.25 -3.25 548 6,573 +110
Jan15 130424 1203.25 1205.25 1203.25 1203.25 -2.00 0 10 +0
Mar15 130424 1199.50 1201.50 1199.50 1199.50 -2.00      
Total Volume and Open Interest 180,821 572,558 +6,011
Soybean Meal(CBOT)
May13 130424 411.10 414.60 405.00 405.90 -5.80 20,260 34,273 -4,629
Jul13 130424 397.10 399.80 390.20 390.60 -7.30 28,599 125,514 +641
Aug13 130424 372.40 374.30 364.90 365.40 -7.00 2,709 13,604 +745
Sep13 130424 351.50 352.50 345.10 345.70 -5.80 831 9,623 -69
Oct13 130424 335.80 337.60 332.00 333.70 -2.10 823 8,211 +202
Dec13 130424 333.90 335.80 330.10 331.20 -3.00 6,800 52,120 -45
Jan14 130424 335.30 335.70 332.00 332.90 -2.80 366 4,963 +116
Mar14 130424 339.00 339.40 334.80 336.00 -3.00 252 3,589 +71
May14 130424 340.10 341.20 337.20 338.30 -2.90 72 2,324 +1
Jul14 130424 343.30 344.00 340.00 341.10 -2.90 89 2,021 +9
Total Volume and Open Interest 60,802 256,549 -2,958
Soybean Oil(CBOT)
May13 130424 48.64 49.20 48.42 49.18 +0.61 17,371 46,104 -3,503
Jul13 130424 48.41 48.93 48.23 48.90 +0.49 39,192 175,998 +5,253
Aug13 130424 48.26 48.68 48.10 48.67 +0.40 4,183 17,364 +478
Sep13 130424 48.13 48.49 48.03 48.46 +0.33 1,673 13,132 +563
Oct13 130424 47.80 48.18 47.71 48.18 +0.33 1,037 13,721 +101
Dec13 130424 47.65 48.01 47.49 47.98 +0.32 9,784 69,202 +1,518
Jan14 130424 47.54 47.90 47.49 47.90 +0.28 823 6,267 +115
Mar14 130424 47.59 47.91 47.49 47.91 +0.26 726 3,808 -179
May14 130424 47.56 47.93 47.50 47.90 +0.27 390 2,336 +167
Jul14 130424 47.64 47.89 47.50 47.89 +0.16 422 1,935 +38
Total Volume and Open Interest 75,707 351,019 +4,638
Canola(WCE)
May13 130424 639.7 649.2 636.2 637.6 -2.0 7,083 26,711 -7,172
Jul13 130424 622.9 632.1 618.2 619.7 -3.2 10,033 80,407 +3,651
Nov13 130424 555.4 564.3 549.9 551.7 -2.6 3,621 49,262 +1,470
Jan14 130424 559.2 565.0 552.4 552.4 -2.6 28 3,485 +22
Mar14 130424 549.9 558.9 546.4 546.4 -3.1 27 471 +17
Total Volume and Open Interest 20,792 160,354 -2,012
Corn(CBOT)
May13 130424 638.50 644.75 636.00 639.50 +1.00 66,975 177,856 -12,635
Jul13 130424 614.00 621.00 610.00 618.25 +4.25 80,524 446,523 -299
Sep13 130424 542.75 547.25 536.50 546.75 +4.25 15,534 153,008 -1,191
Dec13 130424 523.00 528.50 517.00 528.00 +5.25 49,166 387,522 +7,072
Mar14 130424 533.75 539.25 528.50 539.00 +5.50 2,662 29,751 -109
May14 130424 541.50 547.00 537.50 547.00 +5.50 832 12,253 +267
Jul14 130424 543.25 554.00 543.25 554.00 +5.75 2,077 10,547 +1,183
Sep14 130424 537.00 537.00 528.75 537.00 +8.25 394 1,238 +186
Dec14 130424 531.50 539.75 528.50 539.75 +7.50 1,918 36,198 +181
Mar15 130424 540.00 546.00 538.50 546.00 +7.50 2 206 +2
Total Volume and Open Interest 220,124 1,257,784 -5,323
Wheat(CBOT)
May13 130424 697.50 698.75 688.50 691.75 -5.75 31,039 49,563 -9,722
Jul13 130424 695.75 696.50 687.75 692.00 -3.50 56,328 219,601 +4,405
Sep13 130424 704.00 704.00 695.75 699.75 -3.25 8,615 54,981 +612
Dec13 130424 717.00 717.75 709.25 713.50 -3.50 12,494 82,831 +547
Mar14 130424 728.25 730.50 722.75 726.75 -3.00 1,306 14,413 +186
May14 130424 734.25 737.50 729.00 732.25 -5.25 375 1,904 +126
Total Volume and Open Interest 111,867 432,050 -3,197
Wheat(KCBT)
May13 130424 739.00 741.50 733.50 739.00 +1.75 6,565 23,947 -2,627
Jul13 130424 739.25 743.00 735.00 740.00 +1.50 10,678 87,907 +840
Sep13 130424 751.00 753.75 745.75 751.00 +1.00 2,154 18,348 +550
Dec13 130424 766.50 769.75 762.00 766.50 unch 1,588 16,074 -161
Mar14 130424 776.50 780.25 772.50 777.75 -0.75 120 2,558 +64
May14 130424 776.50 781.50 776.00 777.25 -3.25 23 861 +14
Total Volume and Open Interest 21,272 151,062 -1,246
Wheat(MGE)
May13 130424 815.25 819.75 810.25 817.75 +2.50 2,950 5,307 -844
Jul13 130424 802.00 804.00 797.25 801.50 +0.50 3,393 14,761 +272
Sep13 130424 796.00 796.00 789.25 793.50 unch 980 8,063 -109
Dec13 130424 799.50 802.25 796.00 800.50 +1.00 476 6,932 +91
Mar14 130424 810.00 813.25 809.00 812.75 +1.25 59 824 +32
Total Volume and Open Interest 7,859 35,940 -558
Oats(CBOT)
May13 130424 394.00 397.00 388.25 390.25 -6.75 841 1,650 -575
Jul13 130424 388.00 392.00 382.25 384.25 -6.00 1,175 6,102 +675
Sep13 130424 361.00 371.50 359.00 366.75 +0.25 6 115 +0
Dec13 130424 356.25 363.50 355.00 359.25 -4.25 21 1,072 +10
Total Volume and Open Interest 2,043 8,939 +110
Rough Rice(CBOT)
