Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 03, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130403 1395.25 1397.25 1375.50 1380.25 -13.75 96,120 240,710 -4,606
Jul13 130403 1376.00 1376.75 1352.25 1357.75 -16.75 47,622 156,208 +5,295
Aug13 130403 1343.50 1343.50 1321.50 1326.75 -15.25 991 6,066 +68
Sep13 130403 1283.75 1285.00 1265.00 1271.25 -13.75 894 6,330 -19
Nov13 130403 1249.25 1251.25 1227.00 1232.50 -16.25 27,254 131,274 -804
Jan14 130403 1248.25 1248.25 1232.75 1238.25 -16.25 1,116 13,457 +476
Mar14 130403 1250.00 1259.00 1237.50 1243.00 -16.00 704 2,702 +257
May14 130403 1251.25 1261.00 1241.75 1246.00 -15.00 163 2,171 +32
Jul14 130403 1253.50 1267.00 1248.50 1252.25 -14.75 49 1,551 -7
Aug14 130403 1244.00 1263.75 1241.75 1247.25 -16.50 0 4 +0
Sep14 130403 1230.25 1246.75 1230.25 1230.25 -16.50 0 10 +0
Nov14 130403 1230.00 1236.25 1224.00 1229.00 -7.25 398 5,033 +330
Jan15 130403 1228.50 1235.75 1228.50 1228.50 -7.25 0 7 +0
Mar15 130403 1229.50 1236.75 1229.50 1229.50 -7.25      
Total Volume and Open Interest 175,311 565,716 +1,022
Soybean Meal(CBOT)
May13 130403 402.10 402.60 395.10 398.00 -4.10 41,949 122,114 -4,079
Jul13 130403 399.00 399.20 391.20 394.80 -4.20 22,275 69,563 +1,617
Aug13 130403 386.70 386.70 379.10 382.20 -4.50 973 9,020 -102
Sep13 130403 366.20 367.00 359.10 362.40 -4.60 784 7,485 +96
Oct13 130403 350.00 350.50 342.20 345.30 -5.20 277 7,482 -24
Dec13 130403 349.00 349.00 340.00 343.50 -5.50 7,914 38,964 +1,181
Jan14 130403 346.60 350.70 342.60 345.20 -5.50 122 3,835 +47
Mar14 130403 350.00 353.10 344.60 347.80 -5.30 621 3,362 +155
May14 130403 350.00 354.00 346.70 349.60 -4.40 137 1,813 +48
Jul14 130403 350.70 356.50 349.20 352.30 -4.20 53 941 +28
Total Volume and Open Interest 75,109 264,793 -1,030
Soybean Oil(CBOT)
May13 130403 49.70 49.82 49.13 49.15 -0.44 46,780 145,426 -4,789
Jul13 130403 49.98 50.11 49.40 49.42 -0.46 29,966 89,053 +3,814
Aug13 130403 50.06 50.13 49.43 49.46 -0.45 4,307 12,273 +204
Sep13 130403 50.06 50.09 49.43 49.44 -0.41 2,059 10,589 +338
Oct13 130403 49.80 49.80 49.21 49.27 -0.35 1,873 10,999 +520
Dec13 130403 49.69 49.71 49.14 49.17 -0.38 10,408 54,230 +1,611
Jan14 130403 49.56 49.64 49.23 49.23 -0.41 282 4,695 +75
Mar14 130403 49.60 49.70 49.22 49.28 -0.37 636 2,596 +161
May14 130403 49.60 49.64 49.18 49.29 -0.35 239 1,470 +93
Jul14 130403 49.51 49.76 49.42 49.42 -0.34 30 1,069 +11
Total Volume and Open Interest 96,580 333,242 +2,038
Canola(WCE)
May13 130403 624.4 626.2 618.6 620.4 -4.0 6,976 88,417 -938
Jul13 130403 609.0 612.0 605.3 607.6 -3.1 3,624 32,629 -898
Nov13 130403 554.5 558.9 553.1 557.9 -1.4 589 45,872 +98
Jan14 130403 556.0 558.4 556.0 558.4 -1.4 1 3,072 +1
Mar14 130403 554.5 554.5 553.1 554.0 -2.3 0 249 +0
Total Volume and Open Interest 11,190 170,257 -1,737
Corn(CBOT)
May13 130403 641.50 647.00 635.75 641.50 +1.00 273,482 492,896 -28,032
Jul13 130403 628.25 633.75 622.75 630.25 +3.00 171,553 288,996 +6,014
Sep13 130403 556.50 560.00 551.75 559.00 +4.25 39,765 132,533 +3,488
Dec13 130403 537.00 541.00 533.25 539.50 +3.00 101,840 354,345 -2,028
Mar14 130403 547.25 551.00 543.75 550.50 +3.75 2,958 26,946 +612
May14 130403 554.75 558.25 552.50 558.25 +4.00 1,438 9,640 +283
Jul14 130403 561.00 564.50 558.75 564.25 +3.75 472 5,612 +216
Sep14 130403 538.00 538.00 533.75 538.00 +4.25 76 612 +4
Dec14 130403 538.50 543.25 535.25 542.25 +5.25 4,276 27,573 +2,921
Mar15 130403 548.25 548.25 543.00 548.25 +5.25 18 163 +9
Total Volume and Open Interest 595,940 1,341,690 -16,499
Wheat(CBOT)
May13 130403 674.00 697.75 670.75 696.50 +25.75 74,648 184,877 -6,575
Jul13 130403 680.00 703.00 677.25 701.25 +24.00 47,594 128,326 +4,811
Sep13 130403 690.75 711.75 690.75 710.25 +22.25 13,028 37,279 +1,945
