Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 02, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130402 1393.50 1405.75 1386.00 1394.00 +3.25 155,928 245,316 -15,645
Jul13 130402 1375.00 1386.00 1366.75 1374.50 +2.25 97,097 150,913 -1,475
Aug13 130402 1344.75 1352.50 1335.25 1342.00 +3.00 2,655 5,998 +80
Sep13 130402 1289.25 1295.00 1277.50 1285.00 +1.50 1,608 6,349 -21
Nov13 130402 1252.75 1262.75 1241.00 1248.75 -4.00 50,324 132,078 +3,320
Jan14 130402 1260.00 1266.00 1247.00 1254.50 -3.75 2,109 12,981 +837
Mar14 130402 1264.75 1269.25 1252.00 1259.00 -3.25 631 2,445 +267
May14 130402 1269.75 1269.75 1253.50 1261.00 -1.75 163 2,139 -30
Jul14 130402 1273.25 1273.25 1262.75 1267.00 +0.50 94 1,558 -22
Aug14 130402 1263.75 1263.75 1263.25 1263.75 +0.50 5 4 +0
Sep14 130402 1246.75 1246.75 1245.00 1246.75 +1.75 0 10 +0
Nov14 130402 1241.00 1241.00 1230.00 1236.25 -0.25 271 4,703 +163
Jan15 130402 1235.75 1235.75 1235.25 1235.75 +0.50 0 7 +0
Mar15 130402 1236.75 1236.75 1236.25 1236.75 +0.50      
Total Volume and Open Interest 310,890 564,694 -12,525
Soybean Meal(CBOT)
May13 130402 399.50 404.40 399.20 402.10 +3.60 65,545 126,193 -8,164
Jul13 130402 396.50 401.10 396.10 399.00 +3.80 30,639 67,946 -2,679
Aug13 130402 382.30 388.00 382.30 386.70 +4.40 2,025 9,122 -18
Sep13 130402 366.40 368.00 363.30 367.00 +3.90 695 7,389 +35
Oct13 130402 349.60 353.30 347.90 350.50 +1.20 554 7,506 -1
Dec13 130402 348.70 352.10 346.50 349.00 +1.00 14,278 37,783 -274
Jan14 130402 352.30 353.40 348.30 350.70 +1.10 379 3,788 -39
Mar14 130402 353.70 355.80 350.80 353.10 +1.20 531 3,207 +52
May14 130402 353.80 356.10 351.40 354.00 +1.80 77 1,765 +5
Jul14 130402 358.00 358.00 353.80 356.50 +2.70 17 913 +15
Total Volume and Open Interest 114,748 265,823 -11,066
Soybean Oil(CBOT)
May13 130402 50.06 50.28 49.45 49.59 -0.47 71,578 150,215 +1,458
Jul13 130402 50.38 50.53 49.73 49.88 -0.44 42,721 85,239 -2,147
Aug13 130402 50.37 50.54 49.78 49.91 -0.46 4,393 12,069 +6
Sep13 130402 50.41 50.44 49.71 49.85 -0.48 2,669 10,251 -176
Oct13 130402 50.13 50.13 49.43 49.62 -0.48 1,275 10,479 +17
Dec13 130402 50.01 50.10 49.31 49.55 -0.44 15,286 52,619 +1,476
Jan14 130402 50.01 50.07 49.40 49.64 -0.43 694 4,620 +301
Mar14 130402 50.18 50.18 49.48 49.65 -0.46 677 2,435 +30
May14 130402 49.93 50.06 49.37 49.64 -0.42 180 1,377 +47
Jul14 130402 49.99 50.12 49.76 49.76 -0.36 48 1,058 -1
Total Volume and Open Interest 139,522 331,204 +1,011
Canola(WCE)
May13 130402 621.1 628.2 620.1 624.4 +4.3 14,407 89,355 -3,697
Jul13 130402 606.4 614.0 605.5 610.7 +4.3 7,186 33,527 -249
Nov13 130402 554.1 560.0 554.1 559.3 +4.3 2,188 45,774 +2,557
Jan14 130402 556.5 559.8 556.5 559.8 +4.3 37 3,071 +28
Mar14 130402 554.5 556.3 553.5 556.3 +4.3 6 249 +6
Total Volume and Open Interest 23,824 171,994 -1,355
Corn(CBOT)
May13 130402 647.00 653.75 634.00 640.50 -1.75 207,050 520,928 -8,256
Jul13 130402 631.75 638.50 620.00 627.25 +0.50 165,632 282,982 +9,171
Sep13 130402 555.00 558.00 545.50 554.75 +3.75 72,627 129,045 +5,590
Dec13 130402 536.50 540.50 529.50 536.50 +1.00 196,933 356,373 +6,952
Mar14 130402 546.50 550.25 539.75 546.75 +1.50 4,735 26,334 +494
May14 130402 554.75 557.50 547.50 554.25 +1.75 2,425 9,357 +651
Jul14 130402 560.50 563.50 553.25 560.50 +2.00 1,043 5,396 +281
Sep14 130402 536.75 540.00 528.00 533.75 -2.00 64 608 +16
Dec14 130402 536.75 540.25 530.00 537.00 +0.25 4,484 24,652 +1,927
Mar15 130402 537.25 543.00 537.00 543.00 +0.25 26 154 +8
Total Volume and Open Interest 655,122 1,358,189 +16,834
Wheat(CBOT)
May13 130402 667.25 674.25 664.25 670.75 +6.75 95,863 191,452 -10,010
Jul13 130402 672.25 679.50 670.25 677.25 +8.25 56,006 123,515 +5,643
Sep13 130402 680.00 689.75 678.25 688.00 +9.75 14,631 35,334 +421
Dec13 130402 695.75 705.50 694.25 703.75 +11.00 23,876 76,995 -1,149
Mar14 130402 713.50 718.75 707.25 718.50 +11.25 2,348 9,594 +449
May14 130402 719.75 727.00 712.50 727.00 +14.50 120 575 +27
Total Volume and Open Interest 193,109 443,340 -4,539
Wheat(KCBT)
May13 130402 714.00 717.25 709.00 716.75 +7.00 19,540 79,154 -1,143
Jul13 130402 720.00 724.75 716.25 724.25 +7.50 11,779 50,569 +1,177
Sep13 130402 730.00 737.75 729.25 736.75 +8.00 2,723 14,886 +317
Dec13 130402 746.00 755.25 746.00 755.25 +10.25 3,409 17,173 +32
Mar14 130402 767.00 768.75 760.00 768.75 +12.00 438 1,440 +113
May14 130402 770.50 774.75 763.75 774.75 +14.00 132 549 +78
