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 Mon April 29, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130429 1430.00 1475.00 1425.00 1471.75 +41.00 61,879 57,021 -16,335
Jul13 130429 1380.00 1410.75 1377.50 1408.75 +27.75 98,775 274,241 +3,586
Aug13 130429 1318.50 1347.25 1316.75 1345.00 +26.50 4,106 11,195 +4
Sep13 130429 1247.00 1272.25 1246.00 1270.25 +22.75 2,269 9,008 -16
Nov13 130429 1210.00 1231.75 1206.00 1229.25 +19.00 26,948 172,387 +1,468
Jan14 130429 1216.50 1238.50 1213.75 1236.00 +18.50 1,118 15,174 +136
Mar14 130429 1225.50 1243.50 1221.00 1242.00 +18.25 267 3,434 -98
May14 130429 1228.00 1246.75 1225.00 1246.75 +17.75 269 3,545 +91
Jul14 130429 1235.00 1255.50 1234.00 1254.00 +17.50 172 3,283 +16
Aug14 130429 1245.50 1251.50 1234.00 1251.50 +17.50 0 8 +0
Sep14 130429 1239.25 1239.25 1221.75 1239.25 +17.50 0 10 +0
Nov14 130429 1219.50 1237.50 1215.00 1236.00 +18.75 397 7,009 +240
Jan15 130429 1235.50 1235.50 1217.25 1235.50 +18.25 0 10 +0
Mar15 130429 1231.75 1231.75 1213.50 1231.75 +18.25      
Total Volume and Open Interest 196,200 556,542 -10,908
Soybean Meal(CBOT)
May13 130429 418.80 434.00 417.90 431.40 +13.50 19,694 21,033 -2,294
Jul13 130429 404.70 417.40 404.10 416.40 +11.70 45,071 132,775 +3,173
Aug13 130429 378.90 390.90 378.60 390.10 +11.50 3,009 16,631 +613
Sep13 130429 354.80 365.90 354.80 364.50 +9.50 1,593 10,059 +33
Oct13 130429 340.00 348.50 338.70 347.10 +7.00 1,142 9,052 +41
Dec13 130429 338.30 346.70 336.60 344.50 +6.70 7,278 56,306 +1,077
Jan14 130429 339.60 347.70 339.00 346.20 +6.60 271 5,149 +83
Mar14 130429 342.10 350.50 342.00 349.20 +6.50 112 3,604 +7
May14 130429 345.10 353.10 344.60 351.30 +6.70 41 2,397 -3
Jul14 130429 349.90 354.00 347.20 353.70 +6.50 48 2,030 -1
Total Volume and Open Interest 78,263 259,343 +2,727
Soybean Oil(CBOT)
May13 130429 49.66 50.00 49.07 49.46 -0.20 19,820 20,933 -4,328
Jul13 130429 49.49 49.89 49.05 49.51 -0.03 58,883 195,924 -1,775
Aug13 130429 49.10 49.44 48.73 49.27 +0.11 7,020 18,898 +160
Sep13 130429 48.73 49.08 48.41 49.00 +0.20 4,612 14,448 +1,419
Oct13 130429 48.62 48.77 48.04 48.69 +0.21 2,500 14,284 +697
Dec13 130429 48.27 48.57 47.75 48.50 +0.24 17,212 71,886 +1,358
Jan14 130429 48.07 48.47 47.75 48.41 +0.23 1,356 6,562 +106
Mar14 130429 48.47 48.50 47.74 48.44 +0.27 855 3,734 -217
May14 130429 47.96 48.43 47.96 48.43 +0.30 66 2,553 +25
Jul14 130429 48.05 48.49 48.05 48.49 +0.27 269 2,096 +82
Total Volume and Open Interest 112,602 352,529 -2,469
Canola(WCE)
May13 130429 632.5 642.0 632.5 642.0 +7.9 4,360 12,429 -3,058
Jul13 130429 616.5 623.5 614.5 623.2 +6.7 7,695 88,174 +1,194
Nov13 130429 550.9 555.5 546.0 554.3 +4.1 9,071 53,783 +2,639
Jan14 130429 552.9 555.1 552.7 555.1 +4.2 11 3,544 +5
Mar14 130429 547.1 549.4 547.0 549.4 +4.2 6 509 +6
Total Volume and Open Interest 21,143 158,457 +786
Corn(CBOT)
May13 130429 649.00 688.75 649.00 684.00 +40.00 53,896 126,753 -15,966
Jul13 130429 625.00 659.75 625.00 659.75 +40.00 79,925 463,313 +212
Sep13 130429 552.00 584.75 552.00 584.75 +40.00 13,166 152,268 +96
Dec13 130429 530.75 560.00 530.75 559.50 +35.50 45,799 394,981 +2,629
Mar14 130429 540.75 570.00 540.75 569.50 +34.50 4,831 31,556 +1,686
May14 130429 555.25 578.00 543.25 577.25 +34.00 2,160 12,773 +139
Jul14 130429 560.00 584.25 550.50 582.75 +32.25 2,376 14,082 +1,178
Sep14 130429 535.25 565.00 532.75 564.75 +32.00 9 1,269 +4
Dec14 130429 539.25 564.50 535.50 564.50 +29.00 1,316 36,208 -49
Mar15 130429 556.00 572.25 541.75 572.25 +30.50 12 233 +12
Total Volume and Open Interest 203,522 1,236,219 -10,048
Wheat(CBOT)
May13 130429 688.75 713.00 688.75 709.75 +21.00 22,219 32,340 -5,607
Jul13 130429 695.00 719.75 693.00 716.50 +24.00 58,369 231,368 +643
Sep13 130429 701.75 728.00 701.75 725.25 +24.25 6,921 55,236 +465
Dec13 130429 717.25 742.25 716.25 739.75 +24.00 13,768 84,247 +1,058
Mar14 130429 734.25 755.00 734.00 752.75 +23.75 1,661 15,209 +347
May14 130429 744.00 759.00 738.25 757.25 +23.00 433 2,006 +60
Total Volume and Open Interest 103,929 430,129 -2,782
Wheat(KCBT)
May13 130429 762.00 784.75 761.00 780.75 +24.25 11,714 11,332 -3,572
Jul13 130429 754.00 779.00 753.00 775.75 +25.25 22,814 97,756 +1,425
Sep13 130429 769.25 788.00 765.25 785.25 +25.00 4,693 18,456 -42
Dec13 130429 778.50 803.75 778.50 800.25 +25.00 3,579 16,182 -53
Mar14 130429 797.00 813.50 788.50 808.50 +23.50 541 2,524 -17
