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 Thu April 25, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130425 1404.00 1424.75 1403.50 1423.50 +19.50 77,582 90,931 -13,558
Jul13 130425 1345.25 1373.75 1344.00 1372.25 +27.00 122,682 265,544 +9,305
Aug13 130425 1285.75 1310.00 1284.50 1308.75 +23.25 4,311 10,920 +668
Sep13 130425 1230.00 1243.75 1226.00 1242.75 +16.75 2,453 8,781 -126
Nov13 130425 1193.25 1207.25 1193.25 1206.25 +12.50 32,267 166,937 +5,713
Jan14 130425 1201.25 1214.25 1201.25 1213.75 +12.00 1,252 15,159 +348
Mar14 130425 1206.25 1220.00 1206.25 1220.00 +11.50 738 3,620 +63
May14 130425 1215.00 1226.00 1214.00 1226.00 +12.00 316 3,370 +106
Jul14 130425 1229.00 1233.25 1221.50 1233.25 +11.75 384 3,216 +216
Aug14 130425 1230.75 1230.75 1219.00 1230.75 +11.75 0 8 +0
Sep14 130425 1218.50 1218.50 1206.75 1218.50 +11.75 0 10 +0
Nov14 130425 1201.00 1216.00 1201.00 1215.25 +12.00 243 6,710 +137
Jan15 130425 1215.25 1215.25 1203.25 1215.25 +12.00 0 10 +0
Mar15 130425 1211.50 1211.50 1199.50 1211.50 +12.00      
Total Volume and Open Interest 242,237 575,432 +2,874
Soybean Meal(CBOT)
May13 130425 406.00 414.50 405.60 414.30 +8.40 31,247 27,060 -7,213
Jul13 130425 390.60 401.00 390.30 400.10 +9.50 54,795 129,523 +4,009
Aug13 130425 365.80 374.30 365.20 373.90 +8.50 5,112 14,785 +1,181
Sep13 130425 346.50 352.60 346.00 352.00 +6.30 1,963 9,462 -161
Oct13 130425 333.80 337.60 333.70 337.20 +3.50 1,900 8,843 +632
Dec13 130425 331.50 335.70 331.20 335.00 +3.80 9,844 54,093 +1,973
Jan14 130425 334.00 337.00 332.90 336.70 +3.80 746 5,101 +138
Mar14 130425 337.80 340.00 336.00 339.70 +3.70 545 3,666 +77
May14 130425 340.40 341.60 338.30 341.50 +3.20 37 2,333 +9
Jul14 130425 341.90 344.40 341.10 344.40 +3.30 144 2,021 +0
Total Volume and Open Interest 106,335 257,195 +646
Soybean Oil(CBOT)
May13 130425 49.16 49.79 49.13 49.77 +0.59 27,668 37,172 -8,932
Jul13 130425 48.90 49.50 48.85 49.48 +0.58 60,583 186,495 +10,497
Aug13 130425 48.67 49.19 48.64 49.17 +0.50 6,205 17,895 +531
Sep13 130425 48.46 48.92 48.44 48.90 +0.44 2,041 13,229 +97
Oct13 130425 48.24 48.59 48.18 48.56 +0.38 1,583 13,962 +241
Dec13 130425 47.97 48.45 47.95 48.35 +0.37 9,582 69,412 +210
Jan14 130425 47.92 48.33 47.92 48.33 +0.43 814 6,297 +30
Mar14 130425 48.15 48.35 47.91 48.35 +0.44 552 3,948 +140
May14 130425 48.00 48.38 47.90 48.38 +0.48 194 2,360 +24
Jul14 130425 48.16 48.38 47.89 48.38 +0.49 72 1,929 -6
Total Volume and Open Interest 109,369 353,901 +2,882
Canola(WCE)
May13 130425 639.2 642.8 633.0 636.3 -1.3 6,756 23,178 -3,533
Jul13 130425 620.2 626.8 616.2 619.4 -0.3 10,517 84,419 +4,012
Nov13 130425 552.0 560.0 548.4 551.4 -0.3 5,483 52,992 +3,730
Jan14 130425 555.8 557.8 552.0 552.0 -0.4 34 3,505 +20
Mar14 130425 549.9 551.9 546.1 546.1 -0.3 12 478 +7
Total Volume and Open Interest 22,802 164,590 +4,236
Corn(CBOT)
May13 130425 639.50 647.00 638.50 645.25 +5.75 91,749 161,144 -16,712
Jul13 130425 618.00 627.00 617.50 624.50 +6.25 103,101 452,567 +6,044
Sep13 130425 547.00 553.25 545.75 550.50 +3.75 28,737 152,357 -651
Dec13 130425 528.00 532.50 526.00 531.25 +3.25 74,733 390,501 +2,979
Mar14 130425 538.75 542.75 536.75 542.25 +3.25 4,165 29,390 -361
May14 130425 547.25 550.50 547.00 550.25 +3.25 1,387 12,575 +322
Jul14 130425 554.00 557.75 554.00 557.75 +3.75 1,889 11,065 +518
Sep14 130425 536.75 538.00 534.00 538.00 +1.00 70 1,264 +26
Dec14 130425 538.75 541.75 537.25 540.75 +1.00 1,776 36,386 +188
Mar15 130425 547.00 547.00 545.00 547.00 +1.00 8 213 +7
Total Volume and Open Interest 307,731 1,250,211 -7,573
Wheat(CBOT)
May13 130425 691.25 705.50 690.50 701.25 +9.50 25,386 44,399 -5,164
Jul13 130425 690.50 706.50 690.00 703.75 +11.75 44,966 223,957 +4,356
Sep13 130425 698.50 714.25 698.25 711.75 +12.00 7,320 54,363 -618
Dec13 130425 714.25 727.75 711.75 726.00 +12.50 12,803 82,732 -99
Mar14 130425 724.75 739.75 724.75 738.75 +12.00 2,009 14,820 +407
May14 130425 737.00 744.75 732.25 744.00 +11.75 472 1,998 +94
Total Volume and Open Interest 93,927 431,423 -627
Wheat(KCBT)
May13 130425 738.00 766.75 737.25 763.75 +24.75 5,648 21,633 -2,314
Jul13 130425 739.75 764.50 738.25 761.50 +21.50 10,529 90,521 +2,614
Sep13 130425 749.50 773.75 749.50 771.75 +20.75 1,458 18,699 +351