May13 130424 15.04 15.14 14.86 14.90 -0.16 1,004 5,813 -499
Jul13 130424 15.31 15.40 15.11 15.15 -0.17 1,116 6,823 +546
Sep13 130424 15.16 15.18 14.96 15.01 -0.18 79 798 +18
Nov13 130424 15.36 15.39 15.15 15.18 -0.17 0 121 +0
Total Volume and Open Interest 2,199 13,565 +65
Live Cattle(CME)
Apr13 130424 126.300 127.080 126.300 126.930 +0.730 3,200 10,390 -1,557
Jun13 130424 120.850 122.250 120.830 122.080 +1.250 20,242 154,918 +1,173
Aug13 130424 121.600 123.000 121.600 122.900 +1.265 9,400 71,613 +1,545
Oct13 130424 125.080 126.400 124.900 126.385 +1.335 3,181 48,548 +493
Dec13 130424 126.480 127.550 126.285 127.480 +1.230 3,435 30,833 +1,348
Feb14 130424 127.250 128.500 127.150 128.400 +1.200 594 7,069 +151
Total Volume and Open Interest 40,153 326,917 +3,179
Feeder Cattle(CME)
Apr13 130424 133.750 134.035 133.550 133.750 unch 940 2,628 -201
May13 130424 139.700 141.935 139.700 141.100 +1.500 2,851 11,828 -89
Aug13 130424 148.485 151.000 148.250 150.630 +2.500 3,760 18,757 +966
Sep13 130424 150.785 153.000 150.785 152.685 +2.400 666 2,863 -31
Oct13 130424 152.435 154.435 152.285 154.400 +2.270 565 1,917 -62
Nov13 130424 153.450 155.000 153.130 154.985 +2.185 184 1,237 +22
Jan14 130424 152.500 153.850 152.500 153.500 +1.750 56 378 +20
Total Volume and Open Interest 9,022 39,609 +625
Lean Hogs(CME)
May13 130424 88.000 88.635 87.750 88.600 +0.770 233 2,942 -19
Jun13 130424 89.730 91.150 89.700 91.000 +1.420 11,478 90,374 +994
Jul13 130424 90.300 91.450 90.080 91.430 +1.395 3,228 21,327 +172
Aug13 130424 89.950 90.900 89.750 90.885 +1.285 3,269 35,233 +124
Oct13 130424 80.450 81.135 80.385 80.900 +0.700 3,887 34,486 +674
Dec13 130424 77.650 78.350 77.650 78.050 +0.370 2,191 25,959 -286
Feb14 130424 80.600 81.200 80.580 80.950 +0.250 437 9,277 +200
Apr14 130424 82.600 82.750 82.150 82.450 +0.200 172 4,909 +24
Total Volume and Open Interest 24,916 227,186 +1,878
Class III Milk(CME)
Apr13 130424 17.60 17.63 17.59 17.59 unch 12 3,099 -3
May13 130424 18.62 18.75 18.54 18.69 +0.07 312 4,225 -61
Jun13 130424 19.13 19.21 18.97 19.00 -0.15 301 3,090 +25
Jul13 130424 19.30 19.36 19.22 19.22 -0.08 186 2,674 +24
Aug13 130424 19.32 19.38 19.27 19.27 -0.05 143 2,496 +0
Total Volume and Open Interest 1,236 23,397 +1
Cocoa(ICE)
May13 130424 2331 2331 2322 2322 +6 8 1,487 -2
Jul13 130424 2317 2342 2309 2326 -1 10,944 91,509 +471
Sep13 130424 2319 2349 2317 2334 +1 2,515 38,178 +517
Dec13 130424 2323 2354 2321 2340 +1 2,047 27,944 +979
Mar14 130424 2351 2353 2326 2339 unch 863 25,928 +149
May14 130424 2358 2358 2338 2344 unch 98 8,877 -1
Jul14 130424 2356 2363 2338 2352 unch 130 2,139 +115
Total Volume and Open Interest 16,654 198,738 +2,255
Coffee "C"(ICE)
May13 130424 138.15 139.30 137.15 138.40 +0.85 957 1,453 -959
Jul13 130424 138.00 139.65 137.40 138.40 +0.85 13,952 97,002 -1,154
Sep13 130424 140.15 141.85 139.80 140.60 +0.70 2,356 32,422 +346
Dec13 130424 143.80 145.35 143.50 144.05 +0.55 858 17,030 +138
Mar14 130424 147.30 148.45 147.10 147.45 +0.50 325 5,514 -56
May14 130424 149.60 150.35 149.40 149.40 +0.50 218 3,467 +2
Total Volume and Open Interest 19,090 159,690 -1,556
Orange Juice(ICE)
May13 130424 140.95 146.20 140.95 144.35 +2.60 2,195 4,299 -1,621
Jul13 130424 140.55 146.20 140.55 143.90 +2.30 2,317 14,638 +1,537
Sep13 130424 140.20 143.00 140.20 142.45 +1.55 27 1,395 +5
Nov13 130424 142.00 142.90 141.35 142.20 +1.20 17 414 -8
Jan14 130424 141.60 142.60 141.40 141.75 +0.75 1 174 +0
Mar14 130424 141.45 141.45 141.45 141.45 +0.35 2 5 +2
Total Volume and Open Interest 4,559 20,925 -85
Sugar #11(ICE)
May13 130424 17.80 17.80 17.38 17.40 -0.34 28,615 79,768 -11,627
Jul13 130424 17.67 17.73 17.33 17.37 -0.30 49,306 432,150 -3,016
Oct13 130424 18.07 18.10 17.72 17.75 -0.30 10,936 143,749 +659
Mar14 130424 18.94 18.97 18.61 18.65 -0.29 3,046 98,966 +9
May14 130424 19.05 19.11 18.77 18.83 -0.26 1,079 20,292 +68
Jul14 130424 19.19 19.21 18.93 18.98 -0.24 402 31,346 +45
Oct14 130424 19.39 19.45 19.21 19.23 -0.18 193 18,588 +55
Mar15 130424 19.74 19.74 19.55 19.58 -0.13 89 13,085 +64
Total Volume and Open Interest 93,724 842,765 -13,687
London Cocoa(LCE)
May13 130424 1557 1563 1541 1551 unch 4,695 34,126 -719
Jul13 130424 1556 1563 1540 1550 unch 10,681 64,195 -61
Sep13 130424 1561 1569 1546 1557 +2 4,169 39,086 +1,353