Total Volume and Open Interest 38,068 164,334 +577
Wheat(MGE)
May13 130402 765.00 781.75 765.00 776.25 +10.50 4,323 17,761 +122
Jul13 130402 764.00 780.75 764.00 772.25 +8.25 1,555 9,521 +193
Sep13 130402 766.00 779.25 765.75 772.00 +6.25 817 7,679 +202
Dec13 130402 777.25 790.25 777.25 783.75 +6.75 602 5,730 +138
Mar14 130402 798.00 798.50 795.00 798.50 +5.25 80 493 +20
Total Volume and Open Interest 7,388 41,211 +677
Oats(CBOT)
May13 130402 373.25 377.50 363.75 367.50 -8.75 1,252 8,757 -287
Jul13 130402 366.00 372.25 360.00 363.00 -8.25 543 2,002 +232
Sep13 130402 347.50 358.25 347.50 347.50 -10.75 14 84 +8
Dec13 130402 343.50 347.00 340.00 341.25 -4.50 25 819 +15
Total Volume and Open Interest 1,834 11,662 -32
Rough Rice(CBOT)
May13 130402 15.25 15.77 15.25 15.77 +0.50 1,353 12,366 -425
Jul13 130402 15.56 16.06 15.56 16.06 +0.50 387 1,732 +207
Sep13 130402 15.24 15.52 15.24 15.52 +0.30 16 564 +5
Nov13 130402 15.62 15.69 15.45 15.69 +0.29 15 99 +7
Total Volume and Open Interest 1,771 14,771 -206
Live Cattle(CME)
Apr13 130402 128.800 129.075 127.150 127.430 -1.320 29,283 51,419 -7,493
Jun13 130402 124.200 124.430 122.300 122.830 -1.270 33,153 145,074 +3,861
Aug13 130402 124.635 125.050 123.035 123.600 -1.200 18,576 61,907 +2,965
Oct13 130402 129.050 129.200 127.150 127.885 -1.165 9,376 42,239 +2,798
Dec13 130402 130.250 130.400 128.685 129.450 -0.950 5,169 22,737 +1,291
Feb14 130402 130.950 131.400 129.750 130.250 -1.150 798 4,457 +349
Total Volume and Open Interest 96,616 330,248 +3,963
Feeder Cattle(CME)
Apr13 130402 145.350 145.600 144.350 144.735 -0.800 2,442 7,491 -442
May13 130402 147.235 147.550 146.575 147.100 -0.585 3,497 18,021 -174
Aug13 130402 153.700 154.075 152.985 153.650 -0.730 2,364 9,737 +16
Sep13 130402 155.500 155.500 154.485 155.185 -0.945 356 1,672 -34
Oct13 130402 156.630 156.785 155.735 156.650 -0.850 191 1,244 +51
Nov13 130402 157.700 157.700 156.380 157.250 -1.200 119 863 +19
Jan14 130402 156.380 156.650 155.435 155.600 -0.900 43 209 +7
Total Volume and Open Interest 9,012 39,237 -3,091
Lean Hogs(CME)
Apr13 130402 81.300 81.950 80.635 80.950 -0.350 9,353 22,969 -3,474
May13 130402 89.550 90.500 89.300 89.950 -0.050 217 2,967 -20
Jun13 130402 91.550 92.450 91.350 91.850 +0.270 19,315 99,432 +850
Jul13 130402 91.450 92.385 91.230 92.050 +0.750 5,273 19,729 +1,204
Aug13 130402 91.150 91.980 90.885 91.535 +0.635 6,424 33,254 +1,022
Oct13 130402 81.900 82.550 81.700 82.080 +0.430 3,123 25,538 +259
Dec13 130402 79.080 79.785 79.050 79.300 +0.400 3,217 18,664 -118
Feb14 130402 81.200 81.800 81.200 81.300 +0.250 1,060 6,962 +337
Total Volume and Open Interest 48,535 234,522 +404
Class III Milk(CME)
Mar13 130402 16.97 16.97 16.94 16.95 -0.02 80 3,526 -12
Apr13 130402 17.12 17.41 17.10 17.33 +0.21 275 3,662 -75
May13 130402 18.27 18.52 18.21 18.44 +0.17 272 3,411 +29
Jun13 130402 18.81 19.23 18.77 19.15 +0.33 92 2,537 +6
Jul13 130402 19.00 19.39 19.00 19.32 +0.31 78 2,218 +31
Total Volume and Open Interest 975 23,766 +35
Cocoa(ICE)
May13 130402 2184 2194 2168 2171 -13 15,704 75,653 -1,417
Jul13 130402 2197 2210 2185 2189 -11 5,712 40,127 +1,028
Sep13 130402 2211 2221 2195 2199 -11 2,832 29,875 +508
Dec13 130402 2215 2229 2206 2207 -10 683 21,438 +5
Mar14 130402 2233 2236 2213 2214 -10 420 21,349 +46
May14 130402 2234 2234 2221 2221 -11 41 8,456 +5
Jul14 130402 2229 2229 2229 2229 -11 22 1,714 -2
Total Volume and Open Interest 25,446 200,633 +187
Coffee "C"(ICE)
May13 130402 137.80 138.15 135.65 136.15 -2.25 10,315 97,038 -826
Jul13 130402 139.70 140.50 138.30 138.80 -2.10 5,471 37,442 -582
Sep13 130402 143.05 143.05 141.05 141.50 -2.10 2,675 21,347 +371
Dec13 130402 147.00 147.00 145.05 145.35 -2.10 2,585 11,925 +1,019
Mar14 130402 149.35 149.80 149.10 149.10 -2.10 444 4,003 +17
May14 130402 151.35 151.35 151.15 151.15 -1.95 141 2,842 +120
Total Volume and Open Interest 21,695 176,288 +143
Orange Juice(ICE)
May13 130402 134.60 142.00 134.00 139.55 +5.60 1,897 13,742 -1,424
Jul13 130402 134.75 137.95 133.50 137.35 +3.60 1,198 4,209 +1,312
Sep13 130402 135.70 136.90 135.70 136.90 +3.10 17 1,250 +7
Nov13 130402 134.50 137.05 134.50 137.05 +3.95 0 311 +0
Jan14 130402 136.10 137.60 136.10 137.45 +5.40 1 51 +0
Mar14 130402 133.00 137.20 133.00 137.20 +4.65 1 1 +1
Total Volume and Open Interest 3,114 19,564 -104
Sugar #11(ICE)
May13 130402 17.69 17.74 17.50 17.59 -0.10 61,243 315,871 -6,646