Dec13 130425 765.00 789.25 765.00 787.00 +20.50 1,691 16,018 -56
Mar14 130425 784.50 798.00 784.00 797.50 +19.75 844 2,551 -7
May14 130425 782.00 796.75 781.00 796.75 +19.50 153 837 -24
Total Volume and Open Interest 20,519 151,704 +642
Wheat(MGE)
May13 130425 820.00 835.50 818.50 823.25 +5.50 2,390 5,097 -210
Jul13 130425 801.00 818.75 801.00 808.25 +6.75 3,563 15,871 +1,110
Sep13 130425 794.00 812.25 794.00 805.50 +12.00 876 8,142 +79
Dec13 130425 801.25 818.25 801.25 812.25 +11.75 737 7,134 +202
Mar14 130425 812.75 828.25 812.75 823.50 +10.75 49 817 -7
Total Volume and Open Interest 7,616 37,115 +1,175
Oats(CBOT)
May13 130425 393.00 399.25 390.25 394.50 +4.25 1,116 1,048 -602
Jul13 130425 386.00 393.00 383.25 388.50 +4.25 1,015 6,492 +390
Sep13 130425 368.00 370.00 366.75 370.00 +3.25 0 115 +0
Dec13 130425 359.25 365.00 359.25 363.00 +3.75 62 1,087 +15
Total Volume and Open Interest 2,193 8,742 -197
Rough Rice(CBOT)
May13 130425 14.95 15.09 14.85 14.85 -0.05 1,195 4,978 -835
Jul13 130425 15.16 15.35 15.11 15.11 -0.04 1,227 7,382 +559
Sep13 130425 15.00 15.15 15.00 15.00 -0.01 87 824 +26
Nov13 130425 15.14 15.18 15.14 15.14 -0.05 35 127 +6
Total Volume and Open Interest 2,570 13,336 -229
Live Cattle(CME)
Apr13 130425 127.000 127.785 126.500 127.600 +0.670 3,343 8,909 -1,481
Jun13 130425 122.080 123.050 121.650 122.900 +0.820 21,368 155,404 +486
Aug13 130425 122.830 123.885 122.500 123.730 +0.830 8,391 72,929 +1,316
Oct13 130425 126.350 127.230 125.885 126.980 +0.595 4,120 48,953 +405
Dec13 130425 127.400 128.435 127.100 128.235 +0.755 3,268 31,483 +650
Feb14 130425 128.325 129.380 128.050 129.250 +0.850 2,199 7,861 +792
Total Volume and Open Interest 43,647 329,609 +2,692
Feeder Cattle(CME)
Apr13 130425 133.850 134.200 133.850 134.035 +0.285 722 2,344 -284
May13 130425 141.285 142.300 139.950 142.200 +1.100 4,116 11,272 -556
Aug13 130425 150.985 152.380 149.880 152.150 +1.520 5,186 19,038 +281
Sep13 130425 152.500 154.285 152.150 153.950 +1.265 799 2,927 +64
Oct13 130425 154.400 155.685 153.700 155.650 +1.250 552 2,052 +135
Nov13 130425 155.000 156.235 154.285 156.200 +1.215 224 1,291 +54
Jan14 130425 153.700 155.200 153.325 155.200 +1.700 87 426 +48
Total Volume and Open Interest 11,695 39,356 -253
Lean Hogs(CME)
May13 130425 88.650 89.250 88.480 88.980 +0.380 259 2,937 -5
Jun13 130425 91.050 92.150 90.750 91.830 +0.830 13,167 91,168 +794
Jul13 130425 91.480 92.250 91.100 92.035 +0.605 4,512 22,371 +1,044
Aug13 130425 90.700 91.650 90.500 91.350 +0.465 4,268 35,152 -81
Oct13 130425 80.900 81.430 80.475 81.200 +0.300 3,543 35,610 +1,124
Dec13 130425 77.830 78.285 77.300 78.000 -0.050 2,804 26,775 +816
Feb14 130425 80.700 80.950 80.150 80.750 -0.200 1,599 9,880 +603
Apr14 130425 82.385 82.385 81.750 82.350 -0.100 1,030 5,251 +342
Total Volume and Open Interest 31,421 231,896 +4,710
Class III Milk(CME)
Apr13 130425 17.61 17.62 17.59 17.60 +0.01 80 3,036 -63
May13 130425 18.65 18.75 18.53 18.65 -0.04 526 4,192 -33
Jun13 130425 19.04 19.10 18.95 19.03 +0.03 403 3,056 -34
Jul13 130425 19.26 19.31 19.20 19.31 +0.09 184 2,712 +38
Aug13 130425 19.29 19.33 19.27 19.28 +0.01 98 2,493 -3
Total Volume and Open Interest 1,597 23,453 +56
Cocoa(ICE)
May13 130425 2329 2367 2329 2359 +37 4 1,487 +0
Jul13 130425 2317 2373 2317 2360 +34 13,278 91,584 +75
Sep13 130425 2329 2380 2326 2368 +34 2,415 38,749 +571
Dec13 130425 2332 2385 2332 2374 +34 2,692 28,531 +587
Mar14 130425 2340 2385 2340 2374 +35 1,707 26,561 +633
May14 130425 2362 2390 2355 2378 +34 324 8,920 +43
Jul14 130425 2350 2385 2350 2385 +33 56 2,159 +20
Total Volume and Open Interest 20,497 200,670 +1,932
Coffee "C"(ICE)
May13 130425 138.95 139.55 136.35 137.20 -1.20 643 893 -560
Jul13 130425 138.90 139.75 136.10 137.40 -1.00 19,604 97,198 +196
Sep13 130425 141.40 141.95 138.25 139.60 -1.00 3,239 32,225 -197
Dec13 130425 144.75 145.00 141.70 143.00 -1.05 1,040 17,190 +160
Mar14 130425 148.15 148.20 145.05 146.25 -1.20 338 5,575 +61
May14 130425 150.00 150.00 147.25 148.20 -1.20 203 3,511 +44
Total Volume and Open Interest 25,147 159,443 -247
Orange Juice(ICE)
May13 130425 144.90 145.30 143.10 144.55 +0.20 1,684 3,060 -1,239
Jul13 130425 144.40 144.90 142.20 143.25 -0.65 2,033 15,567 +929