May14 130429 787.50 809.75 786.25 804.25 +21.50 158 848 +16
Total Volume and Open Interest 43,616 148,651 -2,195
Wheat(MGE)
May13 130429 815.00 838.25 811.25 831.75 +20.50 1,591 3,430 -609
Jul13 130429 804.50 823.00 804.50 819.00 +14.50 3,577 16,945 +286
Sep13 130429 800.75 822.25 800.75 817.75 +17.75 1,888 8,531 +245
Dec13 130429 808.50 829.00 808.50 825.00 +17.75 742 7,251 +32
Mar14 130429 825.00 838.00 823.25 834.75 +17.75 105 912 +58
Total Volume and Open Interest 7,903 37,123 +12
Oats(CBOT)
May13 130429 395.00 411.00 390.75 411.00 +20.25 299 701 -122
Jul13 130429 384.75 400.00 382.00 390.75 +6.75 483 6,763 +129
Sep13 130429 372.25 375.00 367.50 373.25 +4.50 7 136 +7
Dec13 130429 362.00 366.00 361.50 365.50 +4.00 17 1,088 +1
Total Volume and Open Interest 826 8,716 +35
Rough Rice(CBOT)
May13 130429 14.80 14.98 14.65 14.66 -0.14 1,032 3,618 -360
Jul13 130429 15.07 15.27 14.90 14.92 -0.15 1,095 8,852 +458
Sep13 130429 14.95 15.03 14.85 14.87 -0.10 143 888 +55
Nov13 130429 15.02 15.10 15.02 15.02 -0.08 7 127 +2
Total Volume and Open Interest 2,292 13,522 +166
Live Cattle(CME)
Apr13 130429 127.785 128.300 127.680 127.700 -0.150 2,679 5,030 -1,829
Jun13 130429 122.480 123.350 122.480 122.550 -0.050 22,013 152,298 -2,171
Aug13 130429 123.300 123.800 123.050 123.080 -0.205 7,746 75,811 +2,119
Oct13 130429 126.450 127.050 126.300 126.450 unch 3,329 50,532 +573
Dec13 130429 127.800 128.380 127.600 128.075 +0.075 2,058 31,496 -70
Feb14 130429 128.750 129.285 128.750 129.100 +0.250 788 8,414 +196
Total Volume and Open Interest 38,892 328,015 -1,029
Feeder Cattle(CME)
May13 130429 141.000 141.185 140.035 140.435 -1.365 2,072 10,310 -537
Aug13 130429 150.400 150.500 149.400 149.880 -1.305 2,819 18,225 -253
Sep13 130429 152.300 152.435 151.200 151.575 -1.325 366 2,952 +23
Oct13 130429 154.050 154.050 152.850 153.235 -1.415 460 2,291 +121
Nov13 130429 154.750 154.750 153.380 153.985 -1.215 257 1,362 +27
Jan14 130429 152.600 153.100 152.500 153.100 -1.150 45 464 +18
Mar14 130429 154.000 154.000 154.000 154.000 unch 6 16 +6
Total Volume and Open Interest 6,025 35,620 -2,670
Lean Hogs(CME)
May13 130429 89.385 89.730 88.980 89.300 -0.050 368 2,963 +56
Jun13 130429 92.635 93.080 91.885 92.150 -0.385 20,943 88,079 -2,589
Jul13 130429 92.800 93.180 92.080 92.500 -0.250 5,348 23,251 +820
Aug13 130429 92.000 92.500 91.300 91.700 -0.280 5,193 36,013 +618
Oct13 130429 81.950 82.285 81.450 81.800 +0.050 9,059 36,976 +108
Dec13 130429 78.225 78.700 77.930 78.250 -0.050 8,091 28,078 +629
Feb14 130429 80.725 80.930 80.250 80.650 -0.180 2,181 10,308 +106
Apr14 130429 82.650 82.800 82.300 82.700 +0.200 1,243 6,175 +408
Total Volume and Open Interest 52,554 234,742 +208
Class III Milk(CME)
Apr13 130429 17.61 17.62 17.60 17.60 -0.02 58 3,021 -18
May13 130429 18.61 18.70 18.61 18.62 -0.08 264 4,355 +107
Jun13 130429 19.40 19.59 19.26 19.58 +0.32 162 3,075 -16
Jul13 130429 19.43 19.60 19.43 19.59 +0.14 115 2,684 +9
Aug13 130429 19.45 19.52 19.36 19.50 +0.11 96 2,517 +16
Total Volume and Open Interest 783 23,844 +144
Cocoa(ICE)
May13 130429 2341 2341 2333 2335 -29 366 388 -366
Jul13 130429 2360 2372 2322 2335 -29 14,310 93,523 +1,413
Sep13 130429 2362 2378 2331 2344 -27 2,801 38,791 +243
Dec13 130429 2368 2381 2341 2351 -27 1,970 28,942 +258
Mar14 130429 2367 2383 2341 2353 -27 1,356 27,700 +338
May14 130429 2384 2387 2354 2359 -27 120 9,018 +57
Jul14 130429 2370 2374 2360 2364 -30 12 2,316 +1
Total Volume and Open Interest 21,202 203,568 +2,111
Coffee "C"(ICE)
May13 130429 133.65 134.45 132.80 133.60 -0.30 164 541 -157
Jul13 130429 133.70 135.00 132.70 133.75 -0.20 14,160 97,099 +1,143
Sep13 130429 136.40 137.10 135.00 136.05 -0.15 3,573 31,417 -547
Dec13 130429 139.90 140.70 138.55 139.65 -0.05 1,957 17,754 -80
Mar14 130429 143.65 144.10 142.00 143.10 unch 671 5,979 +360
May14 130429 143.95 146.15 143.95 145.20 +0.10 86 3,472 +29
Total Volume and Open Interest 20,755 159,182 +763
Orange Juice(ICE)
May13 130429 142.00 145.00 141.40 143.20 +2.85 711 2,222 -481
Jul13 130429 139.90 144.90 139.75 142.65 +3.90 1,006 16,421 +338
Sep13 130429 139.70 144.20 139.70 142.40 +3.50 149 1,458 +58
Nov13 130429 143.10 144.30 142.15 142.15 +3.15 5 454 +4
Jan14 130429 141.85 141.85 141.85 141.85 +2.90 21 206 +21
Mar14 130429 142.05 142.05 142.05 142.05 +2.65 0 5 +0
Total Volume and Open Interest 1,892 20,766 -60
Sugar #11(ICE)
May13 130429 17.35 17.55 17.13 17.49 +0.13 28,187 57,936 -4,018