Jul13 130402 17.76 17.77 17.56 17.66 -0.06 35,559 249,747 +9,453
Oct13 130402 18.14 18.17 18.00 18.10 -0.03 15,663 119,801 -147
Mar14 130402 19.03 19.07 18.89 19.01 -0.02 11,929 88,381 +4,200
May14 130402 19.22 19.23 19.07 19.20 -0.01 2,629 17,517 +602
Jul14 130402 19.39 19.40 19.26 19.38 unch 2,378 23,157 -901
Oct14 130402 19.60 19.62 19.48 19.58 -0.01 228 15,317 +50
Mar15 130402 19.83 19.89 19.80 19.89 +0.01 126 10,778 +13
Total Volume and Open Interest 129,783 844,600 +6,627
London Cocoa(LCE)
May13 130402 1471 1480 1471 1471 +4 16,136 51,904 -2,196
Jul13 130402 1479 1491 1479 1482 +5 6,070 50,198 +104
Sep13 130402 1490 1501 1489 1490 +4 1,984 35,056 +166
Dec13 130402 1497 1503 1492 1493 +4 1,356 44,292 +130
Mar14 130402 1499 1500 1492 1492 +4 2,523 34,702 -107
May14 130402 1498 1503 1496 1496 +6 62 8,876 -13
Jul14 130402 1503 1503 1499 1499 +5 27 3,524 -2
Total Volume and Open Interest 28,178 231,179 -1,760
London Sugar(LCE)
May13 130402 502.30 503.60 499.00 502.40 -0.90 8,182 25,572 -1,071
Aug13 130402 493.70 495.90 491.10 495.50 +1.30 4,951 19,321 +382
Oct13 130402 494.10 495.10 490.90 494.80 +0.50 808 10,356 -16
Dec13 130402 502.90 503.90 500.00 503.40 +0.50 108 3,342 -89
Mar14 130402 512.30 512.30 509.50 511.50 -0.50 138 3,222 +56
Total Volume and Open Interest 14,298 63,296 -720
Cotton(ICE)
May13 130402 87.39 89.69 87.21 88.87 +1.48 19,627 120,404 -4,227
Jul13 130402 88.82 91.15 88.60 90.34 +1.50 11,042 48,007 +4,346
Oct13 130402 87.35 89.40 87.35 88.85 +1.50 1 32 +0
Dec13 130402 86.53 88.10 86.53 87.54 +0.61 3,218 40,187 +936
Mar14 130402 86.99 87.45 86.95 87.32 +0.65 273 1,113 +123
May14 130402 86.70 87.13 86.70 87.13 +0.74 32 207 +6
Total Volume and Open Interest 34,219 210,452 +1,198
Lumber(CME)
May13 130402 387.8 389.1 375.8 375.9 -9.9 752 5,616 -329
Jul13 130402 386.9 388.7 374.4 381.0 -3.4 461 1,959 +248
Sep13 130402 388.7 389.0 383.0 383.0 -10.0 59 675 +16
Nov13 130402 369.9 369.9 369.9 369.9 -10.0 12 114 +1
Total Volume and Open Interest 1,284 8,372 -64
Crude Oil(NYM)
May13 130402 97.00 97.44 95.91 97.19 +0.12 174,390 296,042 -3,488
Jun13 130402 97.21 97.74 96.22 97.50 +0.12 56,743 182,034 +2,669
Jul13 130402 97.40 97.93 96.50 97.71 +0.11 25,100 127,287 +1,251
Aug13 130402 97.44 97.94 96.56 97.73 +0.12 16,300 85,630 +4,508
Sep13 130402 97.17 97.72 96.36 97.54 +0.13 16,877 85,155 +98
Oct13 130402 97.02 97.26 96.08 97.17 +0.13 6,131 56,317 +353
Nov13 130402 96.21 96.82 95.66 96.73 +0.13 3,885 41,259 +349
Dec13 130402 95.93 96.43 95.19 96.28 +0.13 41,606 207,749 -211
Jan14 130402 95.76 95.84 95.15 95.81 +0.13 2,506 43,450 +151
Feb14 130402 95.24 95.47 94.72 95.38 +0.12 3,468 22,859 +780
Mar14 130402 94.94 95.08 94.35 94.96 +0.10 4,283 30,893 +425
Apr14 130402 93.99 94.58 93.93 94.52 +0.07 1,833 14,922 -489
May14 130402 94.11 94.11 94.11 94.11 +0.05 2,908 16,003 +140
Jun14 130402 93.41 93.96 93.27 93.73 +0.01 9,492 70,560 +792
Jul14 130402 93.33 93.33 93.33 93.33 -0.02 314 14,172 +154
Aug14 130402 92.96 92.96 92.96 92.96 -0.04 247 13,209 -5
Total Volume and Open Interest 385,611 1,716,952 +8,681
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130402 96.975 97.425 95.925 97.200 +0.125 3,992 1,724 +46
Jun13 130402 97.225 97.750 96.300 97.500 +0.125 111 682 +13
Jul13 130402 97.500 97.900 96.625 97.700 +0.100 117 245 +76
Aug13 130402 97.275 97.900 96.800 97.725 +0.125 64 104 +59
Sep13 130402 97.550 97.700 96.650 97.550 +0.150 0 6 +0
Oct13 130402 97.175 97.175 97.175 97.175 +0.125 0 3 +0
Nov13 130402 96.725 96.725 96.725 96.725 +0.125 0 10 +0
Dec13 130402 95.900 96.275 95.300 96.275 +0.125 1 64 +0
Jan14 130402 95.800 95.800 95.800 95.800 +0.125      
Total Volume and Open Interest 4,285 2,921 +194
Heating Oil(NYM)
May13 130402 307.78 310.44 306.75 308.74 +1.87 51,576 85,876 -175
Jun13 130402 306.70 308.84 305.30 307.42 +1.67 24,644 51,606 +3,473
Jul13 130402 306.19 307.89 304.79 307.02 +1.79 9,423 29,949 +487
Aug13 130402 307.47 307.56 304.50 306.95 +1.77 4,921 13,181 +560
Sep13 130402 305.94 307.61 304.41 306.73 +1.62 4,326 21,863 +4
Oct13 130402 305.50 307.00 304.91 306.36 +1.48 2,114 7,673 +241
Nov13 130402 305.28 305.81 305.26 305.69 +1.38 1,419 6,128 +325
Dec13 130402 304.24 305.98 302.69 305.02 +1.37 5,842 38,738 +1,199
Jan14 130402 303.45 304.57 303.45 304.57 +1.40 205 6,921 +135
Feb14 130402 302.60 303.92 302.60 303.92 +1.41 36 2,188 +11
Mar14 130402 302.74 303.05 301.54 303.05 +1.38 185 2,896 +28