Sep13 130425 142.95 143.55 142.00 143.05 +0.60 47 1,404 +9
Nov13 130425 141.95 142.75 141.80 142.75 +0.55 22 435 +21
Jan14 130425 142.25 142.25 142.25 142.25 +0.50 7 178 +4
Mar14 130425 141.95 141.95 141.95 141.95 +0.50 0 5 +0
Total Volume and Open Interest 3,793 20,649 -276
Sugar #11(ICE)
May13 130425 17.40 17.47 17.25 17.41 +0.01 40,288 73,162 -6,606
Jul13 130425 17.38 17.44 17.25 17.38 +0.01 68,383 433,260 +1,110
Oct13 130425 17.75 17.79 17.64 17.75 unch 19,398 147,034 +3,285
Mar14 130425 18.64 18.66 18.53 18.63 -0.02 8,335 98,029 -937
May14 130425 18.81 18.81 18.69 18.79 -0.04 3,224 20,535 +243
Jul14 130425 18.97 18.97 18.84 18.94 -0.04 3,399 33,405 +2,059
Oct14 130425 19.22 19.22 19.12 19.20 -0.03 1,092 18,567 -21
Mar15 130425 19.57 19.57 19.50 19.56 -0.02 339 13,302 +217
Total Volume and Open Interest 144,552 842,135 -630
London Cocoa(LCE)
May13 130425 1562 1565 1535 1551 unch 4,502 33,393 -733
Jul13 130425 1562 1563 1535 1555 +5 7,876 64,676 +481
Sep13 130425 1567 1567 1542 1561 +4 2,739 39,036 -50
Dec13 130425 1568 1568 1541 1560 +3 2,553 51,807 +761
Mar14 130425 1562 1562 1535 1555 +3 4,508 40,023 +1,459
May14 130425 1566 1566 1540 1560 +3 885 10,260 +487
Jul14 130425 1571 1572 1552 1565 +3 740 3,980 -16
Total Volume and Open Interest 23,854 246,086 +2,407
London Sugar(LCE)
Aug13 130425 497.70 501.00 497.10 498.60 -0.90 4,359 32,648 +574
Oct13 130425 490.00 492.80 489.10 490.80 -0.70 1,656 12,483 +225
Dec13 130425 496.00 499.00 495.50 497.00 -0.50 551 4,361 +274
Mar14 130425 503.10 505.50 502.60 504.00 -0.80 383 4,030 +1
May14 130425 507.60 508.90 505.90 508.00 -0.60 98 1,690 +0
Total Volume and Open Interest 7,184 56,430 +1,074
Cotton(ICE)
May13 130425 81.21 81.76 81.21 81.33 +0.23 4,699 894 -3,235
Jul13 130425 82.95 83.87 82.95 83.23 +0.28 14,676 117,409 -226
Oct13 130425 83.01 83.01 83.01 83.01 +0.16 1 63 +0
Dec13 130425 83.42 84.01 83.22 83.28 -0.14 4,098 49,800 +855
Mar14 130425 83.70 84.10 83.46 83.46 -0.16 93 1,339 +14
May14 130425 84.01 84.25 83.68 83.68 -0.08 4 298 +0
Total Volume and Open Interest 23,573 170,556 -2,592
Lumber(CME)
May13 130425 356.4 358.7 352.0 352.5 -1.7 514 2,293 -263
Jul13 130425 358.3 361.6 355.0 355.4 -1.3 418 3,284 +188
Sep13 130425 358.3 358.3 352.0 352.5 -1.7 74 1,024 -21
Nov13 130425 349.7 350.0 347.0 347.0 -2.0 22 142 +9
Total Volume and Open Interest 1,035 6,759 -84
Crude Oil(NYM)
Jun13 130425 91.58 93.87 91.11 93.64 +2.21 288,801 326,264 -7,360
Jul13 130425 91.83 94.11 91.39 93.91 +2.22 84,502 167,265 -5,091
Aug13 130425 91.92 94.16 91.48 93.99 +2.23 56,259 110,962 -2,544
Sep13 130425 92.00 94.00 91.35 93.82 +2.19 40,433 122,851 +4,095
Oct13 130425 91.80 93.65 91.09 93.48 +2.13 16,603 60,398 -63
Nov13 130425 91.46 93.23 90.76 93.08 +2.07 10,781 46,817 +1,192
Dec13 130425 90.83 92.83 90.38 92.68 +2.01 53,659 218,778 -262
Jan14 130425 90.53 92.39 90.05 92.27 +1.95 3,830 41,413 -545
Feb14 130425 89.77 91.91 89.74 91.91 +1.90 2,489 25,691 +40
Mar14 130425 90.05 91.61 89.46 91.59 +1.86 6,511 32,668 +111
Apr14 130425 89.60 91.32 89.21 91.28 +1.81 2,971 15,151 +465
May14 130425 90.99 90.99 90.99 90.99 +1.76 1,849 16,903 +284
Jun14 130425 89.03 90.81 88.78 90.74 +1.72 11,505 76,710 +127
Jul14 130425 90.44 90.44 90.44 90.44 +1.69 908 15,407 +121
Aug14 130425 90.15 90.15 90.15 90.15 +1.66 181 14,196 +17
Sep14 130425 89.88 89.88 89.88 89.88 +1.62 403 29,319 -27
Total Volume and Open Interest 622,229 1,718,867 -8,779
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 130425 91.550 93.875 91.125 93.650 +2.225 7,584 1,827 +11
Jul13 130425 91.825 94.100 91.525 93.900 +2.200 129 576 +5
Aug13 130425 91.900 94.075 91.575 94.000 +2.250 59 389 -2
Sep13 130425 91.500 93.825 91.450 93.825 +2.200 2 15 +2
Oct13 130425 93.475 93.475 93.475 93.475 +2.125 0 5 +0
Nov13 130425 93.075 93.075 93.075 93.075 +2.075 0 12 +0
Dec13 130425 92.825 92.825 92.675 92.675 +2.000 2 53 -1
Jan14 130425 92.275 92.275 92.275 92.275 +1.950      
Total Volume and Open Interest 7,776 2,963 +15
Heating Oil(NYM)
May13 130425 286.05 290.32 284.06 290.17 +6.04 25,354 38,700 -5,058
Jun13 130425 283.95 288.09 282.75 287.98 +5.21 46,288 83,524 +3,126
Jul13 130425 284.20 288.00 283.03 287.90 +4.76 13,982 48,926 +836
Aug13 130425 284.14 288.35 283.75 288.28 +4.48 7,880 16,930 -7