Jul13 130429 17.42 17.54 17.26 17.45 +0.03 52,424 437,716 +3,257
Oct13 130429 17.81 17.92 17.67 17.84 +0.04 15,671 151,210 +915
Mar14 130429 18.68 18.79 18.58 18.73 +0.05 8,277 98,820 +615
May14 130429 18.86 18.95 18.74 18.90 +0.05 2,664 21,627 +295
Jul14 130429 19.01 19.11 18.92 19.06 +0.05 1,181 34,255 +317
Oct14 130429 19.28 19.37 19.20 19.33 +0.05 465 18,762 +2
Mar15 130429 19.64 19.72 19.56 19.69 +0.05 190 13,367 +67
Total Volume and Open Interest 109,146 838,572 +1,502
London Cocoa(LCE)
May13 130429 1532 1538 1511 1523 -19 3,332 32,151 -1,589
Jul13 130429 1535 1546 1516 1526 -20 10,760 65,548 +1,519
Sep13 130429 1543 1553 1525 1535 -20 4,490 38,883 -18
Dec13 130429 1546 1554 1530 1538 -19 4,165 52,201 +31
Mar14 130429 1552 1552 1529 1537 -19 3,588 41,173 +292
May14 130429 1555 1555 1535 1543 -17 272 10,399 +62
Jul14 130429 1545 1550 1544 1548 -17 90 3,976 +27
Total Volume and Open Interest 26,720 247,258 +340
London Sugar(LCE)
Aug13 130429 500.00 502.00 498.10 501.70 +1.20 2,778 32,239 -743
Oct13 130429 493.20 495.40 491.10 495.20 +1.90 1,681 13,448 +297
Dec13 130429 499.30 501.20 497.00 501.00 +1.70 186 4,649 +201
Mar14 130429 506.00 508.00 503.50 507.20 +1.20 63 4,377 +172
May14 130429 509.10 511.40 508.20 511.40 +1.40 40 1,733 +22
Total Volume and Open Interest 4,756 57,733 -47
Cotton(ICE)
May13 130429 84.00 84.00 82.50 83.60 +1.35 55 558 -81
Jul13 130429 84.35 86.27 84.26 85.74 +1.49 13,338 108,482 -2,837
Oct13 130429 85.00 85.02 85.00 85.02 +1.29 0 63 +0
Dec13 130429 83.36 85.10 83.36 84.70 +1.12 2,400 51,824 +454
Mar14 130429 84.00 85.25 84.00 84.95 +1.10 79 1,286 -42
May14 130429 85.16 85.16 85.16 85.16 +1.10 28 296 -11
Total Volume and Open Interest 15,918 163,268 -2,500
Lumber(CME)
May13 130429 351.2 353.1 345.2 348.5 -4.5 414 1,922 -136
Jul13 130429 355.2 355.5 348.2 351.8 -3.5 360 3,410 +1
Sep13 130429 351.0 354.1 346.0 348.9 -5.1 29 1,029 +4
Nov13 130429 347.1 349.5 341.0 342.9 -6.5 3 141 +1
Total Volume and Open Interest 807 6,520 -129
Crude Oil(NYM)
Jun13 130429 92.70 94.69 92.43 94.50 +1.50 270,121 322,478 -4,665
Jul13 130429 93.03 94.89 92.67 94.72 +1.47 53,461 174,579 +4,155
Aug13 130429 93.05 94.87 92.77 94.71 +1.42 38,709 114,907 +3,822
Sep13 130429 92.82 94.58 92.49 94.45 +1.36 34,572 121,272 +1,024
Oct13 130429 92.67 94.09 92.28 94.02 +1.29 19,153 63,800 +2,211
Nov13 130429 91.90 93.67 91.84 93.54 +1.23 11,190 47,281 +524
Dec13 130429 91.62 93.23 91.33 93.08 +1.18 63,977 216,094 -3,309
Jan14 130429 90.97 92.68 90.83 92.59 +1.11 7,277 42,203 +434
Feb14 130429 91.26 92.20 91.25 92.14 +1.04 2,786 25,661 -114
Mar14 130429 90.90 91.90 90.22 91.72 +0.97 7,005 34,485 +601
Apr14 130429 90.24 91.41 90.24 91.32 +0.90 1,590 15,098 -261
May14 130429 90.96 90.96 90.96 90.96 +0.84 1,106 16,693 -219
Jun14 130429 89.39 90.84 89.35 90.66 +0.79 10,675 77,701 -126
Jul14 130429 90.32 90.32 90.32 90.32 +0.74 408 15,199 -326
Aug14 130429 89.99 89.99 89.99 89.99 +0.69 207 14,256 +68
Sep14 130429 89.68 89.68 89.68 89.68 +0.64 568 29,011 -357
Total Volume and Open Interest 560,626 1,738,401 +6,522
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 130429 92.775 94.675 92.450 94.500 +1.500 7,889 1,991 +83
Jul13 130429 92.850 94.850 92.800 94.725 +1.475 282 695 +75
Aug13 130429 92.750 94.850 92.750 94.700 +1.400 97 491 +66
Sep13 130429 94.150 94.575 94.150 94.450 +1.350 6 15 +0
Oct13 130429 93.700 94.025 93.625 94.025 +1.300 0 5 +0
Nov13 130429 93.550 93.550 92.300 93.550 +1.250 0 14 +0
Dec13 130429 93.075 93.075 93.075 93.075 +1.175 13 54 +3
Jan14 130429 92.600 92.600 92.600 92.600 +1.125      
Total Volume and Open Interest 8,287 3,351 +227
Heating Oil(NYM)
May13 130429 290.09 290.72 287.71 290.07 -0.05 33,250 24,433 -8,896
Jun13 130429 286.39 287.66 284.49 286.68 +0.07 62,870 93,616 +4,825
Jul13 130429 285.95 287.43 284.49 286.76 +0.30 19,735 50,882 +868
Aug13 130429 286.12 287.75 285.19 287.47 +0.48 7,084 17,280 +483
Sep13 130429 286.23 288.60 285.98 288.32 +0.61 7,218 26,412 +122
Oct13 130429 286.67 289.18 286.67 288.98 +0.75 2,650 10,984 -187
Nov13 130429 287.61 289.36 287.09 289.28 +0.85 1,724 9,039 -15
Dec13 130429 288.00 289.70 286.80 289.35 +0.88 10,516 37,077 -761
Jan14 130429 287.92 289.61 287.69 289.61 +0.89 421 6,743 -80
Feb14 130429 288.28 289.71 288.28 289.71 +0.91 435 2,705 +25
Mar14 130429 288.20 289.40 288.14 289.31 +0.86 313 3,756 -12