Dec13 130424 1560 1567 1547 1557 +2 2,733 51,046 +192
Mar14 130424 1560 1563 1540 1552 unch 3,046 38,564 +756
May14 130424 1567 1567 1547 1557 unch 1,113 9,773 +4
Jul14 130424 1569 1570 1554 1562 unch 205 3,996 +58
Total Volume and Open Interest 26,685 243,679 +1,616
London Sugar(LCE)
Aug13 130424 505.20 507.60 497.80 499.50 -4.70 3,265 32,074 +959
Oct13 130424 497.10 499.10 490.00 491.50 -5.00 1,211 12,258 +177
Dec13 130424 502.70 504.90 496.20 497.50 -5.10 368 4,087 -1
Mar14 130424 509.40 511.00 503.70 504.80 -4.40 24 4,029 +10
May14 130424 513.10 515.00 507.00 508.60 -4.10 2 1,690 +23
Total Volume and Open Interest 4,870 55,356 +1,168
Cotton(ICE)
May13 130424 82.75 83.07 80.82 81.10 -1.58 2,587 4,129 -1,996
Jul13 130424 84.87 85.21 82.84 82.95 -2.15 10,478 117,635 +395
Oct13 130424 82.85 82.85 82.85 82.85 -2.23 0 63 +0
Dec13 130424 85.35 85.41 83.28 83.42 -1.99 1,753 48,945 +17
Mar14 130424 85.05 85.05 83.52 83.62 -1.96 159 1,325 +60
May14 130424 85.19 85.19 83.76 83.76 -1.98 14 298 +0
Total Volume and Open Interest 15,014 173,148 -1,525
Lumber(CME)
May13 130424 358.0 359.7 353.0 354.2 -2.3 516 2,556 -311
Jul13 130424 360.0 362.5 356.0 356.7 -1.7 393 3,096 +143
Sep13 130424 358.4 358.4 352.0 354.2 -2.2 70 1,045 +26
Nov13 130424 350.0 353.0 349.0 349.0 -3.9 1 133 +1
Total Volume and Open Interest 980 6,843 -141
Crude Oil(NYM)
Jun13 130424 89.60 91.72 89.21 91.43 +2.25 238,730 333,624 +2,214
Jul13 130424 89.82 91.97 89.51 91.69 +2.23 39,877 172,356 -4,988
Aug13 130424 89.99 92.00 89.61 91.76 +2.18 29,510 113,506 +2,319
Sep13 130424 89.77 91.90 89.64 91.63 +2.11 27,257 118,756 +3,753
Oct13 130424 89.48 91.52 89.33 91.35 +2.03 7,494 60,461 -1,663
Nov13 130424 89.63 91.28 89.15 91.01 +1.95 5,707 45,625 -883
Dec13 130424 89.09 90.94 88.80 90.67 +1.88 31,948 219,040 +1,089
Jan14 130424 88.86 90.32 88.48 90.32 +1.83 1,970 41,958 -183
Feb14 130424 88.65 90.01 88.57 90.01 +1.78 1,690 25,651 -86
Mar14 130424 88.40 89.73 88.37 89.73 +1.74 2,808 32,557 -110
Apr14 130424 88.16 89.66 88.10 89.47 +1.69 957 14,686 -104
May14 130424 89.23 89.23 89.23 89.23 +1.64 511 16,619 +74
Jun14 130424 87.50 89.20 87.50 89.02 +1.60 4,656 76,583 -192
Jul14 130424 88.75 88.75 88.75 88.75 +1.55 879 15,286 -2
Aug14 130424 88.49 88.49 88.49 88.49 +1.50 116 14,179 -20
Sep14 130424 88.26 88.26 88.26 88.26 +1.46 462 29,346 +137
Total Volume and Open Interest 412,213 1,727,646 -19,319
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 130424 89.575 91.700 89.200 91.425 +2.250 6,697 1,816 +170
Jul13 130424 89.625 91.900 89.625 91.700 +2.250 156 571 +73
Aug13 130424 89.700 91.875 89.700 91.750 +2.175 76 391 +24
Sep13 130424 90.500 91.825 90.375 91.625 +2.100 0 13 +0
Oct13 130424 91.350 91.350 91.350 91.350 +2.025 0 5 +0
Nov13 130424 90.000 91.000 90.000 91.000 +1.950 1 12 +1
Dec13 130424 89.400 90.675 89.400 90.675 +1.875 1 54 +0
Jan14 130424 90.325 90.325 90.325 90.325 +1.825      
Total Volume and Open Interest 6,931 2,948 +268
Heating Oil(NYM)
May13 130424 281.20 285.85 280.90 284.13 +2.96 23,721 43,758 -3,588
Jun13 130424 279.80 284.27 279.50 282.77 +2.97 39,859 80,398 +3,910
Jul13 130424 280.39 284.50 279.91 283.14 +3.01 10,655 48,090 -395
Aug13 130424 282.18 284.52 281.05 283.80 +3.01 6,340 16,937 +186
Sep13 130424 282.39 285.22 281.43 284.56 +2.98 6,321 25,540 +79
Oct13 130424 282.99 285.85 282.69 285.16 +2.93 2,282 10,792 -373
Nov13 130424 282.75 286.28 282.75 285.47 +2.84 1,452 8,342 -159
Dec13 130424 282.49 286.69 282.49 285.65 +2.76 6,015 36,899 -7
Jan14 130424 283.00 286.20 283.00 286.06 +2.69 192 6,964 +3
Feb14 130424 285.13 286.60 284.78 286.37 +2.63 88 2,660 +5
Mar14 130424 285.20 286.45 285.20 286.30 +2.60 98 3,702 -20
Apr14 130424 283.59 285.83 283.59 285.52 +2.53 114 9,887 -10
May14 130424 283.50 285.10 283.50 284.80 +2.48 333 1,691 +217
Jun14 130424 282.11 284.35 282.11 283.65 +2.43 546 7,363 -129
Total Volume and Open Interest 98,319 306,901 -279
Gasoline(NYMEX)
May13 130424 272.54 275.50 270.73 274.74 +2.84 29,652 46,423 -3,705
Jun13 130424 272.34 275.88 270.77 275.18 +3.51 38,873 84,123 +1,052
Jul13 130424 271.02 274.78 269.69 274.10 +3.98 15,890 52,906 +1,652
Aug13 130424 269.48 272.35 267.84 271.90 +4.00 8,778 23,666 -461
Sep13 130424 265.85 269.43 265.00 268.98 +3.92 6,179 28,676 -379
Oct13 130424 251.32 255.21 251.32 254.74 +3.73 2,723 15,972 +89