Sep13 130425 285.82 288.94 284.81 288.86 +4.30 5,993 26,196 +656
Oct13 130425 286.90 289.44 285.35 289.30 +4.14 2,534 10,954 +162
Nov13 130425 286.01 289.48 285.59 289.48 +4.01 1,952 8,741 +399
Dec13 130425 287.03 289.59 285.48 289.54 +3.89 5,984 36,945 +46
Jan14 130425 287.48 289.83 287.48 289.83 +3.77 226 6,953 -11
Feb14 130425 286.85 290.13 286.66 289.97 +3.60 101 2,666 +6
Mar14 130425 288.14 289.67 288.14 289.67 +3.37 129 3,707 +5
Apr14 130425 286.58 288.62 286.58 288.62 +3.10 75 9,894 +7
May14 130425 287.69 287.69 284.80 287.69 +2.89 37 1,705 +14
Jun14 130425 285.22 286.39 285.00 286.39 +2.74 92 7,382 +19
Total Volume and Open Interest 110,736 307,174 +273
Gasoline(NYMEX)
May13 130425 275.33 281.32 274.80 281.18 +6.44 33,956 41,341 -5,082
Jun13 130425 275.75 281.20 275.05 281.06 +5.88 56,574 84,354 +231
Jul13 130425 274.52 279.46 273.75 279.29 +5.19 23,774 51,221 -1,685
Aug13 130425 273.22 276.69 272.05 276.58 +4.68 14,677 23,743 +77
Sep13 130425 269.97 273.22 268.55 273.22 +4.24 12,971 27,435 -1,241
Oct13 130425 254.75 258.60 254.75 258.57 +3.83 6,125 16,281 +309
Nov13 130425 253.02 255.96 252.22 255.96 +3.74 3,336 17,965 -75
Dec13 130425 251.18 254.62 250.61 254.47 +3.63 3,494 12,649 -291
Jan14 130425 251.60 254.04 251.60 254.04 +3.47 671 4,667 -54
Feb14 130425 252.11 254.50 252.11 254.50 +3.37 430 2,433 -10
Total Volume and Open Interest 157,387 289,924 -7,093
e-miNY RBOB Gasoline(NYM)
May13 130425 274.70 281.20 274.70 281.20 +6.50 0 1 +0
Jun13 130425 281.10 281.10 281.06 281.10 +5.90      
Jul13 130425 279.30 279.30 279.29 279.30 +5.20      
Aug13 130425 276.60 276.60 276.58 276.60 +4.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130425 4.170 4.251 4.141 4.167 +0.001 138,481 36,007 -24,918
Jun13 130425 4.205 4.287 4.176 4.200 -0.003 86,726 227,839 +6,739
Jul13 130425 4.250 4.326 4.217 4.242 -0.004 30,894 229,671 -1,673
Aug13 130425 4.277 4.345 4.239 4.264 -0.002 17,196 78,251 +985
Sep13 130425 4.255 4.322 4.227 4.254 +0.001 8,314 94,157 +136
Oct13 130425 4.259 4.334 4.236 4.264 +0.003 18,951 188,799 +2,223
Nov13 130425 4.337 4.396 4.307 4.335 +0.003 6,171 58,970 +799
Dec13 130425 4.486 4.537 4.450 4.480 +0.005 5,262 61,075 +79
Jan14 130425 4.560 4.617 4.527 4.560 +0.009 11,700 139,193 -314
Feb14 130425 4.521 4.554 4.499 4.521 +0.009 1,905 36,393 +103
Mar14 130425 4.450 4.484 4.404 4.430 +0.007 4,501 66,673 -43
Apr14 130425 4.162 4.215 4.120 4.167 +0.015 5,165 104,669 -26
May14 130425 4.151 4.204 4.107 4.162 +0.015 872 22,879 +116
Jun14 130425 4.180 4.193 4.137 4.186 +0.016 606 18,128 +305
Jul14 130425 4.215 4.241 4.215 4.217 +0.017 444 12,736 +56
Aug14 130425 4.224 4.233 4.200 4.233 +0.017 389 12,507 +126
Total Volume and Open Interest 343,786 1,573,733 -14,259
Brent Crude Oil(ICE)
Jun13 130425 101.80 103.49 101.35 103.41 +1.68 242,743 268,943 +8,563
Jul13 130425 101.81 103.32 101.35 103.23 +1.56 105,225 185,337 -1,087
Aug13 130425 101.69 103.03 101.20 102.96 +1.46 44,215 105,684 -3,050
Sep13 130425 101.44 102.69 100.94 102.62 +1.40 32,569 84,022 -195
Oct13 130425 101.12 102.33 100.65 102.26 +1.35 19,356 67,743 -360
Nov13 130425 100.83 102.00 100.39 101.93 +1.30 14,411 49,962 +424
Dec13 130425 100.49 101.69 100.12 101.61 +1.26 66,696 205,113 -26
Jan14 130425 100.50 101.35 100.04 101.33 +1.22 4,766 34,479 -6
Feb14 130425 100.15 101.05 99.83 101.05 +1.17 1,900 19,770 +110
Mar14 130425 99.65 100.76 99.65 100.76 +1.13 5,114 30,081 +572
Apr14 130425 100.44 100.44 100.44 100.44 +1.10 2,410 30,879 -534
May14 130425 100.12 100.12 100.12 100.12 +1.07 1,807 12,677 +87
Jun14 130425 99.08 99.82 98.57 99.80 +1.05 15,360 72,370 +1,961
Jul14 130425 99.53 99.53 99.53 99.53 +1.03 1,283 12,976 +108
Total Volume and Open Interest 608,565 1,481,941 +17,829
Gas Oil(ICE)
May13 130425 850.00 865.25 849.25 857.50 +10.00 49,255 104,507 -2,527
Jun13 130425 856.50 868.25 852.50 860.75 +10.00 87,609 121,900 +1,134
Jul13 130425 860.75 871.50 856.25 864.25 +9.75 36,754 68,083 +2,096
Aug13 130425 863.50 873.50 860.00 867.00 +9.50 17,252 40,110 -1,364
Sep13 130425 865.75 875.75 861.75 869.25 +9.25 14,185 56,663 -23
Oct13 130425 867.75 876.75 864.00 870.75 +8.75 5,751 25,342 -361
Nov13 130425 868.25 876.75 864.25 871.25 +8.50 3,302 25,740 +520