Apr14 130429 287.14 288.11 287.14 288.11 +0.80 222 9,827 -56
May14 130429 287.07 287.07 287.07 287.07 +0.75 115 1,729 +12
Jun14 130429 284.19 285.75 284.19 285.75 +0.75 546 7,528 +112
Total Volume and Open Interest 147,399 306,035 -3,519
Gasoline(NYMEX)
May13 130429 282.25 283.17 280.72 282.75 -0.74 33,422 20,586 -13,683
Jun13 130429 279.76 282.68 279.76 282.20 -0.53 50,726 89,120 +3,127
Jul13 130429 278.21 280.66 278.15 280.42 -0.14 21,963 53,157 +1,111
Aug13 130429 276.31 277.85 275.61 277.62 +0.12 11,121 23,705 +328
Sep13 130429 272.96 274.56 272.14 274.03 +0.25 6,771 27,297 -210
Oct13 130429 257.53 259.92 257.53 259.34 +0.29 3,223 17,031 +333
Nov13 130429 255.27 257.30 254.94 256.65 +0.29 2,322 18,050 +29
Dec13 130429 253.04 255.57 253.02 255.01 +0.28 2,483 12,934 -160
Jan14 130429 254.20 254.73 254.20 254.42 +0.29 270 5,081 +26
Feb14 130429 254.55 254.96 254.55 254.75 +0.30 125 2,054 -340
Total Volume and Open Interest 132,571 277,115 -9,752
e-miNY RBOB Gasoline(NYM)
May13 130429 282.80 283.49 282.75 282.80 -0.70 1 1 +0
Jun13 130429 282.20 282.73 282.20 282.20 -0.50      
Jul13 130429 280.40 280.56 280.40 280.40 -0.20      
Aug13 130429 277.60 277.62 277.50 277.60 +0.10      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jun13 130429 4.233 4.395 4.225 4.392 +0.169 134,816 232,892 +2,713
Jul13 130429 4.285 4.444 4.274 4.441 +0.173 30,335 229,970 +1,259
Aug13 130429 4.307 4.468 4.300 4.466 +0.176 11,537 75,789 -742
Sep13 130429 4.298 4.460 4.288 4.459 +0.178 12,409 92,090 -1,348
Oct13 130429 4.302 4.469 4.300 4.469 +0.176 23,448 191,286 +507
Nov13 130429 4.403 4.540 4.397 4.540 +0.176 9,525 62,932 +977
Dec13 130429 4.550 4.691 4.544 4.691 +0.182 6,943 62,096 +561
Jan14 130429 4.645 4.766 4.600 4.766 +0.182 15,789 140,891 +558
Feb14 130429 4.587 4.720 4.581 4.720 +0.176 1,668 36,484 +61
Mar14 130429 4.493 4.623 4.493 4.623 +0.169 11,119 64,941 -1,059
Apr14 130429 4.175 4.245 4.175 4.242 +0.075 11,085 102,054 -1,141
May14 130429 4.180 4.233 4.180 4.233 +0.071 886 23,532 -526
Jun14 130429 4.202 4.256 4.199 4.256 +0.070 909 17,699 -463
Jul14 130429 4.236 4.287 4.234 4.287 +0.070 296 12,736 -2
Aug14 130429 4.249 4.303 4.245 4.303 +0.070 171 12,536 +17
Sep14 130429 4.260 4.300 4.242 4.300 +0.070 176 16,520 +10
Total Volume and Open Interest 354,942 1,554,382 -13,552
Brent Crude Oil(ICE)
Jun13 130429 102.79 103.94 102.57 103.81 +0.65 280,396 265,105 +864
Jul13 130429 102.56 103.61 102.32 103.48 +0.54 161,597 217,451 +32,929
Aug13 130429 102.18 103.25 102.02 103.11 +0.47 65,655 107,997 +3,366
Sep13 130429 101.81 102.84 101.69 102.72 +0.44 41,437 93,152 +6,176
Oct13 130429 101.44 102.46 101.38 102.31 +0.42 22,227 68,294 +1,157
Nov13 130429 101.07 102.09 101.04 101.94 +0.41 17,972 50,122 -23
Dec13 130429 100.76 101.75 100.60 101.55 +0.39 84,551 201,756 -2,994
Jan14 130429 100.64 101.26 100.56 101.21 +0.37 7,345 34,045 -331
Feb14 130429 100.25 100.89 100.25 100.88 +0.35 4,454 21,349 +784
Mar14 130429 100.54 100.54 100.54 100.54 +0.31 6,338 31,164 +716
Apr14 130429 100.18 100.18 100.18 100.18 +0.27 1,525 31,129 +149
May14 130429 99.83 99.83 99.83 99.83 +0.25 1,001 12,900 +70
Jun14 130429 98.96 99.65 98.71 99.49 +0.23 16,699 74,872 -121
Jul14 130429 99.19 99.19 99.19 99.19 +0.20 655 12,908 +166
Total Volume and Open Interest 759,533 1,531,947 +47,675
Gas Oil(ICE)
May13 130429 857.00 860.00 851.00 857.50 -1.25 39,815 104,386 +2,344
Jun13 130429 862.75 864.00 855.50 861.50 -1.00 72,819 128,645 +3,149
Jul13 130429 864.25 868.00 860.00 865.75 -0.50 24,412 68,854 -241
Aug13 130429 867.00 871.00 863.50 869.00 unch 11,079 41,184 +1,130
Sep13 130429 870.25 874.00 866.75 871.75 +0.50 12,879 57,322 +1,961
Oct13 130429 870.50 875.75 868.75 873.75 +1.00 4,541 27,068 +1,104
Nov13 130429 871.00 876.25 869.25 874.25 +1.25 3,222 26,212 -194
Dec13 130429 871.25 876.50 869.00 874.00 +1.50 19,677 60,394 -294
Jan14 130429 870.50 875.50 870.50 874.25 +1.75 3,239 17,807 +87
Feb14 130429 870.00 874.75 869.00 873.50 +1.50 1,644 10,382 +420
Total Volume and Open Interest 200,963 630,334 +9,321
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130429 2.505 2.572 2.497 2.571 +0.112 161 568 -71
Jun13 130429 2.397 2.470 2.397 2.461 +0.078 288 913 +18
Jul13 130429 2.352 2.396 2.352 2.380 +0.068 137 990 -39
Aug13 130429 2.274 2.321 2.274 2.314 +0.072 85 1,962 +24
Sep13 130429 2.158 2.190 2.154 2.172 +0.063 68 2,175 +22
Oct13 130429 2.010 2.043 2.010 2.030 +0.064 34 1,243 +4