Nov13 130424 249.93 252.55 248.54 252.22 +3.67 1,917 18,040 +82
Dec13 130424 247.20 251.25 247.20 250.84 +3.55 2,151 12,940 -117
Jan14 130424 248.01 250.57 248.00 250.57 +3.49 198 4,721 -28
Feb14 130424 248.58 251.13 248.58 251.13 +3.48 134 2,443 +60
Total Volume and Open Interest 106,799 297,017 -1,711
e-miNY RBOB Gasoline(NYM)
May13 130424 274.70 274.74 274.70 274.70 +2.80 0 1 +0
Jun13 130424 275.20 275.20 275.18 275.20 +3.50      
Jul13 130424 274.10 274.10 274.10 274.10 +4.00      
Aug13 130424 271.90 271.90 271.90 271.90 +4.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130424 4.233 4.276 4.162 4.166 -0.072 125,557 60,925 -19,466
Jun13 130424 4.273 4.319 4.200 4.203 -0.075 71,743 221,100 +7,740
Jul13 130424 4.322 4.359 4.242 4.246 -0.076 30,855 231,344 -605
Aug13 130424 4.344 4.376 4.263 4.266 -0.078 10,964 77,266 +873
Sep13 130424 4.328 4.363 4.249 4.253 -0.079 11,904 94,021 +1,497
Oct13 130424 4.325 4.365 4.258 4.261 -0.076 19,334 186,576 +1,246
Nov13 130424 4.399 4.429 4.327 4.332 -0.072 6,630 58,171 +611
Dec13 130424 4.525 4.568 4.470 4.475 -0.071 4,849 60,996 -17
Jan14 130424 4.603 4.649 4.548 4.551 -0.073 15,723 139,507 +2,089
Feb14 130424 4.561 4.605 4.510 4.512 -0.069 2,047 36,290 +352
Mar14 130424 4.490 4.508 4.420 4.423 -0.065 10,320 66,716 +234
Apr14 130424 4.172 4.190 4.137 4.152 -0.019 11,311 104,695 +215
May14 130424 4.180 4.180 4.146 4.147 -0.017 1,116 22,763 +600
Jun14 130424 4.186 4.203 4.165 4.170 -0.016 388 17,823 +191
Jul14 130424 4.219 4.229 4.200 4.200 -0.016 324 12,680 +165
Aug14 130424 4.229 4.240 4.200 4.216 -0.016 137 12,381 +90
Total Volume and Open Interest 328,664 1,587,992 -3,623
Brent Crude Oil(ICE)
Jun13 130424 100.34 101.99 100.22 101.73 +1.42 210,037 260,380 -5,614
Jul13 130424 100.21 101.94 100.12 101.67 +1.45 91,045 186,424 +3,648
Aug13 130424 99.90 101.73 99.90 101.50 +1.45 46,612 108,734 -910
Sep13 130424 99.73 101.49 99.65 101.22 +1.44 30,954 84,217 -1,797
Oct13 130424 99.76 101.12 99.58 100.91 +1.42 16,990 68,103 -1,300
Nov13 130424 99.54 100.85 99.35 100.63 +1.37 13,317 49,538 -2,843
Dec13 130424 99.08 100.60 99.04 100.35 +1.32 61,375 205,139 -454
Jan14 130424 99.19 100.34 99.05 100.11 +1.28 5,016 34,485 -1,290
Feb14 130424 99.03 100.01 98.85 99.88 +1.25 3,088 19,660 +48
Mar14 130424 99.63 99.63 99.63 99.63 +1.21 4,281 29,509 +56
Apr14 130424 99.34 99.34 99.34 99.34 +1.16 1,567 31,413 -124
May14 130424 99.10 99.10 99.05 99.05 +1.13 1,489 12,590 +69
Jun14 130424 97.85 99.00 97.72 98.75 +1.10 12,265 70,409 +1,088
Jul14 130424 98.50 98.50 98.50 98.50 +1.07 1,055 12,868 +87
Total Volume and Open Interest 534,865 1,464,112 -5,822
Gas Oil(ICE)
May13 130424 840.25 853.00 839.50 847.50 +8.00 36,607 107,034 +248
Jun13 130424 843.75 856.50 842.75 850.75 +7.75 56,052 120,766 +1,112
Jul13 130424 847.50 860.25 846.75 854.50 +7.75 22,098 65,987 +1,427
Aug13 130424 852.50 861.25 851.25 857.50 +7.50 9,594 41,474 +924
Sep13 130424 855.25 862.75 854.00 860.00 +7.25 9,015 56,686 -15
Oct13 130424 857.00 867.00 856.00 862.00 +7.25 5,658 25,703 -142
Nov13 130424 856.75 867.50 856.75 862.75 +7.00 3,390 25,220 -243
Dec13 130424 856.50 867.50 856.00 863.00 +6.75 16,619 60,644 -1,668
Jan14 130424 858.00 866.00 858.00 864.00 +6.75 1,293 16,957 +25
Feb14 130424 862.25 865.50 862.25 864.25 +6.25 1,269 9,759 -96
Total Volume and Open Interest 168,790 616,545 +1,676
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130424 2.440 2.440 2.396 2.435 +0.005 196 814 -97
Jun13 130424 2.371 2.377 2.339 2.372 +0.007 161 850 -16
Jul13 130424 2.300 2.312 2.280 2.310 +0.013 87 1,047 -12
Aug13 130424 2.229 2.242 2.209 2.239 +0.019 140 2,022 -9
Sep13 130424 2.121 2.121 2.101 2.107 +0.013 117 2,120 +41
Oct13 130424 1.960 1.977 1.960 1.964 +0.015 69 1,499 -38
Nov13 130424 1.907 1.923 1.891 1.912 +0.005 58 702 -8
Total Volume and Open Interest 980 10,581 -133
WTI Crude Oil(ICE)
Jun13 130424 89.37 91.72 89.23 91.43 +2.25 43,054 95,321 -1,008
Jul13 130424 89.85 91.87 89.62 91.69 +2.23 12,100 53,545 +1,547
Aug13 130424 89.87 92.00 89.82 91.76 +2.18 8,436 26,768 +671
Sep13 130424 90.01 91.75 89.69 91.63 +2.11 6,097 36,145 +634
Oct13 130424 90.00 91.35 89.80 91.35 +2.03 1,827 18,798 -211
Nov13 130424 89.64 91.06 89.49 91.01 +1.95 2,128 11,348 -136