Apr14 130402 300.05 301.72 300.05 301.72 +1.23 157 9,654 +53
May14 130402 300.25 300.25 300.25 300.25 +1.06 39 741 +33
Jun14 130402 298.52 298.65 298.52 298.65 +0.86 64 3,893 +36
Total Volume and Open Interest 104,991 283,710 +1,771
Gasoline(NYMEX)
May13 130402 309.47 310.24 301.99 304.08 -6.07 54,796 132,283 +674
Jun13 130402 307.84 308.20 300.90 302.99 -5.22 31,495 57,118 -664
Jul13 130402 304.54 304.84 298.39 300.34 -4.57 17,483 34,493 +364
Aug13 130402 300.59 300.90 294.91 296.85 -3.96 11,334 19,379 -77
Sep13 130402 295.22 295.93 290.67 292.37 -3.54 8,769 20,273 -639
Oct13 130402 279.20 280.36 274.71 276.76 -2.96 5,163 13,487 +1,482
Nov13 130402 275.74 275.74 270.37 272.36 -2.80 2,215 15,467 +362
Dec13 130402 271.95 273.22 267.90 269.65 -2.65 2,733 13,932 +365
Jan14 130402 271.39 271.39 267.55 268.44 -2.45 715 3,780 +45
Feb14 130402 269.60 270.05 267.38 268.33 -2.18 386 1,853 +136
Total Volume and Open Interest 135,202 315,900 -4,489
e-miNY RBOB Gasoline(NYM)
May13 130402 304.10 304.10 304.08 304.10 -6.10      
Jun13 130402 303.00 303.00 302.99 303.00 -5.20      
Jul13 130402 300.30 300.34 300.30 300.30 -4.60      
Aug13 130402 296.90 296.90 296.85 296.90 -3.90      
Total Volume and Open Interest      
Natural Gas(NYM)
May13 130402 4.031 4.044 3.943 3.969 -0.046 205,182 332,783 +313
Jun13 130402 4.080 4.088 3.991 4.019 -0.042 49,128 103,639 +4,422
Jul13 130402 4.126 4.135 4.042 4.070 -0.040 36,852 140,714 -444
Aug13 130402 4.131 4.154 4.064 4.092 -0.038 14,566 58,458 +2,328
Sep13 130402 4.136 4.142 4.049 4.082 -0.039 10,785 54,922 +785
Oct13 130402 4.147 4.154 4.069 4.096 -0.037 37,109 163,023 -579
Nov13 130402 4.211 4.219 4.142 4.170 -0.034 11,412 44,678 +2,301
Dec13 130402 4.361 4.361 4.294 4.325 -0.029 11,276 48,950 -586
Jan14 130402 4.450 4.455 4.385 4.413 -0.025 28,060 134,585 -306
Feb14 130402 4.417 4.417 4.358 4.394 -0.017 4,666 22,750 -158
Mar14 130402 4.319 4.375 4.295 4.337 -0.009 23,196 52,876 +4,251
Apr14 130402 4.085 4.092 4.044 4.076 -0.007 20,799 74,510 -1,175
May14 130402 4.064 4.088 4.055 4.085 -0.005 2,428 15,286 +1,081
Jun14 130402 4.108 4.108 4.081 4.104 -0.005 869 13,829 +454
Jul14 130402 4.118 4.137 4.118 4.137 -0.004 1,244 11,681 +856
Aug14 130402 4.132 4.151 4.130 4.151 -0.005 1,365 11,105 +354
Total Volume and Open Interest 465,721 1,437,134 +16,667
Brent Crude Oil(ICE)
May13 130402 111.07 111.79 110.00 110.69 -0.39 164,923 240,679 -13,466
Jun13 130402 110.64 111.53 109.80 110.53 -0.28 116,573 248,563 +14,144
Jul13 130402 110.25 111.09 109.44 110.21 -0.18 36,388 108,113 +1,083
Aug13 130402 109.75 110.61 108.96 109.79 -0.11 19,379 84,740 -1,135
Sep13 130402 109.12 109.99 108.36 109.22 -0.07 21,811 82,879 +4,047
Oct13 130402 108.50 109.38 107.77 108.64 -0.05 11,447 62,559 -1,258
Nov13 130402 107.97 108.83 107.24 108.11 -0.04 7,175 49,603 -99
Dec13 130402 107.39 108.30 106.72 107.57 -0.04 52,061 184,440 +3,190
Jan14 130402 107.16 107.62 106.52 107.10 -0.02 2,687 33,189 -406
Feb14 130402 106.63 106.63 106.63 106.63 unch 1,701 18,108 -280
Mar14 130402 105.77 106.17 105.76 106.17 +0.02 3,203 22,801 +315
Apr14 130402 105.23 105.70 105.13 105.70 +0.03 1,304 26,747 +32
May14 130402 104.97 105.26 104.97 105.26 +0.02 1,277 11,760 +128
Jun14 130402 104.82 105.43 104.03 104.82 +0.01 9,032 50,604 +677
Total Volume and Open Interest 469,986 1,479,660 +7,435
Gas Oil(ICE)
Apr13 130402 928.25 935.00 924.00 929.50 +10.50 34,353 80,208 -2,619
May13 130402 932.50 938.00 927.25 932.50 +10.50 64,217 111,263 +4,703
Jun13 130402 933.50 940.00 929.50 935.00 +10.25 34,907 87,617 +73
Jul13 130402 934.25 941.00 931.00 936.25 +9.75 8,164 39,296 +842
Aug13 130402 934.25 941.25 931.50 936.25 +9.00 5,875 34,137 +983
Sep13 130402 933.25 940.25 930.50 935.00 +8.00 3,663 39,054 +763
Oct13 130402 932.25 938.50 930.00 933.50 +7.50 1,709 21,687 +228
Nov13 130402 929.75 935.00 927.75 931.00 +7.00 1,183 21,084 +212
Dec13 130402 926.50 933.50 924.00 928.25 +6.50 10,929 57,289 +255
Jan14 130402 929.25 930.75 925.50 926.25 +5.75 243 15,075 +86
Total Volume and Open Interest 168,184 584,716 +6,126
Ethanol(CBOT)
Apr13 130402 2.380 2.407 2.360 2.388 +0.027 145 242 -46
May13 130402 2.345 2.374 2.328 2.359 +0.033 549 1,581 -87
Jun13 130402 2.338 2.338 2.288 2.311 +0.023 681 1,107 +84
Jul13 130402 2.230 2.270 2.230 2.251 +0.027 665 1,550 +37
Aug13 130402 2.185 2.229 2.185 2.211 +0.029 553 2,068 +125