Nov13 130429 1.971 1.987 1.971 1.978 +0.062 41 673 -13
Total Volume and Open Interest 849 10,074 -48
WTI Crude Oil(ICE)
Jun13 130429 92.67 94.69 92.44 94.50 +1.50 62,489 89,721 -2,197
Jul13 130429 92.94 94.88 92.69 94.72 +1.47 17,090 57,480 +1,186
Aug13 130429 92.94 94.87 92.94 94.71 +1.42 12,148 29,424 +1,967
Sep13 130429 93.14 94.58 93.11 94.45 +1.36 11,834 35,815 +276
Oct13 130429 92.94 94.09 92.94 94.02 +1.29 4,619 19,641 +177
Nov13 130429 92.32 93.61 92.32 93.54 +1.23 3,285 11,263 -102
Dec13 130429 91.50 93.21 91.50 93.08 +1.18 28,178 115,208 +115
Jan14 130429 91.73 92.66 91.73 92.59 +1.11 1,356 10,055 +238
Feb14 130429 92.14 92.14 92.14 92.14 +1.04 501 3,955 +75
Mar14 130429 91.72 91.72 91.72 91.72 +0.97 940 7,049 +485
Apr14 130429 91.32 91.32 91.32 91.32 +0.90 355 4,037 -2
May14 130429 90.96 90.96 90.96 90.96 +0.84 63 3,449 -15
Jun14 130429 89.98 90.66 89.90 90.66 +0.79 1,877 24,463 +90
Jul14 130429 90.32 90.32 90.32 90.32 +0.74 0 2,931 +0
Aug14 130429 89.99 89.99 89.99 89.99 +0.69 0 3,135 +0
Sep14 130429 89.68 89.68 89.68 89.68 +0.64 0 10,069 +0
Total Volume and Open Interest 153,363 546,805 +1,806
US Dollar Index(ICE)
Jun13 130429 82.445 82.520 82.100 82.202 -0.368 30,928 71,834 -3,284
Sep13 130429 82.640 82.640 82.320 82.412 -0.368 38 893 -1
Dec13 130429 82.622 82.622 82.622 82.622 -0.368      
Total Volume and Open Interest 30,966 72,727 -3,285
Australian Dollar(CME)
Jun13 130429 102.48 103.21 102.34 103.20 +0.75 82,993 158,893 -2,111
Sep13 130429 101.68 102.54 101.68 102.54 +0.74 205 994 +13
Dec13 130429 101.90 101.92 101.19 101.92 +0.73 1 28 -1
Total Volume and Open Interest 83,199 159,945 -2,099
British Pound(CME)
Jun13 130429 154.75 155.42 154.72 154.86 +0.04 171,765 199,000 -134
Sep13 130429 154.99 155.09 154.75 154.79 +0.04 136 379 +64
Dec13 130429 155.00 155.00 154.72 154.74 +0.02 4 30 +4
Total Volume and Open Interest 171,905 199,442 -66
Canadian Dollar(CME)
Jun13 130429 98.20 98.83 98.20 98.82 +0.60 72,895 163,959 -983
Sep13 130429 98.06 98.61 98.02 98.61 +0.59 237 4,313 -72
Dec13 130429 98.00 98.41 97.82 98.41 +0.59 53 2,526 +9
Mar14 130429 97.84 98.23 97.64 98.23 +0.59 0 322 +0
Total Volume and Open Interest 73,185 171,263 -1,046
Japanese Yen(CME)
Jun13 130429 102.06 102.76 101.85 102.06 +0.23 143,343 204,320 +980
Sep13 130429 102.15 102.82 101.89 102.12 +0.23 89 2,059 +9
Dec13 130429 102.20 102.20 101.98 102.20 +0.22 7 134 +7
Total Volume and Open Interest 143,439 206,554 +996
Swiss Franc(CME)
Jun13 130429 106.26 106.94 106.07 106.78 +0.65 34,552 50,798 +1,288
Sep13 130429 106.33 106.92 106.25 106.90 +0.65 2 24 +0
Dec13 130429 107.04 107.04 106.39 107.04 +0.65      
Total Volume and Open Interest 34,554 50,822 +1,288
EuroFX(CME)
Jun13 130429 130.61 131.21 130.33 131.01 +0.68 271,446 217,820 +1,623
Sep13 130429 130.69 131.28 130.42 131.10 +0.68 270 1,805 -39
Dec13 130429 130.90 131.24 130.52 131.20 +0.68 29 352 +17
Total Volume and Open Interest 271,747 220,007 +1,601
Mexican Peso(CME)
May13 130429 820.75 822.00 820.75 820.75 -1.25      
Jun13 130429 820.25 824.25 814.75 818.75 -1.25 54,301 166,777 -5,310
Total Volume and Open Interest 54,309 167,763 -5,315
Brazilian Real(CME)
May13 130429 499.80 500.20 498.20 498.55 -1.35 350 8,197 +0
Jun13 130429 500.25 500.25 496.05 496.55 -1.50 324 6,313 +132
Jul13 130429 494.50 497.60 494.20 494.50 -1.65 0 13 +0
Aug13 130429 491.95 493.65 491.95 491.95 -1.70      
Total Volume and Open Interest 674 41,509 +132
30-Year T-Bonds(CBOT)
Jun13 130429 148~230 149~050 148~120 148~190 -0~090 292,224 720,112 +2,748
Sep13 130429 148~030 148~120 147~220 147~270 -0~090 400 2,387 +318
Dec13 130429 147~110 147~200 147~110 147~110 -0~090      
Total Volume and Open Interest 292,624 722,499 +3,066
10-Year T-Notes(CBOT)
Jun13 130429 133~120 133~175 133~110 133~145 +0~005 863,792 2,222,144 -10,568
Sep13 130429 132~210 132~250 132~200 132~220 +0~010 8,317 40,901 +5,415
Dec13 130429 132~220 132~220 132~210 132~220 +0~010      
Total Volume and Open Interest 872,109 2,263,045 -5,153
5-Year T-Notes(CBOT)
Jun13 130429 124~192 124~212 124~186 124~206 +0~010 383,291 1,849,186 +10,084
Sep13 130429 124~086 124~094 124~080 124~092 +0~012 4,459 19,913 +4,773
Dec13 130429 124~092 124~092 124~080 124~092 +0~012      
Total Volume and Open Interest 387,750 1,869,099 +14,857
2 Year T-Notes(CBOT)
Jun13 130429 110~100 110~102 110~096 110~100 +0~002 142,470 923,254 +24,797