Dec13 130424 89.14 90.81 88.79 90.67 +1.88 11,622 114,085 +1,916
Jan14 130424 90.32 90.32 90.32 90.32 +1.83 464 9,677 -178
Feb14 130424 90.01 90.01 90.01 90.01 +1.78 597 3,666 +20
Mar14 130424 89.73 89.73 89.73 89.73 +1.74 918 6,019 +461
Apr14 130424 89.47 89.47 89.47 89.47 +1.69 176 3,979 +0
May14 130424 89.23 89.23 89.23 89.23 +1.64 203 3,367 -1
Jun14 130424 87.69 89.25 87.68 89.02 +1.60 698 22,832 +87
Jul14 130424 88.75 88.75 88.75 88.75 +1.55 104 2,932 +13
Aug14 130424 88.49 88.49 88.49 88.49 +1.50 0 3,138 +0
Sep14 130424 88.26 88.26 88.26 88.26 +1.46 0 9,853 +0
Total Volume and Open Interest 92,895 544,274 +3,174
US Dollar Index(ICE)
Jun13 130424 83.210 83.325 82.965 83.025 -0.160 29,892 77,047 +4,267
Sep13 130424 83.330 83.500 83.190 83.245 -0.160 72 890 +14
Dec13 130424 83.455 83.455 83.455 83.455 -0.160      
Total Volume and Open Interest 29,964 77,937 +4,281
Australian Dollar(CME)
Jun13 130424 102.28 102.59 101.93 102.46 +0.33 100,414 159,792 -2,616
Sep13 130424 101.42 101.92 101.34 101.80 +0.33 103 845 +19
Dec13 130424 101.19 101.19 100.84 101.19 +0.35 2 26 +2
Total Volume and Open Interest 100,519 160,693 -2,595
British Pound(CME)
Jun13 130424 152.34 152.83 152.22 152.63 +0.25 76,609 197,696 -2,859
Sep13 130424 152.54 152.56 152.31 152.56 +0.25 21 316 +10
Dec13 130424 152.48 152.53 151.90 152.53 +0.24 5 26 -5
Total Volume and Open Interest 76,635 198,071 -2,854
Canadian Dollar(CME)
Jun13 130424 97.35 97.47 97.16 97.39 +0.09 54,983 163,867 +3,225
Sep13 130424 97.03 97.20 96.98 97.20 +0.10 98 4,258 +19
Dec13 130424 96.90 97.05 96.79 97.00 +0.09 11 2,445 -1
Mar14 130424 96.71 96.82 96.71 96.82 +0.09 0 314 +0
Total Volume and Open Interest 55,092 171,030 +3,243
Japanese Yen(CME)
Jun13 130424 100.62 100.86 100.26 100.52 -0.11 171,821 206,253 -1,255
Sep13 130424 100.67 100.81 100.41 100.58 -0.11 71 1,997 +13
Dec13 130424 100.66 100.78 100.66 100.66 -0.12 1 127 +0
Total Volume and Open Interest 171,893 208,412 -1,242
Swiss Franc(CME)
Jun13 130424 105.80 105.94 105.32 105.69 -0.21 21,579 51,648 -530
Sep13 130424 105.83 106.03 105.80 105.81 -0.22 17 23 -8
Dec13 130424 105.96 106.18 105.96 105.96 -0.22      
Total Volume and Open Interest 21,596 51,671 -538
EuroFX(CME)
Jun13 130424 130.07 130.39 129.59 130.27 +0.32 185,711 213,764 +2,696
Sep13 130424 130.12 130.47 129.81 130.36 +0.32 141 1,823 +2
Dec13 130424 130.55 130.55 130.14 130.46 +0.32 22 308 +4
Total Volume and Open Interest 185,874 215,925 +2,702
Mexican Peso(CME)
May13 130424 817.25 817.25 814.25 817.25 +3.00      
Jun13 130424 812.25 818.50 809.50 815.25 +3.00 45,089 174,924 +1,506
Total Volume and Open Interest 45,105 175,909 +1,504
Brazilian Real(CME)
May13 130424 493.85 497.05 493.85 495.90 +2.75 186 8,607 +0
Jun13 130424 492.05 495.30 492.05 494.20 +2.80 52 5,750 +13
Jul13 130424 492.50 493.25 489.55 492.50 +2.95 1 13 +0
Aug13 130424 490.10 490.10 487.15 490.10 +2.95      
Total Volume and Open Interest 239 41,356 +13
30-Year T-Bonds(CBOT)
Jun13 130424 147~290 148~090 147~180 148~060 +0~030 336,635 704,909 +7,242
Sep13 130424 147~070 147~160 146~260 147~130 +0~030 105 969 +70
Dec13 130424 146~290 146~290 146~260 146~290 +0~030      
Total Volume and Open Interest 336,740 705,878 +7,312
10-Year T-Notes(CBOT)
Jun13 130424 133~010 133~065 132~280 133~035 +0~010 916,075 2,218,875 +758
Sep13 130424 132~055 132~120 132~045 132~105 +0~010 3,627 31,535 +2,079
Dec13 130424 132~105 132~105 132~095 132~105 +0~010      
Total Volume and Open Interest 919,702 2,250,410 +2,837
5-Year T-Notes(CBOT)
Jun13 130424 124~134 124~164 124~120 124~156 +0~016 434,093 1,839,209 +10,106
Sep13 130424 124~026 124~034 124~016 124~034 +0~016 1,274 12,854 +1,144
Dec13 130424 124~034 124~034 124~016 124~034 +0~016      
Total Volume and Open Interest 435,367 1,852,063 +11,250
2 Year T-Notes(CBOT)
Jun13 130424 110~084 110~090 110~084 110~084 -0~002 114,482 901,064 +17,976
Sep13 130424 110~080 110~082 110~076 110~076 -0~002 4,540 18,220 +1,758
Dec13 130424 110~076 110~080 110~076 110~076 -0~002      
Total Volume and Open Interest 119,022 919,284 +19,734
Eurodollars(CME)
Jun13 130424 99.715 99.725 99.715 99.720 +0.005 56,617 908,173 -1,380
Sep13 130424 99.695 99.705 99.695 99.695 unch 79,847 721,739 +14,266
Dec13 130424 99.670 99.680 99.670 99.675 unch 144,438 832,607 +20,578