Dec13 130425 867.50 877.00 864.50 871.25 +8.25 16,053 61,199 +555
Jan14 130425 866.75 871.50 866.75 871.50 +7.50 786 17,073 +116
Feb14 130425 868.75 871.50 867.75 871.50 +7.25 644 9,936 +177
Total Volume and Open Interest 236,321 616,985 +440
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130425 2.430 2.456 2.425 2.453 +0.018 199 720 -94
Jun13 130425 2.390 2.394 2.370 2.389 +0.017 244 850 +0
Jul13 130425 2.318 2.328 2.307 2.325 +0.015 198 1,029 -18
Aug13 130425 2.249 2.256 2.241 2.252 +0.013 387 1,919 -103
Sep13 130425 2.146 2.146 2.113 2.117 +0.010 153 2,119 -1
Oct13 130425 1.981 1.989 1.975 1.979 +0.015 287 1,285 -214
Nov13 130425 1.925 1.933 1.925 1.933 +0.021 64 678 -24
Total Volume and Open Interest 1,561 10,138 -443
WTI Crude Oil(ICE)
Jun13 130425 91.52 93.88 91.12 93.64 +2.21 65,518 90,439 -4,882
Jul13 130425 92.00 94.10 91.39 93.91 +2.22 26,278 55,247 +1,702
Aug13 130425 92.09 94.17 91.48 93.99 +2.23 21,888 27,050 +282
Sep13 130425 91.56 93.96 91.36 93.82 +2.19 15,389 36,616 +471
Oct13 130425 91.81 93.56 91.08 93.48 +2.13 5,059 18,892 +94
Nov13 130425 91.23 93.08 90.78 93.08 +2.07 4,036 11,132 -216
Dec13 130425 90.82 92.80 90.40 92.68 +2.01 17,566 114,469 +384
Jan14 130425 92.27 92.27 92.27 92.27 +1.95 872 9,572 -105
Feb14 130425 89.73 91.91 89.73 91.91 +1.90 727 3,719 +53
Mar14 130425 91.59 91.59 91.59 91.59 +1.86 1,556 6,419 +400
Apr14 130425 91.28 91.28 91.28 91.28 +1.81 329 3,999 +20
May14 130425 90.99 90.99 90.99 90.99 +1.76 214 3,343 -24
Jun14 130425 89.41 90.81 88.82 90.74 +1.72 3,549 24,863 +2,031
Jul14 130425 90.44 90.44 90.44 90.44 +1.69 2 2,932 +0
Aug14 130425 90.15 90.15 90.15 90.15 +1.66 14 3,132 -6
Sep14 130425 89.88 89.88 89.88 89.88 +1.62 244 10,069 +216
Total Volume and Open Interest 176,073 543,696 -578
US Dollar Index(ICE)
Jun13 130425 83.030 83.055 82.485 82.840 -0.185 28,988 77,357 +310
Sep13 130425 83.100 83.175 82.715 83.070 -0.175 69 909 +19
Dec13 130425 83.280 83.280 83.280 83.280 -0.175      
Total Volume and Open Interest 29,057 78,266 +329
Australian Dollar(CME)
Jun13 130425 102.42 103.01 102.32 102.58 +0.12 106,922 160,739 +947
Sep13 130425 101.71 102.31 101.71 101.92 +0.12 287 954 +109
Dec13 130425 101.55 101.55 101.19 101.30 +0.11 3 29 +3
Total Volume and Open Interest 107,212 161,752 +1,059
British Pound(CME)
Jun13 130425 152.61 154.77 152.59 154.39 +1.76 102,389 199,090 +1,394
Sep13 130425 153.06 154.55 152.56 154.32 +1.76 4 316 +0
Dec13 130425 153.00 154.50 152.53 154.29 +1.76 0 26 +0
Total Volume and Open Interest 102,393 199,465 +1,394
Canadian Dollar(CME)
Jun13 130425 97.36 98.07 97.34 97.90 +0.51 63,388 164,474 +607
Sep13 130425 97.21 97.85 97.20 97.70 +0.50 140 4,350 +92
Dec13 130425 97.15 97.60 97.00 97.51 +0.51 369 2,509 +64
Mar14 130425 97.32 97.32 96.82 97.32 +0.50 11 325 +11
Total Volume and Open Interest 63,908 171,804 +774
Japanese Yen(CME)
Jun13 130425 100.52 101.06 100.47 100.69 +0.17 222,689 201,949 -4,304
Sep13 130425 100.57 101.11 100.55 100.75 +0.17 233 2,033 +36
Dec13 130425 100.83 100.83 100.66 100.83 +0.17 2 127 +0
Total Volume and Open Interest 222,930 204,150 -4,262
Swiss Franc(CME)
Jun13 130425 105.64 106.18 105.49 105.83 +0.14 39,394 50,078 -1,570
Sep13 130425 105.80 105.95 105.80 105.95 +0.14 1 23 +0
Dec13 130425 106.10 106.10 105.96 106.10 +0.14      
Total Volume and Open Interest 39,395 50,101 -1,570
EuroFX(CME)
Jun13 130425 130.18 130.98 129.93 130.21 -0.06 274,475 217,865 +4,101
Sep13 130425 130.50 131.02 130.10 130.30 -0.06 210 1,825 +2
Dec13 130425 130.79 130.98 130.25 130.40 -0.06 28 331 +23
Total Volume and Open Interest 274,727 220,051 +4,126
Mexican Peso(CME)
May13 130425 820.50 820.50 817.25 820.50 +3.25      
Jun13 130425 817.75 823.75 817.25 818.50 +3.25 63,433 176,511 +1,587
Total Volume and Open Interest 63,456 177,502 +1,593
Brazilian Real(CME)
May13 130425 498.90 499.10 498.00 498.00 +2.10 86 8,612 +5
Jun13 130425 496.90 497.25 494.90 496.20 +2.00 83 5,779 +29
Jul13 130425 494.35 495.30 492.50 494.35 +1.85 0 13 +0
Aug13 130425 492.15 492.15 490.10 492.15 +2.05      
Total Volume and Open Interest 169 41,390 +34
30-Year T-Bonds(CBOT)
Jun13 130425 148~010 148~060 147~200 147~300 -0~080 523,046 703,832 -1,077
Sep13 130425 147~090 147~090 146~300 147~050 -0~080 497 1,304 +335