Sep13 130429 110~092 110~094 110~090 110~092 +0~002 2,543 23,869 +1,897
Dec13 130429 110~092 110~092 110~090 110~092 +0~002      
Total Volume and Open Interest 145,013 947,123 +26,694
Eurodollars(CME)
Jun13 130429 99.715 99.730 99.715 99.725 +0.005 102,734 887,642 -4,150
Sep13 130429 99.700 99.715 99.695 99.710 +0.010 77,902 721,774 +7,425
Dec13 130429 99.680 99.695 99.675 99.690 +0.010 91,965 803,359 -10,371
Mar14 130429 99.665 99.680 99.655 99.670 +0.010 109,232 748,568 +7,634
Jun14 130429 99.635 99.650 99.625 99.645 +0.010 72,287 738,010 +7,357
Sep14 130429 99.600 99.615 99.590 99.610 +0.010 133,776 641,001 +16,757
Dec14 130429 99.555 99.570 99.545 99.560 +0.010 74,139 714,388 +9,111
Mar15 130429 99.495 99.515 99.490 99.505 +0.010 74,557 598,890 +6,237
Jun15 130429 99.430 99.445 99.420 99.435 +0.010 64,937 791,541 +2,296
Sep15 130429 99.345 99.360 99.340 99.355 +0.010 44,772 515,427 -3,163
Dec15 130429 99.240 99.260 99.235 99.250 +0.010 47,864 633,484 +4,045
Mar16 130429 99.120 99.140 99.115 99.135 +0.010 41,107 345,351 +2,094
Jun16 130429 98.985 99.005 98.975 99.000 +0.010 37,820 309,001 +3,618
Sep16 130429 98.840 98.860 98.835 98.855 +0.010 23,917 226,119 +698
Dec16 130429 98.685 98.710 98.680 98.700 +0.010 20,130 160,360 -467
Mar17 130429 98.535 98.560 98.530 98.550 +0.010 17,275 163,442 -1,076
Jun17 130429 98.365 98.395 98.365 98.385 +0.010 15,836 123,209 -83
Sep17 130429 98.215 98.235 98.205 98.225 +0.010 7,942 86,337 +110
Total Volume and Open Interest 1,078,911 9,485,476 +47,489
Ultra T-Bond(CBOT)
Jun13 130429 165~02 165~18 164~09 164~23 -0~15 61,896 404,456 +7,974
Sep13 130429 163~07 163~22 163~07 163~07 -0~15 0 520 +0
Dec13 130429 163~07 163~22 163~07 163~07 -0~15      
Total Volume and Open Interest 61,896 404,976 +7,974
30 Day Federal Funds(CBOT)
Apr13 130429 99.855 99.855 99.853 99.853 unch 1,110 52,073 +51
May13 130429 99.870 99.880 99.870 99.875 +0.005 4,093 43,367 +1,636
Jun13 130429 99.875 99.880 99.870 99.875 +0.005 1,845 36,535 +673
Jul13 130429 99.875 99.880 99.870 99.875 +0.005 611 27,231 +223
Aug13 130429 99.875 99.880 99.870 99.875 +0.005 744 22,086 -111
Sep13 130429 99.875 99.880 99.870 99.875 +0.005 2,255 20,291 +1,460
Total Volume and Open Interest 14,083 367,345 +4,137
3-Mth Euro-Yen(CME)
Jun13 130429 99.770 99.770 99.770 99.770 -0.018      
Sep13 130429 99.772 99.772 99.772 99.772 -0.018      
Dec13 130429 99.772 99.772 99.772 99.772 -0.018      
Mar14 130429 99.755 99.755 99.755 99.755 -0.018      
Jun14 130429 99.750 99.750 99.750 99.750 -0.015      
Sep14 130429 99.755 99.755 99.755 99.755 -0.015      
Dec14 130429 99.750 99.750 99.750 99.750 -0.015      
Mar15 130429 99.630 99.630 99.630 99.630 -0.015      
Jun15 130429 99.490 99.490 99.490 99.490 -0.015      
Sep15 130429 99.350 99.350 99.350 99.350 -0.015      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130429 99.77 99.77 99.77 99.77 -0.02 0 1,069 +0
Sep13 130429 99.77 99.77 99.77 99.77 -0.02 0 120 +0
Dec13 130429 99.77 99.77 99.77 99.77 -0.02 0 402 +0
Mar14 130429 99.75 99.75 99.75 99.75 -0.02 0 172 +0
Jun14 130429 99.75 99.75 99.75 99.75 -0.01 0 23 +0
Sep14 130429 99.75 99.75 99.75 99.75 -0.01 0 32 +0
Dec14 130429 99.75 99.75 99.75 99.75 -0.01 0 30 +0
Mar15 130429 99.63 99.63 99.63 99.63 -0.01      
Total Volume and Open Interest 0 1,848 +0
Japanese Gov't Bonds(SGX)
Jun13 130429 144.67 144.94 144.64 144.86 +0.20 755 18,376 +160
Sep13 130429 144.63 144.63 144.63 144.63 unch 0 10 +0
Dec13 130429 140.87 140.87 140.87 140.87 unch      
Total Volume and Open Interest 755 18,386 +160
Euro-Bund(EUREX)
Jun13 130429 146.59 146.74 146.27 146.66 +0.12 582,363 1,089,729 +31,024
Sep13 130429 146.80 147.05 146.62 146.98 +0.13 2,125 11,841 +653
Dec13 130429 145.31 145.31 145.31 145.31 +0.12      
Total Volume and Open Interest 584,488 1,101,570 +31,677
Euro-Bobl(EUREX)
Jun13 130429 126.88 126.91 126.73 126.84 -0.03 350,462 1,004,808 +6,838
Sep13 130429 127.45 127.50 127.45 127.48 -0.02 3,564 23,827 +3,026
Dec13 130429 127.48 127.48 127.48 127.48 -0.02      
Total Volume and Open Interest 354,026 1,028,635 +9,864
3-Mth Euribor(EUREX)
Jun13 130429 99.825 99.825 99.825 99.825 +0.005 0 2,765 +0
Sep13 130429 99.820 99.820 99.820 99.820 +0.005 2 1,012 +2
Dec13 130429 99.795 99.795 99.795 99.795 +0.005 0 1,296 +0
Total Volume and Open Interest 34 8,044 +30
Long Gilt(LIFFE)
Jun13 130429 119~26 120~07 119~20 120~04 +0~10 112,902 408,904 +781