Mar14 130424 99.650 99.665 99.650 99.655 unch 109,258 744,902 +7,638
Jun14 130424 99.625 99.635 99.620 99.630 +0.005 110,766 735,806 -1,237
Sep14 130424 99.590 99.600 99.585 99.595 +0.005 93,839 629,006 +4,207
Dec14 130424 99.540 99.550 99.530 99.545 +0.005 98,712 695,654 +1,247
Mar15 130424 99.475 99.495 99.465 99.490 +0.010 109,863 585,426 +1,438
Jun15 130424 99.400 99.420 99.390 99.415 +0.010 149,836 774,091 +8,973
Sep15 130424 99.310 99.335 99.300 99.325 +0.010 87,381 519,253 +9,064
Dec15 130424 99.200 99.225 99.190 99.215 +0.010 74,001 619,789 +3,109
Mar16 130424 99.075 99.100 99.060 99.095 +0.015 71,286 345,258 +357
Jun16 130424 98.935 98.960 98.915 98.955 +0.015 133,872 301,278 +11,911
Sep16 130424 98.780 98.810 98.765 98.805 +0.015 49,049 227,203 +7,915
Dec16 130424 98.615 98.655 98.600 98.645 +0.015 39,013 157,844 +2,045
Mar17 130424 98.460 98.500 98.445 98.490 +0.015 29,246 160,905 +369
Jun17 130424 98.290 98.330 98.270 98.320 +0.015 48,926 122,690 +9,924
Sep17 130424 98.130 98.165 98.110 98.160 +0.015 19,345 85,234 +1,366
Total Volume and Open Interest 1,539,114 9,446,073 +103,559
Ultra T-Bond(CBOT)
Jun13 130424 163~25 164~13 163~09 164~09 +0~03 65,269 395,115 +9,058
Sep13 130424 162~25 162~25 162~23 162~25 +0~02 289 519 +10
Dec13 130424 162~25 162~25 162~23 162~25 +0~02      
Total Volume and Open Interest 65,558 395,634 +9,068
30 Day Federal Funds(CBOT)
Apr13 130424 99.853 99.855 99.853 99.853 unch 728 52,831 +150
May13 130424 99.865 99.865 99.865 99.865 unch 1,039 40,620 +271
Jun13 130424 99.870 99.870 99.865 99.870 unch 1,941 34,986 +60
Jul13 130424 99.865 99.870 99.865 99.870 unch 533 26,868 +389
Aug13 130424 99.870 99.870 99.865 99.870 unch 399 20,487 +131
Sep13 130424 99.865 99.870 99.865 99.870 unch 1,048 16,449 +688
Total Volume and Open Interest 13,862 354,223 +3,174
3-Mth Euro-Yen(CME)
Jun13 130424 99.780 99.780 99.780 99.780 -0.013      
Sep13 130424 99.783 99.783 99.783 99.783 -0.012      
Dec13 130424 99.783 99.783 99.783 99.783 -0.012      
Mar14 130424 99.765 99.765 99.765 99.765 -0.012      
Jun14 130424 99.760 99.760 99.760 99.760 -0.010      
Sep14 130424 99.765 99.765 99.765 99.765 -0.010      
Dec14 130424 99.760 99.760 99.760 99.760 -0.010      
Mar15 130424 99.640 99.640 99.640 99.640 -0.010      
Jun15 130424 99.500 99.500 99.500 99.500 -0.010      
Sep15 130424 99.360 99.360 99.360 99.360 -0.010      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130424 99.78 99.78 99.78 99.78 -0.01 0 326 +0
Sep13 130424 99.78 99.78 99.78 99.78 -0.01 0 120 +0
Dec13 130424 99.78 99.78 99.78 99.78 -0.01 0 402 +0
Mar14 130424 99.76 99.76 99.76 99.76 -0.01 0 172 +0
Jun14 130424 99.76 99.76 99.76 99.76 -0.01 0 23 +0
Sep14 130424 99.76 99.76 99.76 99.76 -0.01 0 32 +0
Dec14 130424 99.76 99.76 99.76 99.76 -0.01 0 30 +0
Mar15 130424 99.64 99.64 99.64 99.64 -0.01      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130424 144.78 144.78 144.42 144.60 -0.19 917 18,368 +17
Sep13 130424 144.65 144.65 144.57 144.57 +0.18 0 1 +0
Dec13 130424 140.81 140.81 140.81 140.81 +0.18      
Total Volume and Open Interest 917 18,369 +17
Euro-Bund(EUREX)
Jun13 130424 145.92 146.29 145.62 146.19 +0.10 659,737 1,071,273 +28,293
Sep13 130424 146.15 146.57 145.90 146.49 +0.11 834 8,624 +531
Dec13 130424 144.84 144.84 144.84 144.84 +0.10      
Total Volume and Open Interest 660,571 1,079,897 +28,824
Euro-Bobl(EUREX)
Jun13 130424 126.66 126.84 126.51 126.78 +0.04 364,052 1,008,414 +21,009
Sep13 130424 127.28 127.43 127.22 127.41 +0.03 2,085 12,718 +1,584
Dec13 130424 127.41 127.41 127.41 127.41 +0.03      
Total Volume and Open Interest 366,137 1,021,132 +22,593
3-Mth Euribor(EUREX)
Jun13 130424 99.820 99.820 99.820 99.820 +0.005 200 3,055 +200
Sep13 130424 99.815 99.815 99.815 99.815 +0.010 0 922 +0
Dec13 130424 99.790 99.790 99.790 99.790 +0.010 200 1,033 +16
Total Volume and Open Interest 403 7,828 +213
Long Gilt(LIFFE)
Jun13 130424 119~15 119~28 119~07 119~24 +0~02 159,148 403,279 +1,234
Sep13 130424 118~27 119~12 118~27 119~12 +0~01 408 1,030 +0
Total Volume and Open Interest 159,556 404,309 +1,234
3-Mth Short Sterling(LIFFE)
Jun13 130424 99.51 99.52 99.50 99.52 unch 46,555 296,514 -1,363
Sep13 130424 99.55 99.56 99.54 99.54 -0.02 58,563 372,924 -1,052
Dec13 130424 99.56 99.57 99.55 99.55 -0.02 58,499 327,785 -34