Sep13 130402 2.134 2.165 2.117 2.137 +0.026 342 1,410 +7
Oct13 130402 2.031 2.032 2.010 2.029 +0.028 415 1,446 +12
Nov13 130402 1.965 1.985 1.958 1.985 +0.026 223 635 +48
Total Volume and Open Interest 3,674 11,372 +176
WTI Crude Oil(ICE)
May13 130402 96.88 97.43 95.91 97.19 +0.12 33,956 64,791 -828
Jun13 130402 97.18 97.74 96.23 97.50 +0.12 17,694 71,845 +1,132
Jul13 130402 97.37 97.92 96.50 97.71 +0.11 5,466 41,118 +427
Aug13 130402 97.37 97.94 96.77 97.73 +0.12 4,534 20,025 +1,264
Sep13 130402 97.27 97.62 96.80 97.54 +0.13 5,186 27,204 +716
Oct13 130402 96.86 97.27 96.32 97.17 +0.13 1,735 16,174 +6
Nov13 130402 96.43 96.86 95.91 96.73 +0.13 1,567 11,704 +126
Dec13 130402 95.83 96.42 95.18 96.28 +0.13 13,392 110,752 +639
Jan14 130402 95.47 95.96 95.46 95.81 +0.13 431 9,423 +41
Feb14 130402 95.38 95.38 95.38 95.38 +0.12 344 3,524 +4
Mar14 130402 94.96 94.96 94.96 94.96 +0.10 307 6,183 +58
Apr14 130402 94.52 94.52 94.52 94.52 +0.07 620 4,075 +288
May14 130402 94.11 94.11 94.11 94.11 +0.05 657 3,552 +446
Jun14 130402 93.79 93.95 93.41 93.73 +0.01 1,168 15,144 -118
Jul14 130402 93.33 93.33 93.33 93.33 -0.02 2 2,651 +0
Aug14 130402 92.96 92.96 92.96 92.96 -0.04 100 3,144 +0
Total Volume and Open Interest 91,971 534,218 +4,669
US Dollar Index(ICE)
Jun13 130402 82.870 83.130 82.645 83.092 +0.192      
Sep13 130402 83.050 83.305 82.915 83.298 +0.198      
Dec13 130402 83.507 83.507 83.507 83.507 +0.198      
Total Volume and Open Interest      
Australian Dollar(CME)
Jun13 130402 103.63 104.20 103.63 103.87 +0.21 92,353 194,403 -5,895
Sep13 130402 103.25 103.44 102.96 103.17 +0.21 51 136 +20
Dec13 130402 102.47 102.47 102.28 102.47 +0.19 0 24 +0
Total Volume and Open Interest 92,404 194,593 -5,875
British Pound(CME)
Jun13 130402 152.17 152.53 150.93 151.01 -1.23 105,839 207,537 -5,361
Sep13 130402 152.40 152.40 150.96 150.96 -1.23 20 121 +4
Dec13 130402 150.94 152.16 150.94 150.94 -1.22 0 30 +0
Total Volume and Open Interest 105,861 207,721 -5,357
Canadian Dollar(CME)
Jun13 130402 98.19 98.60 98.18 98.38 +0.18 61,746 156,782 +235
Sep13 130402 98.08 98.35 98.00 98.18 +0.18 49 3,812 -11
Dec13 130402 97.99 98.20 97.82 97.99 +0.17 8 2,299 -5
Mar14 130402 97.75 97.81 97.63 97.81 +0.18 18 289 +7
Total Volume and Open Interest 61,833 163,214 +226
Japanese Yen(CME)
Jun13 130402 107.34 108.09 106.93 107.17 +0.01 123,589 216,838 -2,359
Sep13 130402 107.64 108.10 107.04 107.26 +0.01 34 597 +14
Dec13 130402 107.53 108.00 107.37 107.37 unch 1 129 -1
Total Volume and Open Interest 123,624 217,575 -2,346
Swiss Franc(CME)
Jun13 130402 105.73 105.98 105.38 105.44 -0.26 28,744 52,147 +657
Sep13 130402 105.59 105.86 105.59 105.59 -0.27 1 11 +1
Dec13 130402 105.76 106.05 105.76 105.76 -0.29      
Total Volume and Open Interest 28,745 52,158 +658
EuroFX(CME)
Jun13 130402 128.52 128.85 128.16 128.22 -0.34 270,700 223,438 +4,478
Sep13 130402 128.86 128.87 128.28 128.31 -0.35 184 710 +94
Dec13 130402 128.62 128.78 128.43 128.43 -0.35 50 205 +39
Total Volume and Open Interest 270,938 224,366 +4,613
Mexican Peso(CME)
Apr13 130402 812.75 812.75 808.00 812.75 +4.75      
May13 130402 810.75 810.75 806.00 810.75 +4.75      
Total Volume and Open Interest 19,872 177,831 -1,466
Brazilian Real(CME)
May13 130402 493.00 494.30 492.55 493.25 unch 946 6,882 +926
Jun13 130402 491.50 492.45 490.90 491.15 -0.35 129 4,687 +70
Jul13 130402 489.40 490.45 488.95 489.40 -0.60      
Aug13 130402 486.70 487.20 486.70 486.70 -0.50      
Total Volume and Open Interest 1,075 36,800 -4,473
30-Year T-Bonds(CBOT)
Jun13 130402 144~290 145~040 144~100 144~140 -0~140 343,818 623,539 -8,020
Sep13 130402 143~310 143~310 143~120 143~170 -0~140 23 92 +5
Dec13 130402 143~170 143~310 143~170 143~170 -0~140      
Total Volume and Open Interest 343,841 623,631 -8,015
10-Year T-Notes(CBOT)
Jun13 130402 132~060 132~080 131~290 131~315 -0~045 1,119,537 2,193,317 -11,672
Sep13 130402 131~035 131~085 131~015 131~040 -0~045 14 266 +14
Dec13 130402 131~040 131~085 131~040 131~040 -0~045      
Total Volume and Open Interest 1,119,551 2,193,583 -11,658
5-Year T-Notes(CBOT)
Jun13 130402 124~060 124~066 124~014 124~032 -0~016 606,193 1,822,470 +4,665
Sep13 130402 123~196 123~220 123~196 123~202 -0~016      
Dec13 130402 123~202 123~220 123~202 123~202 -0~016      
Total Volume and Open Interest 606,193 1,822,470 -11,392
2 Year T-Notes(CBOT)
Jun13 130402 110~074 110~074 110~066 110~072 unch 173,576 900,066 +1,884