Dec13 130425 146~210 146~210 146~210 146~210 -0~080      
Total Volume and Open Interest 523,543 705,136 -742
10-Year T-Notes(CBOT)
Jun13 130425 133~015 133~045 132~285 133~020 -0~015 1,431,798 2,229,608 +10,733
Sep13 130425 132~070 132~105 132~045 132~085 -0~020 4,833 35,021 +3,486
Dec13 130425 132~085 132~105 132~085 132~085 -0~020      
Total Volume and Open Interest 1,436,631 2,264,629 +14,219
5-Year T-Notes(CBOT)
Jun13 130425 124~150 124~160 124~126 124~152 -0~004 666,649 1,822,956 -16,253
Sep13 130425 124~030 124~034 124~026 124~026 -0~006 1,018 13,800 +946
Dec13 130425 124~026 124~034 124~026 124~026 -0~006      
Total Volume and Open Interest 667,667 1,836,756 -15,307
2 Year T-Notes(CBOT)
Jun13 130425 110~084 110~090 110~084 110~090 +0~004 207,116 885,530 -15,534
Sep13 130425 110~080 110~080 110~076 110~080 +0~002 4,969 21,484 +3,264
Dec13 130425 110~080 110~080 110~076 110~080 +0~002      
Total Volume and Open Interest 212,085 907,014 -12,270
Eurodollars(CME)
Jun13 130425 99.725 99.725 99.715 99.720 unch 76,339 903,145 -5,028
Sep13 130425 99.700 99.700 99.695 99.700 +0.005 92,480 714,994 -6,745
Dec13 130425 99.675 99.680 99.670 99.680 +0.005 104,652 816,332 -16,275
Mar14 130425 99.655 99.660 99.650 99.660 +0.005 111,293 740,166 -4,736
Jun14 130425 99.630 99.630 99.620 99.630 unch 131,582 734,450 -1,356
Sep14 130425 99.595 99.600 99.585 99.595 unch 128,551 623,136 -5,870
Dec14 130425 99.545 99.550 99.535 99.545 unch 146,267 688,918 -6,736
Mar15 130425 99.490 99.490 99.475 99.485 -0.005 123,124 586,604 +1,178
Jun15 130425 99.415 99.420 99.400 99.410 -0.005 114,768 776,408 +2,317
Sep15 130425 99.330 99.335 99.310 99.325 unch 94,117 517,404 -1,849
Dec15 130425 99.220 99.225 99.200 99.215 unch 95,359 624,039 +4,250
Mar16 130425 99.100 99.100 99.075 99.095 unch 85,176 342,295 -2,963
Jun16 130425 98.955 98.955 98.935 98.955 unch 74,575 301,260 -18
Sep16 130425 98.805 98.805 98.785 98.805 unch 41,744 225,776 -1,427
Dec16 130425 98.645 98.650 98.625 98.650 +0.005 36,675 157,453 -391
Mar17 130425 98.485 98.495 98.465 98.495 +0.005 24,485 161,702 +797
Jun17 130425 98.315 98.330 98.300 98.325 +0.005 32,664 123,096 +406
Sep17 130425 98.160 98.165 98.135 98.165 +0.005 21,591 85,911 +677
Total Volume and Open Interest 1,573,510 9,398,759 -47,314
Ultra T-Bond(CBOT)
Jun13 130425 164~02 164~09 163~14 163~24 -0~17 70,690 395,433 +318
Sep13 130425 162~08 162~25 162~08 162~08 -0~17 1 520 +1
Dec13 130425 162~08 162~25 162~08 162~08 -0~17      
Total Volume and Open Interest 70,691 395,953 +319
30 Day Federal Funds(CBOT)
Apr13 130425 99.853 99.855 99.853 99.853 unch 2,076 52,358 -473
May13 130425 99.865 99.875 99.865 99.865 unch 4,767 41,799 +1,179
Jun13 130425 99.865 99.875 99.865 99.870 unch 3,069 35,461 +475
Jul13 130425 99.870 99.875 99.865 99.870 unch 1,955 26,727 -141
Aug13 130425 99.865 99.875 99.865 99.870 unch 3,016 21,980 +1,493
Sep13 130425 99.870 99.875 99.865 99.870 unch 4,466 18,893 +2,444
Total Volume and Open Interest 28,861 361,957 +7,734
3-Mth Euro-Yen(CME)
Jun13 130425 99.780 99.780 99.780 99.780 unch      
Sep13 130425 99.783 99.783 99.783 99.783 unch      
Dec13 130425 99.783 99.783 99.783 99.783 unch      
Mar14 130425 99.765 99.765 99.765 99.765 unch      
Jun14 130425 99.760 99.760 99.760 99.760 unch      
Sep14 130425 99.765 99.765 99.765 99.765 unch      
Dec14 130425 99.760 99.760 99.760 99.760 unch      
Mar15 130425 99.640 99.640 99.640 99.640 unch      
Jun15 130425 99.500 99.500 99.500 99.500 unch      
Sep15 130425 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130425 99.78 99.78 99.78 99.78 unch 0 326 +0
Sep13 130425 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130425 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130425 99.76 99.76 99.76 99.76 unch 0 172 +0
Jun14 130425 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130425 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130425 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130425 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130425 144.58 144.85 144.57 144.67 +0.07 1,328 18,437 +69
Sep13 130425 144.64 144.64 144.64 144.64 +0.07 1 2 +1
Dec13 130425 140.88 140.88 140.88 140.88 +0.07      
Total Volume and Open Interest 1,329 18,439 +70