Sep13 130429 119~22 119~25 119~22 119~25 +0~12 1 1,432 -2
Total Volume and Open Interest 112,903 410,336 +779
3-Mth Short Sterling(LIFFE)
Jun13 130429 99.50 99.51 99.50 99.50 +0.00 21,300 287,063 -5,565
Sep13 130429 99.52 99.54 99.52 99.53 unch 37,311 364,063 -6,932
Dec13 130429 99.53 99.54 99.52 99.54 -0.01 22,584 318,110 -8,819
Mar14 130429 99.53 99.55 99.52 99.54 -0.01 25,890 389,900 -10,980
Jun14 130429 99.52 99.54 99.51 99.53 0.00 17,246 312,236 -3,262
Sep14 130429 99.50 99.52 99.48 99.50 unch 16,593 292,835 -736
Total Volume and Open Interest 248,468 2,917,545 -43,107
3-Mth Euribor(LIFFE)
Jun13 130429 99.820 99.830 99.820 99.825 +0.005 77,961 580,589 +306
Sep13 130429 99.820 99.825 99.810 99.820 +0.005 69,893 389,029 -3,114
Dec13 130429 99.795 99.800 99.785 99.795 +0.005 45,698 442,309 -2,819
Total Volume and Open Interest 567,680 4,407,456 -12,358
3-Mth Aus T-Bills(SFE)
Jun13 130429 97.18 97.21 97.18 97.20 +0.01 38,779 223,928 +9,153
Sep13 130429 97.31 97.36 97.30 97.33 +0.01 41,582 191,908 +8,918
Dec13 130429 97.35 97.40 97.34 97.37 +0.01 39,171 157,810 +8,238
Mar14 130429 97.30 97.37 97.29 97.33 +0.02 12,298 105,415 +1,514
Jun14 130429 97.21 97.28 97.20 97.24 +0.02 4,353 69,549 +329
Sep14 130429 97.09 97.17 97.09 97.14 +0.03 2,024 49,978 +285
Dec14 130429 96.99 97.07 96.98 97.03 +0.03 2,285 35,412 +421
Mar15 130429 96.91 96.96 96.91 96.93 +0.03 1,675 19,987 +1,155
Jun15 130429 96.81 96.87 96.81 96.83 +0.03 781 1,939 +691
Sep15 130429 96.77 96.79 96.75 96.75 +0.03 205 731 +170
Total Volume and Open Interest 143,448 857,165 +31,152
10-Year Aus T-Bonds(SFE)
Jun13 130429 96.85 96.93 96.84 96.90 +0.05 48,475 491,357 +12,413
Sep13 130429 96.90 96.90 96.90 96.90 +0.05      
Total Volume and Open Interest 48,475 491,357 +12,413
3-Year Aus T-Bonds(SFE)
Jun13 130429 97.41 97.47 97.40 97.44 +0.02 132,811 588,901 +14,630
Sep13 130429 97.44 97.44 97.44 97.44 +0.02      
Total Volume and Open Interest 132,811 588,901 +14,630
Gold(CMX)
Jun13 130429 1466.2 1478.3 1461.6 1467.4 +13.8 197,319 250,714 +5,459
Aug13 130429 1467.9 1479.5 1464.0 1468.9 +13.8 5,306 49,563 +1,192
Oct13 130429 1466.8 1479.4 1466.8 1470.2 +13.9 1,035 8,680 +148
Dec13 130429 1468.4 1481.1 1466.0 1471.4 +13.9 4,803 44,076 +2,027
Feb14 130429 1479.8 1479.8 1472.7 1472.7 +14.0 586 15,510 -232
Apr14 130429 1471.0 1481.8 1471.0 1474.0 +14.1 404 5,593 +19
Jun14 130429 1482.3 1482.3 1475.4 1475.4 +14.2 336 8,900 -73
Aug14 130429 1476.8 1476.8 1476.8 1476.8 +14.2 198 1,125 +103
Oct14 130429 1478.2 1478.2 1478.2 1478.2 +14.2 2 749 +0
Dec14 130429 1479.7 1479.7 1479.7 1479.7 +14.3 128 8,645 +99
Feb15 130429 1481.2 1481.2 1481.2 1481.2 +14.3 0 12 +0
Total Volume and Open Interest 211,382 419,829 +8,727
Silver(CMX)
May13 130429 2397.0 2455.0 2391.5 2412.2 +36.4 76,941 23,198 -7,556
Jul13 130429 2402.5 2458.0 2394.5 2416.6 +37.8 32,082 67,592 +5,386
Sep13 130429 2427.0 2456.0 2415.5 2421.5 +38.0 1,646 9,028 -102
Dec13 130429 2450.0 2463.5 2419.0 2428.1 +38.4 1,896 24,780 -182
Mar14 130429 2432.7 2432.7 2432.7 2432.7 +38.8 139 4,919 -62
May14 130429 2460.5 2460.5 2433.0 2435.8 +39.0 31 2,701 +31
Jul14 130429 2438.8 2438.8 2438.8 2438.8 +39.2 202 5,861 -26
Total Volume and Open Interest 114,469 154,988 -2,415
Platinum(NYMEX)
Jul13 130429 1484.0 1525.8 1480.4 1507.4 +30.9 9,554 59,331 +84
Oct13 130429 1488.3 1527.0 1488.3 1509.6 +31.0 95 3,208 +68
Jan14 130429 1511.7 1511.7 1511.7 1511.7 +31.0 3 80 +2
Apr14 130429 1512.6 1512.6 1512.6 1512.6 +31.0 0 4 +0
Total Volume and Open Interest 9,657 62,636 +124
Palladium(NYMEX)
Jun13 130429 684.00 702.80 678.20 699.20 +17.25 5,000 32,456 +445
Sep13 130429 685.15 702.25 685.15 701.10 +17.25 203 2,536 +86
Dec13 130429 701.00 702.25 701.00 702.25 +17.25 0 994 +0
Total Volume and Open Interest 5,203 35,992 +531
Copper(CMX)
May13 130429 317.65 324.10 315.10 322.55 +4.10 83,609 17,266 -7,956
Jul13 130429 317.80 324.20 315.55 322.65 +4.05 44,234 97,683 +2,854
Sep13 130429 319.85 325.20 318.00 323.85 +4.00 2,908 21,385 +130
Dec13 130429 319.60 326.60 319.60 325.65 +4.05 661 14,364 +159
Mar14 130429 321.50 327.35 321.50 327.35 +4.15 49 4,458 +5
Total Volume and Open Interest 133,022 166,883 -4,735
DJIA Index(CBOT)
Jun13 130429 14647 14776 14643 14748 +99 119 7,457 +3
Sep13 130429 14677 14677 14580 14677 +97 0 4 +0
Dec13 130429 14602 14602 14505 14602 +97      
Mar14 130429 14507 14507 14410 14507 +97      