Sep13 130402 110~062 110~064 110~062 110~062 -0~002 0 170 +0
Dec13 130402 110~062 110~064 110~062 110~062 -0~002      
Total Volume and Open Interest 173,576 900,236 -21,502
Eurodollars(CME)
Jun13 130402 99.680 99.695 99.680 99.685 +0.010 156,611 896,761 -24,693
Sep13 130402 99.640 99.660 99.640 99.650 +0.010 184,030 751,939 +6,238
Dec13 130402 99.615 99.630 99.610 99.620 +0.010 132,987 787,283 -3,686
Mar14 130402 99.595 99.610 99.590 99.595 +0.005 114,905 733,483 -4,447
Jun14 130402 99.565 99.580 99.560 99.565 unch 97,292 735,433 +2,673
Sep14 130402 99.525 99.535 99.520 99.525 unch 96,719 570,351 +9,701
Dec14 130402 99.470 99.475 99.460 99.465 -0.005 105,527 628,855 +13,511
Mar15 130402 99.405 99.410 99.390 99.395 -0.005 99,581 516,500 +6,439
Jun15 130402 99.315 99.325 99.300 99.305 -0.010 79,475 737,152 +3,316
Sep15 130402 99.225 99.230 99.200 99.210 -0.010 76,162 489,329 -7,421
Dec15 130402 99.105 99.115 99.080 99.090 -0.015 69,489 607,318 +461
Mar16 130402 98.975 98.985 98.940 98.955 -0.020 57,314 320,653 -2,352
Jun16 130402 98.825 98.835 98.785 98.800 -0.025 64,103 266,232 +521
Sep16 130402 98.660 98.680 98.620 98.635 -0.030 37,815 224,033 -4,476
Dec16 130402 98.495 98.510 98.450 98.460 -0.035 36,635 165,289 -4,675
Mar17 130402 98.325 98.345 98.280 98.290 -0.035 27,947 153,300 +173
Jun17 130402 98.145 98.165 98.105 98.110 -0.035 17,259 101,525 +1,047
Sep17 130402 97.965 97.990 97.930 97.935 -0.030 19,871 77,307 +128
Total Volume and Open Interest 1,516,923 9,083,674 -1,113
Ultra T-Bond(CBOT)
Jun13 130402 158~20 158~31 157~24 157~31 -0~14 68,283 371,800 -3,427
Sep13 130402 158~00 158~00 156~10 156~17 -0~29 0 1 +0
Dec13 130402 156~17 157~14 156~17 156~17 -0~29      
Total Volume and Open Interest 68,283 371,801 -3,427
30 Day Federal Funds(CBOT)
Apr13 130402 99.855 99.857 99.855 99.855 unch 3,744 42,071 +470
May13 130402 99.860 99.865 99.860 99.865 +0.005 590 35,230 +162
Jun13 130402 99.865 99.865 99.860 99.865 unch 295 30,064 -131
Jul13 130402 99.865 99.865 99.860 99.860 unch 109 25,830 -37
Aug13 130402 99.865 99.865 99.860 99.860 unch 142 18,442 +17
Sep13 130402 99.860 99.865 99.860 99.860 unch 296 13,670 +14
Total Volume and Open Interest 7,320 319,223 -58,665
3-Mth Euro-Yen(CME)
Jun13 130402 99.793 99.793 99.793 99.793 unch      
Sep13 130402 99.795 99.795 99.795 99.795 unch      
Dec13 130402 99.795 99.795 99.795 99.795 unch      
Mar14 130402 99.785 99.785 99.785 99.785 unch      
Jun14 130402 99.775 99.775 99.775 99.775 unch      
Sep14 130402 99.780 99.780 99.780 99.780 unch      
Dec14 130402 99.775 99.775 99.775 99.775 unch      
Mar15 130402 99.655 99.655 99.655 99.655 unch      
Jun15 130402 99.515 99.515 99.515 99.515 unch      
Sep15 130402 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130402 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130402 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130402 99.79 99.79 99.79 99.79 unch 0 402 +0
Mar14 130402 99.79 99.79 99.79 99.79 unch 0 172 +0
Jun14 130402 99.78 99.78 99.78 99.78 unch 0 23 +0
Sep14 130402 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130402 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 130402 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130402 145.53 145.63 145.21 145.32 -0.20 2,811 22,771 +650
Sep13 130402 143.25 143.25 143.25 143.25 -0.20      
Dec13 130402 141.16 141.16 141.16 141.16 -0.20      
Total Volume and Open Interest 2,811 22,771 +650
Euro-Bund(EUREX)
Jun13 130402 145.58 145.63 145.10 145.24 -0.25 878,567 1,066,486 +24,584
Sep13 130402 145.50 145.74 145.35 145.48 -0.27 422 1,042 +260
Dec13 130402 145.48 145.48 145.48 145.48 -0.27      
Total Volume and Open Interest 878,989 1,067,528 +24,844
Euro-Bobl(EUREX)
Jun13 130402 126.79 126.83 126.47 126.60 -0.12 456,155 963,363 +13,435
Sep13 130402 127.03 127.03 127.03 127.03 -0.14 0 938 +0
Dec13 130402 127.03 127.03 127.03 127.03 -0.14      
Total Volume and Open Interest 456,155 964,301 +13,435
3-Mth Euribor(EUREX)
Jun13 130402 99.775 99.775 99.775 99.775 +0.030 21 2,431 -21
Sep13 130402 99.750 99.750 99.750 99.750 +0.045 0 792 +0
Dec13 130402 99.720 99.720 99.720 99.720 +0.050 50 1,317 +50
Total Volume and Open Interest 471 7,474 +429
Long Gilt(LIFFE)
Jun13 130402 119~01 119~01 118~20 118~24 -0~01 146,816 387,669 +14,461
Sep13 130402 118~23 118~23 118~23 118~23 -0~01      
Total Volume and Open Interest 146,816 387,669 +14,461