Mar14 130424 99.57 99.57 99.55 99.55 -0.02 62,411 387,496 +3,840
Jun14 130424 99.55 99.55 99.53 99.54 -0.02 51,723 312,429 +2,323
Sep14 130424 99.53 99.53 99.50 99.51 -0.02 63,710 290,338 -4,782
Total Volume and Open Interest 577,823 2,906,548 -3,837
3-Mth Euribor(LIFFE)
Jun13 130424 99.815 99.825 99.805 99.820 +0.005 85,833 593,446 -6,483
Sep13 130424 99.805 99.820 99.800 99.815 +0.010 112,672 388,849 -1,119
Dec13 130424 99.780 99.800 99.775 99.790 +0.010 92,485 434,954 -10,714
Total Volume and Open Interest 853,044 4,364,953 +5,657
3-Mth Aus T-Bills(SFE)
Jun13 130424 97.14 97.20 97.11 97.19 +0.05 35,420 214,047 +373
Sep13 130424 97.25 97.34 97.22 97.32 +0.06 35,464 174,395 +5,970
Dec13 130424 97.27 97.36 97.25 97.34 +0.06 26,062 146,924 +4,093
Mar14 130424 97.23 97.32 97.20 97.30 +0.06 12,452 100,378 +3,119
Jun14 130424 97.13 97.22 97.11 97.21 +0.07 4,148 63,760 -88
Sep14 130424 97.05 97.11 97.01 97.10 +0.06 3,012 48,946 -83
Dec14 130424 96.94 97.00 96.90 96.98 +0.05 1,631 34,055 +694
Mar15 130424 96.86 96.88 96.80 96.88 +0.05 497 17,522 -127
Jun15 130424 96.77 96.78 96.76 96.78 +0.04 56 1,171 +21
Sep15 130424 96.70 96.70 96.70 96.70 +0.05 4 561 +1
Total Volume and Open Interest 118,746 801,989 +13,973
10-Year Aus T-Bonds(SFE)
Jun13 130424 96.86 96.91 96.83 96.86 -0.01 56,541 475,914 +5,282
Sep13 130424 96.86 96.86 96.86 96.86 -0.01      
Total Volume and Open Interest 56,541 475,914 +5,282
3-Year Aus T-Bonds(SFE)
Jun13 130424 97.37 97.44 97.34 97.42 +0.04 149,327 572,118 +26,868
Sep13 130424 97.42 97.42 97.42 97.42 +0.04      
Total Volume and Open Interest 149,327 572,118 +26,868
Gold(CMX)
Apr13 130424 1423.2 1430.1 1420.4 1423.4 +14.8 70 559 -26
Jun13 130424 1412.5 1433.6 1411.5 1423.7 +14.9 186,680 255,004 +402
Aug13 130424 1415.0 1434.6 1414.9 1425.3 +15.0 4,816 42,551 -15
Oct13 130424 1417.0 1433.6 1417.0 1426.7 +14.9 2,063 11,048 -1,106
Dec13 130424 1421.1 1436.7 1421.0 1428.0 +14.9 2,802 41,328 -5
Feb14 130424 1426.6 1433.6 1426.6 1429.2 +14.9 535 15,858 +124
Apr14 130424 1433.9 1433.9 1430.4 1430.4 +14.8 1,034 5,517 +208
Jun14 130424 1435.8 1436.5 1431.4 1431.6 +14.7 548 8,956 +49
Aug14 130424 1432.9 1432.9 1432.9 1432.9 +14.7 337 1,021 +77
Oct14 130424 1434.2 1434.2 1434.2 1434.2 +14.6 2 759 +0
Dec14 130424 1429.9 1435.6 1429.9 1435.6 +14.5 260 8,536 +135
Feb15 130424 1437.0 1437.0 1437.0 1437.0 +14.4 0 12 +0
Total Volume and Open Interest 200,077 416,581 -252
Silver(CMX)
May13 130424 2288.5 2332.5 2280.5 2283.3 +1.6 52,304 38,960 -5,154
Jul13 130424 2288.5 2337.0 2285.0 2287.8 +1.2 17,416 55,445 +6,394
Sep13 130424 2307.5 2328.0 2292.0 2292.4 +1.0 707 8,233 +52
Dec13 130424 2324.5 2347.0 2297.5 2298.3 +0.8 644 24,780 +42
Mar14 130424 2321.5 2330.0 2302.3 2302.3 +0.8 107 4,930 +34
May14 130424 2335.5 2335.5 2305.1 2305.1 +0.8 2 2,630 +0
Jul14 130424 2334.5 2335.5 2307.8 2307.8 +0.7 25 5,685 +25
Total Volume and Open Interest 71,909 157,264 +1,449
Platinum(NYMEX)
Apr13 130424 1429.8 1429.8 1429.8 1429.8 +13.0 4 35 -6
Jul13 130424 1417.6 1433.6 1415.0 1430.8 +13.0 7,175 59,077 -204
Oct13 130424 1432.6 1433.3 1428.4 1432.9 +13.0 102 3,066 +33
Jan14 130424 1432.0 1435.0 1432.0 1435.0 +13.0 4 52 +3
Total Volume and Open Interest 7,286 62,242 -175
Palladium(NYMEX)
Jun13 130424 674.45 684.15 666.75 667.65 -5.70 3,388 32,899 +520
Sep13 130424 683.90 683.90 669.40 669.50 -5.50 19 2,089 +12
Dec13 130424 679.40 679.40 670.50 670.50 -5.50 0 994 +0
Total Volume and Open Interest 3,407 35,988 +532
Copper(CMX)
May13 130424 308.45 318.90 307.75 315.70 +6.40 89,915 38,817 -10,775
Jul13 130424 309.90 319.95 308.75 316.50 +6.10 34,705 85,697 +7,449
Sep13 130424 310.45 321.15 310.15 317.80 +6.15 3,006 21,781 +454
Dec13 130424 312.10 321.00 312.05 319.60 +6.10 1,356 13,878 +111
Mar14 130424 320.60 321.50 320.60 321.25 +6.05 62 4,400 -2
Total Volume and Open Interest 130,896 175,912 -2,712
DJIA Index(CBOT)
Jun13 130424 14640 14690 14605 14615 -29 95 7,377 +3
Sep13 130424 14545 14571 14545 14545 -26 0 4 +0
Dec13 130424 14470 14496 14470 14470 -26      
Mar14 130424 14375 14401 14375 14375 -26      
Total Volume and Open Interest 95 7,381 +3
E-mini DJIA Index(CBOT)
Jun13 130424 14647 14693 14608 14615 -29 166,375 114,499 +2,062
Sep13 130424 14587 14616 14545 14545 -26 56 181 +3