Euro-Bund(EUREX)
Jun13 130425 146.16 146.37 146.04 146.20 +0.01 1,025,452 1,024,286 -46,987
Sep13 130425 146.48 146.72 146.35 146.49 unch 2,228 10,311 +1,687
Dec13 130425 144.85 144.85 144.85 144.85 +0.01      
Total Volume and Open Interest 1,027,680 1,034,597 -45,300
Euro-Bobl(EUREX)
Jun13 130425 126.74 126.83 126.69 126.74 -0.04 675,506 995,861 -12,553
Sep13 130425 127.35 127.36 127.35 127.36 -0.05 5,894 18,191 +5,473
Dec13 130425 127.36 127.36 127.36 127.36 -0.05      
Total Volume and Open Interest 681,400 1,014,052 -7,080
3-Mth Euribor(EUREX)
Jun13 130425 99.820 99.820 99.820 99.820 unch 0 3,055 +0
Sep13 130425 99.810 99.810 99.810 99.810 -0.005 0 922 +0
Dec13 130425 99.785 99.785 99.785 99.785 -0.005 0 1,033 +0
Total Volume and Open Interest 2,025 9,756 +1,928
Long Gilt(LIFFE)
Jun13 130425 119~22 119~28 119~09 119~14 -0~10 151,049 415,678 +12,399
Sep13 130425 119~14 119~15 118~28 119~01 -0~11 100 1,334 +304
Total Volume and Open Interest 151,149 417,012 +12,703
3-Mth Short Sterling(LIFFE)
Jun13 130425 99.51 99.52 99.50 99.50 -0.01 46,492 294,786 -1,728
Sep13 130425 99.54 99.55 99.52 99.53 -0.01 38,959 374,694 +1,770
Dec13 130425 99.55 99.57 99.53 99.54 -0.01 36,537 325,794 -1,991
Mar14 130425 99.55 99.57 99.53 99.54 -0.01 41,872 400,104 +12,608
Jun14 130425 99.54 99.56 99.52 99.53 -0.01 48,697 316,620 +4,191
Sep14 130425 99.52 99.53 99.49 99.50 -0.01 38,999 291,187 +849
Total Volume and Open Interest 420,245 2,942,748 +36,200
3-Mth Euribor(LIFFE)
Jun13 130425 99.820 99.825 99.815 99.820 unch 73,437 579,212 -14,234
Sep13 130425 99.815 99.825 99.800 99.810 -0.005 71,484 390,564 +1,715
Dec13 130425 99.790 99.800 99.780 99.785 -0.005 86,944 436,615 +1,661
Total Volume and Open Interest 858,594 4,392,766 +27,813
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 130425 1433.0 1461.8 1433.0 1461.8 +38.4 334 548 -11
Jun13 130425 1430.3 1468.6 1426.3 1462.0 +38.3 215,906 251,249 -3,755
Aug13 130425 1432.1 1469.5 1428.0 1463.7 +38.4 11,928 46,495 +3,944
Oct13 130425 1432.5 1470.5 1432.5 1465.1 +38.4 4,947 8,721 -2,327
Dec13 130425 1433.3 1472.8 1432.1 1466.4 +38.4 4,298 41,964 +636
Feb14 130425 1439.8 1467.7 1439.8 1467.7 +38.5 507 15,773 -85
Apr14 130425 1436.0 1468.9 1436.0 1468.9 +38.5 166 5,563 +46
Jun14 130425 1447.0 1475.0 1447.0 1470.2 +38.6 312 8,941 -15
Aug14 130425 1476.7 1476.7 1471.6 1471.6 +38.7 208 1,022 +1
Oct14 130425 1477.0 1477.0 1473.0 1473.0 +38.8 12 749 -10
Dec14 130425 1477.2 1477.2 1474.4 1474.4 +38.8 267 8,535 -1
Feb15 130425 1475.9 1475.9 1475.9 1475.9 +38.9 0 12 +0
Total Volume and Open Interest 239,497 415,074 -1,507
Silver(CMX)
May13 130425 2311.0 2436.0 2302.0 2414.0 +130.7 79,429 35,335 -3,625
Jul13 130425 2316.0 2439.5 2307.5 2418.2 +130.4 25,603 60,602 +5,157
Sep13 130425 2341.5 2431.5 2331.5 2422.9 +130.5 1,216 8,383 +150
Dec13 130425 2325.5 2447.0 2325.5 2429.1 +130.8 7,649 24,525 -255
Mar14 130425 2407.5 2436.0 2407.5 2433.3 +131.0 177 5,014 +84
May14 130425 2417.5 2436.2 2417.5 2436.2 +131.1 72 2,670 +40
Jul14 130425 2439.0 2439.0 2439.0 2439.0 +131.2 63 5,680 -5
Total Volume and Open Interest 115,200 158,970 +1,706
Platinum(NYMEX)
Apr13 130425 1468.9 1468.9 1462.8 1462.8 +33.0 0 34 -1
Jul13 130425 1430.8 1471.2 1428.3 1464.1 +33.3 10,844 59,744 +667
Oct13 130425 1433.0 1468.4 1433.0 1466.1 +33.2 110 3,125 +59
Jan14 130425 1465.0 1473.0 1465.0 1468.2 +33.2 13 60 +8
Total Volume and Open Interest 10,968 62,976 +734
Palladium(NYMEX)
Jun13 130425 670.00 684.30 669.00 681.40 +13.75 4,202 32,333 -566
Sep13 130425 677.05 683.25 675.30 683.25 +13.75 420 2,383 +294
Dec13 130425 684.25 684.25 684.25 684.25 +13.75 1 994 +0
Total Volume and Open Interest 4,623 35,716 -272
Copper(CMX)
May13 130425 316.45 325.90 315.25 323.70 +8.00 100,952 31,172 -7,645
Jul13 130425 317.15 326.55 316.00 324.25 +7.75 41,181 89,625 +3,928
Sep13 130425 320.00 327.85 317.45 325.55 +7.75 4,071 21,559 -222
Dec13 130425 321.50 329.50 321.00 327.40 +7.80 546 13,997 +119
Mar14 130425 328.65 331.05 328.55 329.15 +7.90 54 4,404 +4
Total Volume and Open Interest 148,526 172,312 -3,600
DJIA Index(CBOT)
Jun13 130425 14605 14705 14605 14653 +38 976 7,858 +481
Sep13 130425 14584 14584 14545 14584 +39 0 4 +0
Dec13 130425 14509 14509 14470 14509 +39      