3-Mth Short Sterling(LIFFE)
Jun13 130402 99.48 99.49 99.47 99.49 +0.01 26,559 313,411 -9,333
Sep13 130402 99.50 99.52 99.49 99.51 +0.02 37,364 374,484 +4,647
Dec13 130402 99.51 99.53 99.50 99.52 +0.02 33,925 328,539 -6,486
Mar14 130402 99.52 99.54 99.50 99.53 +0.03 32,747 392,456 +10,166
Jun14 130402 99.50 99.53 99.50 99.53 +0.03 39,151 359,787 -2,209
Sep14 130402 99.50 99.51 99.48 99.51 +0.03 36,376 291,698 -504
Total Volume and Open Interest 329,682 2,935,700 -3,272
3-Mth Euribor(LIFFE)
Jun13 130402 99.740 99.775 99.740 99.775 +0.030 156,811 639,828 -11,132
Sep13 130402 99.700 99.755 99.700 99.750 +0.045 123,426 361,831 +1,100
Dec13 130402 99.670 99.725 99.670 99.720 +0.050 81,132 438,557 -2,535
Total Volume and Open Interest 866,078 3,983,991 -9,940
3-Mth Aus T-Bills(SFE)
Jun13 130402 97.00 97.01 96.94 96.98 -0.03 37,720 235,257 +1,122
Sep13 130402 97.04 97.06 96.97 97.02 -0.03 31,083 173,710 +2,017
Dec13 130402 97.04 97.06 96.96 97.01 -0.03 27,855 122,862 +847
Mar14 130402 96.96 96.99 96.90 96.95 -0.04 20,606 100,909 +3,532
Jun14 130402 96.87 96.89 96.82 96.86 -0.05 10,132 63,013 +2,936
Sep14 130402 96.79 96.80 96.74 96.77 -0.04 4,446 40,014 +748
Dec14 130402 96.70 96.72 96.65 96.68 -0.04 2,374 26,671 +370
Mar15 130402 96.60 96.60 96.56 96.59 -0.04 2,969 12,060 -12
Jun15 130402 96.51 96.51 96.50 96.50 -0.03 10 813 -103
Sep15 130402 96.42 96.42 96.42 96.42 -0.03 0 548 -4
Total Volume and Open Interest 137,195 776,033 +11,453
10-Year Aus T-Bonds(SFE)
Jun13 130402 96.57 96.61 96.54 96.59 +0.02 79,873 415,556 +13,024
Sep13 130402 96.59 96.59 96.59 96.59 +0.02      
Total Volume and Open Interest 79,873 415,556 +13,024
3-Year Aus T-Bonds(SFE)
Jun13 130402 97.13 97.16 97.08 97.12 -0.02 301,442 565,320 +63,179
Sep13 130402 97.12 97.12 97.12 97.12 -0.02      
Total Volume and Open Interest 301,442 565,320 +63,179
Gold(CMX)
Apr13 130402 1599.2 1602.6 1574.1 1575.1 -24.9 4,717 6,601 -6,777
Jun13 130402 1600.1 1604.3 1574.0 1575.9 -25.0 123,526 258,508 -3,637
Aug13 130402 1604.0 1604.1 1575.8 1577.5 -25.1 2,408 37,228 +1,007
Oct13 130402 1596.8 1606.2 1578.4 1579.0 -25.1 799 14,871 +88
Dec13 130402 1607.2 1608.5 1579.1 1580.6 -25.1 1,242 33,599 +107
Feb14 130402 1591.4 1591.4 1581.4 1582.1 -25.1 21 15,402 -3
Apr14 130402 1595.0 1595.0 1583.6 1583.6 -25.1 57 2,867 +10
Jun14 130402 1607.3 1607.3 1585.3 1585.3 -25.1 421 6,869 -237
Aug14 130402 1588.0 1588.0 1587.0 1587.0 -25.2 2 1,005 +2
Oct14 130402 1600.0 1600.0 1588.8 1588.8 -25.3 27 989 +25
Dec14 130402 1609.0 1609.0 1590.7 1590.7 -25.3 378 7,687 +20
Feb15 130402 1592.7 1592.7 1592.7 1592.7 -25.3      
Total Volume and Open Interest 134,261 408,594 -9,212
Silver(CMX)
May13 130402 2795.5 2814.0 2715.0 2724.8 -69.6 35,709 76,946 -1,839
Jul13 130402 2805.0 2819.0 2723.0 2730.6 -69.8 3,972 18,697 +2,077
Sep13 130402 2814.0 2820.0 2730.0 2736.4 -69.9 805 6,174 -269
Dec13 130402 2830.0 2831.5 2735.0 2744.0 -69.9 1,956 26,633 +54
Mar14 130402 2830.0 2830.5 2749.2 2749.2 -69.9 184 3,522 +124
May14 130402 2754.5 2754.5 2752.8 2752.8 -70.0 65 1,139 +37
Jul14 130402 2841.5 2841.5 2755.0 2756.2 -70.0 269 5,075 -4
Total Volume and Open Interest 43,845 153,912 +222
Platinum(NYMEX)
Apr13 130402 1594.8 1595.8 1571.8 1571.8 -24.6 587 845 -385
Jul13 130402 1598.4 1598.4 1572.5 1574.2 -24.6 13,126 61,846 -4
Oct13 130402 1595.9 1595.9 1576.0 1576.7 -24.5 39 848 +22
Jan14 130402 1578.2 1578.2 1578.2 1578.2 -24.5 0 17 +0
Total Volume and Open Interest 13,760 63,570 -367
Palladium(NYMEX)
Jun13 130402 782.50 782.55 763.40 769.40 -14.55 5,060 37,352 +1,218
Sep13 130402 777.90 777.90 766.75 770.85 -14.55 23 977 +18
Dec13 130402 771.85 771.85 771.85 771.85 -14.55 1 862 +0
Total Volume and Open Interest 5,085 39,198 +1,217
Copper(CMX)
May13 130402 336.90 338.55 335.85 337.85 +0.40 56,830 109,457 +580
Jul13 130402 338.75 340.50 337.90 339.90 +0.40 5,673 32,858 +1,915
Sep13 130402 340.40 342.00 340.10 341.75 +0.45 1,448 13,416 +272
Dec13 130402 343.85 344.20 342.25 344.15 +0.35 569 11,704 +161
Mar14 130402 346.20 346.25 344.00 346.25 +0.35 136 2,775 +129
Total Volume and Open Interest 65,196 179,631 +3,105
DJIA Index(CBOT)
Jun13 130402 14502 14600 14492 14584 +95 194 6,477 -6
Sep13 130402 14510 14510 14415 14510 +95 0 4 +0
Dec13 130402 14441 14441 14346 14441 +95      
Mar14 130402 14370 14370 14275 14370 +95      
Total Volume and Open Interest 194 6,481 -6
E-mini DJIA Index(CBOT)