Total Volume and Open Interest 119 7,461 +3
E-mini DJIA Index(CBOT)
Jun13 130429 14648 14786 14631 14748 +99 137,560 120,204 +2,095
Sep13 130429 14567 14708 14567 14677 +97 125 695 +103
Dec13 130429 14505 14602 14505 14602 +97 0 18 +0
Mar14 130429 14507 14507 14507 14507 +97      
Total Volume and Open Interest 137,685 120,917 +2,198
S & P 500(CME)
Jun13 130429 1576.50 1592.00 1574.10 1588.20 +11.70 12,178 174,958 +552
Sep13 130429 1575.00 1585.50 1575.00 1582.20 +11.70 40 1,894 +0
Dec13 130429 1575.70 1579.00 1575.70 1575.70 +11.70 0 1,084 +0
Mar14 130429 1569.50 1572.80 1569.50 1569.50 +11.70      
Total Volume and Open Interest 12,218 177,936 +552
S & P 500 E-Mini(Globex)
Jun13 130429 1576.25 1592.25 1573.75 1588.25 +11.75 1,595,167 3,025,650 +28,853
Sep13 130429 1570.25 1586.25 1567.75 1582.25 +11.75 14,207 48,511 +3,382
Total Volume and Open Interest 1,609,437 3,076,650 +32,251
NASDAQ 100(CME)
Jun13 130429 2834.00 2872.00 2828.50 2858.80 +28.30 512 8,308 -334
Sep13 130429 2852.80 2860.00 2852.80 2852.80 +28.50      
Dec13 130429 2846.50 2846.50 2818.00 2846.50 +28.50      
Total Volume and Open Interest 512 8,308 -334
NASDAQ 100 E-Mini(Globex)
Jun13 130429 2833.80 2871.80 2827.50 2858.80 +28.30 196,635 374,150 +8,884
Sep13 130429 2842.30 2866.00 2842.00 2852.80 +28.50 19 150 +1
Total Volume and Open Interest 196,654 374,334 +8,885
S & P Midcap 400(CME)
Jun13 130429 1148.00 1150.00 1147.00 1147.00 +8.50 0 1,372 +0
Sep13 130429 1143.50 1143.50 1135.00 1143.50 +8.50      
Dec13 130429 1141.50 1141.50 1133.00 1141.50 +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 130429 14.60 14.85 14.45 14.75 -0.05 41,983 172,493 -3,620
Jun13 130429 15.43 15.55 15.15 15.55 -0.05 30,531 77,906 +2,645
Jul13 130429 16.25 16.35 15.88 16.30 -0.10 9,650 41,609 +487
Total Volume and Open Interest 96,613 385,726 +283
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130429 13850 13945 13775 13895 +45 10,838 75,472 +404
Sep13 130429 14005 14005 13980 13980 +50 2 148 +0
Total Volume and Open Interest 10,840 75,621 +404
Nikkei 225(SGX)
Jun13 130429 13915 13935 13715 13750 -190 153,490 285,034 +5,319
Sep13 130429 13920 13930 13860 13930 unch 38 3,970 +2
Dec13 130429 13870 13870 13870 13870 unch 1 15,663 +1
Total Volume and Open Interest 155,691 333,935 +5,460
CAC 40(EURONEXT)
May13 130429 3762.0 3834.0 3762.0 3812.0 +58.5 105,571 346,208 -8,782
Jun13 130429 3758.0 3807.5 3738.5 3786.5 +58.0 4,701 32,912 -109
Jul13 130429 3777.0 3777.0 3777.0 3777.0 +57.5      
Total Volume and Open Interest 110,273 379,158 -8,889
Hang Seng Index(HKFE)
Apr13 130429 22600 22650 22503 22559 +2 129,381 61,926 -15,479
May13 130429 22498 22543 22382 22510 +54 54,428 69,667 +32,769
Jun13 130429 22290 22290 22116 22236 +47 897 7,424 +508
Total Volume and Open Interest 185,003 140,727 +17,818
DAX(EUREX)
Jun13 130429 7841.0 7933.0 7828.5 7873.0 +55.0 111,625 163,175 +2,762
Sep13 130429 7857.0 7938.5 7836.0 7880.0 +56.0 1,616 6,137 +928
Dec13 130429 7866.0 7944.5 7846.5 7885.5 +56.0 80 448 +26
Total Volume and Open Interest 113,321 169,760 +3,716
FT-SE 100(EURONEXT)
Jun13 130429 6378.00 6443.00 6372.50 6413.00 +37.00 62,814 670,566 -3,955
Sep13 130429 6357.50 6395.50 6331.50 6368.00 +38.50 7 1,012 +4
Dec13 130429 6312.50 6339.00 6312.50 6339.00 +39.00 0 205 +0
Total Volume and Open Interest 62,821 671,783 -3,951
SPI 200(SFE)
Jun13 130429 5108.0 5131.0 5095.0 5129.0 +22.0 24,623 251,574 +126
Sep13 130429 5068.0 5092.0 5065.0 5092.0 +21.0 34 2,227 +14
Dec13 130429 5096.0 5096.0 5096.0 5096.0 +22.0 18 2,379 +9
Total Volume and Open Interest 24,689 258,735 +65
FTSE MIB(ISE)
Jun13 130429 16450.00 16730.00 16430.00 16708.00 +359.00 27,607 43,725 +3,374
Sep13 130429 16350.00 16625.00 16335.00 16621.00 +369.00 26 140 +4
Dec13 130429 16531.00 16531.00 16531.00 16531.00 +369.00 0 1 +0
Total Volume and Open Interest 27,633 43,866 +3,378
KOSPI 200(KFE)
Jun13 130429 254.25 254.40 252.25 253.55 -0.85 147,805 117,074 -1,379
Sep13 130429 255.50 255.50 253.90 254.95 -1.00 34 2,609 +316
Dec13 130429 256.95 256.95 256.95 256.95 -0.85 0 196 +0
Total Volume and Open Interest 147,839 120,120 -1,063
GSCI(CME)
May13 130429 624.00 630.80 624.00 630.80 +8.40 295 8,958 -29
Jun13 130429 631.20 631.20 622.90 631.20 +8.20 33 212 +31
Jul13 130429 618.50 625.50 618.50 625.50 +7.70 0 1 +0
Total Volume and Open Interest 328 9,171 +2
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