Mar14 130425 14414 14414 14375 14414 +39      
Total Volume and Open Interest 976 7,862 +481
E-mini DJIA Index(CBOT)
Jun13 130425 14610 14711 14595 14653 +38 182,635 118,580 +4,081
Sep13 130425 14537 14602 14537 14584 +39 240 351 +170
Dec13 130425 14509 14509 14509 14509 +39 0 18 +0
Mar14 130425 14414 14414 14414 14414 +39      
Total Volume and Open Interest 182,875 118,949 +4,251
S & P 500(CME)
Jun13 130425 1572.50 1588.00 1571.00 1581.70 +7.60 11,160 173,688 +2,834
Sep13 130425 1575.70 1582.10 1575.10 1575.70 +7.60 50 1,894 +100
Dec13 130425 1569.20 1575.60 1568.60 1569.20 +7.60 1 1,084 +0
Mar14 130425 1563.00 1569.40 1562.40 1563.00 +7.60      
Total Volume and Open Interest 11,211 176,666 +2,934
S & P 500 E-Mini(Globex)
Jun13 130425 1573.00 1588.25 1570.75 1581.75 +7.75 2,108,112 2,984,052 -2,269
Sep13 130425 1567.00 1582.00 1564.50 1575.75 +7.75 14,452 41,661 +2,218
Total Volume and Open Interest 2,122,634 3,028,179 -49
NASDAQ 100(CME)
Jun13 130425 2818.00 2853.50 2817.30 2844.00 +20.00 1,151 7,128 +195
Sep13 130425 2837.80 2845.00 2837.80 2837.80 +20.30      
Dec13 130425 2831.50 2831.50 2811.30 2831.50 +20.20      
Total Volume and Open Interest 1,151 7,128 +195
NASDAQ 100 E-Mini(Globex)
Jun13 130425 2821.80 2854.50 2814.00 2844.00 +20.00 269,327 353,480 +3,049
Sep13 130425 2812.50 2845.00 2809.80 2837.80 +20.30 24 148 +1
Total Volume and Open Interest 269,351 353,662 +3,050
S & P Midcap 400(CME)
Jun13 130425 1145.80 1150.00 1145.80 1145.80 +8.50 0 1,372 +0
Sep13 130425 1142.30 1142.30 1133.80 1142.30 +8.50      
Dec13 130425 1140.30 1140.30 1131.80 1140.30 +8.50      
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 130425 14.50 14.90 14.30 14.80 +0.15 92,849 176,287 -2,601
Jun13 130425 15.25 15.67 15.20 15.50 +0.10 42,403 72,690 +2,578
Jul13 130425 16.10 16.40 15.99 16.30 +0.05 14,783 40,107 -30
Total Volume and Open Interest 179,255 381,326 +2,191
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130425 13975 14110 13900 14050 +75 15,473 75,177 +1,672
Sep13 130425 14080 14130 14050 14130 +80 77 156 -26
Total Volume and Open Interest 15,550 75,334 +1,646
Nikkei 225(SGX)
Jun13 130425 13855 13985 13835 13925 +95 121,378 275,085 +1,929
Sep13 130425 13865 13945 13850 13915 +90 343 4,051 -50
Dec13 130425 13865 13865 13855 13855 +90 2 15,644 +0
Total Volume and Open Interest 122,472 323,733 +2,310
CAC 40(EURONEXT)
May13 130425 3781.0 3800.0 3765.0 3783.0 +1.0 156,981 357,161 +40,789
Jun13 130425 3756.0 3771.5 3740.0 3757.0 +0.5 2,972 32,794 +493
Jul13 130425 3748.5 3748.5 3748.5 3748.5 +1.0      
Total Volume and Open Interest 159,958 389,990 +41,284
Hang Seng Index(HKFE)
Apr13 130425 22137 22508 22136 22420 +284 97,019 85,785 -8,842
May13 130425 22011 22390 22011 22300 +284 20,662 21,401 +11,185
Jun13 130425 21750 22102 21750 22030 +285 678 6,819 +379
Total Volume and Open Interest 118,398 115,684 +2,707
DAX(EUREX)
Jun13 130425 7770.0 7865.0 7749.0 7835.0 +70.0 176,259 157,558 +5,234
Sep13 130425 7762.0 7862.0 7759.5 7841.5 +71.5 354 5,116 -22
Dec13 130425 7783.0 7866.5 7779.5 7846.5 +72.0 143 396 +4
Total Volume and Open Interest 176,756 163,070 +5,216
FT-SE 100(EURONEXT)
Jun13 130425 6383.50 6425.00 6368.00 6387.00 -5.50 92,297 669,341 +10,916
Sep13 130425 6345.50 6353.50 6327.00 6339.50 -6.00 212 910 +5
Dec13 130425 6311.50 6311.50 6311.50 6311.50 -6.00 0 205 +5
Total Volume and Open Interest 92,509 670,456 +10,926
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 130425 16310.00 16440.00 16220.00 16407.00 +81.00 39,537 37,788 +1,988
Sep13 130425 16230.00 16325.00 16135.00 16315.00 +84.00 40 140 +9
Dec13 130425 16225.00 16225.00 16225.00 16225.00 +84.00 0 1 +0
Total Volume and Open Interest 39,577 37,929 +1,997
KOSPI 200(KFE)
Jun13 130425 253.25 255.15 252.75 254.70 +1.50 194,918 118,379 -1,880
Sep13 130425 254.45 256.35 254.40 256.15 +1.25 63 2,276 +4
Dec13 130425 258.10 258.10 258.10 258.10 +1.50 0 196 +0
Total Volume and Open Interest 194,981 121,092 -1,836
GSCI(CME)
May13 130425 625.30 625.30 616.50 625.30 +10.50 171 8,974 -5
Jun13 130425 626.00 626.00 626.00 626.00 +10.50 92 181 +90
Jul13 130425 621.30 621.30 621.30 621.30 +10.50      
Total Volume and Open Interest 263 9,155 +85
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!!!