Jun13 130402 14501 14610 14487 14584 +95 121,051 112,155 +1,500
Sep13 130402 14408 14530 14408 14510 +95 5 36 +0
Dec13 130402 14441 14441 14441 14441 +95 0 17 +0
Mar14 130402 14370 14370 14370 14370 +95      
Total Volume and Open Interest 121,056 112,208 +1,500
S & P 500(CME)
Jun13 130402 1556.70 1568.00 1554.60 1564.40 +8.50 13,594 156,194 -1,251
Sep13 130402 1559.00 1560.80 1553.80 1558.30 +8.50 0 1,623 +0
Dec13 130402 1551.60 1554.10 1551.60 1551.60 +8.50 0 1,083 +0
Mar14 130402 1545.60 1548.10 1545.60 1545.60 +8.50      
Total Volume and Open Interest 13,594 158,900 -1,251
S & P 500 E-Mini(Globex)
Jun13 130402 1556.25 1568.00 1554.25 1564.50 +8.50 1,627,305 2,954,514 +20,973
Sep13 130402 1550.75 1561.50 1550.00 1558.25 +8.50 2,568 13,643 +1,399
Total Volume and Open Interest 1,629,974 2,969,828 +22,365
NASDAQ 100(CME)
Jun13 130402 2786.50 2823.00 2786.50 2812.80 +24.80 269 4,016 +2
Sep13 130402 2806.80 2815.00 2806.80 2806.80 +24.50      
Dec13 130402 2800.50 2800.50 2776.00 2800.50 +24.50      
Total Volume and Open Interest 269 4,016 +2
NASDAQ 100 E-Mini(Globex)
Jun13 130402 2789.80 2823.00 2786.30 2812.80 +24.80 145,542 361,004 +8,194
Sep13 130402 2789.50 2814.80 2789.50 2806.80 +24.50 4 55 -2
Total Volume and Open Interest 145,546 361,092 +8,192
S & P Midcap 400(CME)
Jun13 130402 1135.50 1145.00 1132.00 1136.00 -2.60 0 625 +0
Sep13 130402 1134.00 1136.60 1134.00 1134.00 -2.60      
Dec13 130402 1132.00 1134.60 1132.00 1132.00 -2.60      
Total Volume and Open Interest 0 625 +0
Volatility Index(CBOE)
Apr13 130402 14.20 14.25 13.75 13.80 -0.60 43,075 172,452 -5,970
May13 130402 15.55 15.60 15.15 15.25 -0.50 28,701 96,898 +2,652
Jun13 130402 16.50 16.60 16.18 16.35 -0.35 8,476 44,570 +811
Jul13 130402 17.35 17.40 17.05 17.15 -0.35 5,637 31,829 -180
Total Volume and Open Interest 91,611 403,771 -1,874
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130402 12120 12265 11870 12235 +105 9,571 67,739 -137
Sep13 130402 12015 12305 12015 12295 +105 6 14 -2
Total Volume and Open Interest 9,577 67,754 -139
Nikkei 225(SGX)
Jun13 130402 12130 12220 11805 12035 -150 85,194 243,758 -201
Sep13 130402 12195 12195 11935 12025 -155 5 1,553 +3
Dec13 130402 11545 11965 11545 11965 -150 0 15,545 +0
Total Volume and Open Interest 85,533 292,256 +1,167
CAC 40(EURONEXT)
Apr13 130402 3723.5 3811.5 3718.5 3804.5 +72.5 104,172 334,718 +9,927
May13 130402 3654.0 3745.0 3654.0 3738.5 +72.5 124 554 +39
Jun13 130402 3630.0 3720.0 3628.5 3714.5 +73.0 1,112 31,096 +314
Total Volume and Open Interest 105,408 366,400 +10,281
Hang Seng Index(HKFE)
Apr13 130402 22100 22472 22097 22389 +73 66,439 102,666 +4,795
May13 130402 22075 22303 21987 22253 +77      
Jun13 130402 21701 22076 21701 22002 +76 1,253 5,030 +353
Total Volume and Open Interest 86,003 130,316 -13,651
DAX(EUREX)
Jun13 130402 7800.5 7962.5 7793.5 7956.5 +156.0 142,364 160,844 +3,048
Sep13 130402 7803.0 7967.0 7803.0 7962.5 +156.0 201 4,363 +6
Dec13 130402 7815.5 7967.5 7815.5 7967.5 +155.5 56 237 -11
Total Volume and Open Interest 142,621 165,444 +3,043
FT-SE 100(EURONEXT)
Jun13 130402 6337.50 6447.00 6336.50 6436.00 +85.00 106,546 672,612 -9,247
Sep13 130402 6354.00 6387.00 6354.00 6387.00 +85.50 49 886 +233
Dec13 130402 6344.00 6357.00 6344.00 6357.00 +84.50 0 190 +0
Total Volume and Open Interest 106,595 673,688 -9,014
SPI 200(SFE)
Jun13 130402 4971.0 5012.0 4964.0 4976.0 +9.0 29,390 252,062 +1,915
Sep13 130402 4949.0 4949.0 4941.0 4941.0 +10.0 14 2,196 +3
Dec13 130402 4944.0 4944.0 4944.0 4944.0 +11.0 5 2,349 +0
Total Volume and Open Interest 29,577 259,656 +1,992
FTSE MIB(ISE)
Jun13 130402 14995.00 15270.00 14930.00 15226.00 +189.00 33,175 34,449 -991
Sep13 130402 14940.00 15160.00 14900.00 15134.00 +187.00 42 54 +4
Dec13 130402 15047.00 15047.00 15047.00 15047.00 +187.00 0 1 +0
Total Volume and Open Interest 33,217 34,504 -987
KOSPI 200(KFE)
Jun13 130402 264.60 264.80 260.10 262.20 -2.45 112,350 108,937 +2,361
Sep13 130402 266.15 266.30 262.15 263.75 -2.15 33 678 +151
Dec13 130402 265.70 265.70 265.70 265.70 -2.50 0 186 +6
Total Volume and Open Interest 112,383 109,813 +2,518
GSCI(CME)
Apr13 130402 654.30 654.50 649.50 650.70 -2.80 648 9,172 +73
May13 130402 650.70 654.00 649.50 650.70 -2.30 1 360 -1
Jun13 130402 650.70 653.50 649.50 650.70 -1.80      
Total Volume and Open Interest 649 9,532 +72
Reuters CCI(ICE)
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!!!