Dec13 130424 14470 14470 14470 14470 -26 0 18 +0
Mar14 130424 14375 14375 14375 14375 -26      
Total Volume and Open Interest 166,431 114,698 +2,065
S & P 500(CME)
Jun13 130424 1573.50 1579.10 1571.00 1574.10 +0.50 5,491 170,854 +89
Sep13 130424 1568.00 1571.60 1566.60 1568.10 +0.50 61 1,794 +60
Dec13 130424 1565.10 1565.10 1560.10 1561.60 +0.50 0 1,084 +0
Mar14 130424 1555.40 1558.90 1553.90 1555.40 +0.50      
Total Volume and Open Interest 5,552 173,732 +149
S & P 500 E-Mini(Globex)
Jun13 130424 1573.50 1579.00 1570.75 1574.00 +0.50 1,594,693 2,986,321 +5,460
Sep13 130424 1567.75 1574.00 1564.75 1568.00 +0.50 9,038 39,443 +1,478
Total Volume and Open Interest 1,603,742 3,028,228 +6,939
NASDAQ 100(CME)
Jun13 130424 2828.80 2839.00 2817.00 2824.00 +1.00 1,227 6,933 +543
Sep13 130424 2817.50 2825.00 2816.80 2817.50 +0.70      
Dec13 130424 2811.30 2811.30 2810.50 2811.30 +0.80      
Total Volume and Open Interest 1,227 6,933 +543
NASDAQ 100 E-Mini(Globex)
Jun13 130424 2829.50 2838.30 2816.00 2824.00 +1.00 230,393 350,431 +4,210
Sep13 130424 2814.00 2825.00 2814.00 2817.50 +0.70 255 147 -112
Total Volume and Open Interest 230,648 350,612 +4,098
S & P Midcap 400(CME)
Jun13 130424 1137.30 1138.00 1137.30 1137.30 +3.50 0 1,372 +0
Sep13 130424 1133.80 1133.80 1130.30 1133.80 +3.50      
Dec13 130424 1131.80 1131.80 1128.30 1131.80 +3.50      
Total Volume and Open Interest 0 1,372 +0
Volatility Index(CBOE)
Apr13 130416 15.00 15.15 13.84 13.90 -2.80 52,379 89,780 +467
May13 130424 14.55 14.76 14.40 14.65 +0.10 79,838 178,888 -5,383
Jun13 130424 15.45 15.58 15.25 15.40 unch 44,512 70,112 +4,071
Jul13 130424 16.25 16.38 16.10 16.25 -0.15 16,245 40,137 +629
Total Volume and Open Interest 177,969 379,135 -1,379
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130424 13800 14010 13745 13975 +165 11,592 73,505 +1,154
Sep13 130424 13890 14085 13850 14050 +160 3 182 -1
Total Volume and Open Interest 11,595 73,688 +1,153
Nikkei 225(SGX)
Jun13 130424 13535 13845 13490 13830 +320 130,234 273,156 +6,273
Sep13 130424 13545 13825 13545 13825 +320 29 4,101 +6
Dec13 130424 13475 13765 13475 13765 +325 1 15,644 -1
Total Volume and Open Interest 133,522 321,423 +8,136
CAC 40(EURONEXT)
May13 130424 3731.5 3788.5 3721.0 3782.0 +59.5 203,618 316,372 -9,314
Jun13 130424 3707.5 3761.5 3697.5 3756.5 +60.0 2,478 32,301 -397
Jul13 130424 3747.5 3747.5 3747.5 3747.5 +61.0      
Total Volume and Open Interest 206,098 348,706 -9,711
Hang Seng Index(HKFE)
Apr13 130424 22081 22203 21945 22136 +343 73,748 94,627 -2,919
May13 130424 21925 22080 21820 22016 +349 7,718 10,216 +2,980
Jun13 130424 21690 21802 21555 21745 +350 461 6,440 +116
Total Volume and Open Interest 82,178 112,977 +287
DAX(EUREX)
Jun13 130424 7678.5 7785.0 7660.5 7765.0 +95.0 119,887 152,324 -1,683
Sep13 130424 7685.5 7785.0 7666.0 7770.0 +95.5 198 5,138 +60
Dec13 130424 7692.0 7787.0 7675.0 7774.5 +95.0 77 392 +10
Total Volume and Open Interest 120,162 157,854 -1,613
FT-SE 100(EURONEXT)
Jun13 130424 6350.00 6397.50 6350.00 6392.50 +44.00 126,096 658,425 +3,930
Sep13 130424 6340.00 6345.50 6335.00 6345.50 +45.50 26 905 -6
Dec13 130424 6317.50 6317.50 6317.50 6317.50 +45.50 15 200 +0
Total Volume and Open Interest 126,137 659,530 +3,924
SPI 200(SFE)
Jun13 130424 5006.0 5108.0 4995.0 5107.0 +105.0 27,267 248,070 +5,812
Sep13 130424 4977.0 5070.0 4977.0 5070.0 +105.0 20 2,207 +5
Dec13 130424 5074.0 5074.0 5074.0 5074.0 +105.0 76 2,373 +54
Total Volume and Open Interest 27,390 255,195 +5,810
FTSE MIB(ISE)
Jun13 130424 16240.00 16370.00 16045.00 16326.00 +112.00 36,220 35,800 +4,780
Sep13 130424 16140.00 16270.00 15970.00 16231.00 +107.00 44 131 +2
Dec13 130424 16141.00 16141.00 16141.00 16141.00 +107.00 0 1 +0
Total Volume and Open Interest 36,264 35,932 +4,782
KOSPI 200(KFE)
Jun13 130424 250.10 253.75 250.10 253.20 +2.50 174,065 120,259 +1,473
Sep13 130424 254.25 255.00 252.25 254.90 +2.75 84 2,272 +44
Dec13 130424 256.60 256.60 256.60 256.60 +2.55 0 196 +0
Total Volume and Open Interest 174,149 122,928 +1,547
GSCI(CME)
May13 130424 609.50 614.80 609.00 614.80 +7.50 131 8,979 -27
Jun13 130424 615.50 615.50 607.95 615.50 +7.50 32 91 +28
Jul13 130424 605.50 610.80 605.50 610.80 +7.80 1 0 -1
Total Volume and Open Interest 164 9,070 +0
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!!!