Dec13 130403 704.50 727.00 703.50 725.00 +21.25 16,361 78,148 +1,153
Mar14 130403 718.50 739.50 718.50 739.50 +21.00 1,078 9,903 +309
May14 130403 731.00 747.50 727.00 747.50 +20.50 169 615 +40
Total Volume and Open Interest 153,296 445,034 +1,694
Wheat(KCBT)
May13 130403 718.00 737.50 714.50 735.25 +18.50 17,609 76,578 -2,576
Jul13 130403 724.50 744.50 723.00 742.50 +18.25 14,154 49,601 -968
Sep13 130403 740.25 756.50 736.00 754.75 +18.00 3,033 13,591 -1,295
Dec13 130403 758.00 774.25 757.25 772.00 +16.75 3,326 17,550 +377
Mar14 130403 773.00 787.00 772.75 785.00 +16.25 237 1,458 +18
May14 130403 779.50 790.75 779.50 790.75 +16.00 86 544 -5
Total Volume and Open Interest 38,508 159,891 -4,443
Wheat(MGE)
May13 130403 777.50 793.00 777.25 791.50 +15.25 3,785 17,423 -338
Jul13 130403 774.25 790.50 773.75 789.50 +17.25 1,366 9,833 +312
Sep13 130403 774.50 790.00 773.75 789.25 +17.25 741 7,803 +124
Dec13 130403 787.00 801.00 785.25 800.00 +16.25 524 5,959 +229
Mar14 130403 810.00 814.50 809.75 814.50 +16.00 69 554 +61
Total Volume and Open Interest 6,486 41,596 +385
Oats(CBOT)
May13 130403 369.00 371.00 360.50 362.00 -5.50 1,084 8,501 -256
Jul13 130403 364.00 364.00 356.00 357.00 -6.00 275 2,083 +81
Sep13 130403 345.00 349.25 341.00 342.00 -5.50 7 82 -2
Dec13 130403 342.00 349.50 339.25 341.50 +0.25 38 813 -6
Total Volume and Open Interest 1,404 11,479 -183
Rough Rice(CBOT)
May13 130403 15.78 15.97 15.65 15.65 -0.12 1,541 12,127 -239
Jul13 130403 16.07 16.23 15.94 15.94 -0.12 641 2,081 +349
Sep13 130403 15.53 15.59 15.41 15.50 -0.02 3 566 +2
Nov13 130403 15.68 15.70 15.60 15.66 -0.02 1 100 +1
Total Volume and Open Interest 2,186 14,884 +113
Live Cattle(CME)
Apr13 130403 127.785 128.450 127.200 127.980 +0.550 10,335 48,785 -2,634
Jun13 130403 122.800 124.050 122.480 123.200 +0.370 20,695 145,069 -5
Aug13 130403 123.500 124.785 123.300 123.830 +0.230 8,943 62,102 +195
Oct13 130403 128.000 128.750 127.450 128.000 +0.115 4,584 42,768 +529
Dec13 130403 129.400 130.150 129.000 129.550 +0.100 3,444 23,419 +682
Feb14 130403 130.500 131.035 130.035 130.900 +0.650 527 4,549 +92
Total Volume and Open Interest 48,839 329,215 -1,033
Feeder Cattle(CME)
Apr13 130403 144.575 145.450 144.075 144.550 -0.185 2,909 7,171 -320
May13 130403 146.785 147.750 146.130 146.575 -0.525 4,340 17,875 -146
Aug13 130403 153.485 154.485 152.575 153.500 -0.150 2,379 10,041 +304
Sep13 130403 154.800 155.900 154.050 155.100 -0.085 541 1,748 +76
Oct13 130403 155.900 157.100 155.400 156.300 -0.350 383 1,312 +68
Nov13 130403 156.800 157.800 156.200 157.000 -0.250 277 950 +87
Jan14 130403 155.325 156.650 155.100 155.300 -0.300 31 223 +14
Total Volume and Open Interest 10,860 39,320 +83
Lean Hogs(CME)
Apr13 130403 80.650 81.850 80.285 81.330 +0.380 9,052 21,175 -1,794
May13 130403 89.785 90.150 88.800 90.150 +0.200 134 2,992 +25
Jun13 130403 91.600 92.680 91.050 92.480 +0.630 17,990 97,208 -2,224
Jul13 130403 91.785 92.750 91.250 92.450 +0.400 3,470 20,392 +663
Aug13 130403 91.385 92.385 91.050 91.950 +0.415 5,046 33,517 +263
Oct13 130403 82.080 83.050 81.725 83.035 +0.955 3,412 26,093 +555
Dec13 130403 79.200 80.050 78.930 80.035 +0.735 2,660 19,612 +948
Feb14 130403 81.430 82.000 81.035 81.930 +0.630 853 7,082 +120
Total Volume and Open Interest 43,103 233,387 -1,135
Class III Milk(CME)
Mar13 130403 16.93 16.93 16.93 16.93 -0.02 7 3,525 -1
Apr13 130403 17.37 17.55 17.33 17.42 +0.09 246 3,653 -9
May13 130403 18.52 18.75 18.40 18.40 -0.04 198 3,439 +28
Jun13 130403 19.23 19.57 19.15 19.40 +0.25 139 2,540 +3
Jul13 130403 19.40 19.68 19.32 19.46 +0.14 45 2,207 -11
Total Volume and Open Interest 739 23,810 +44
Cocoa(ICE)
May13 130403 2165 2179 2130 2150 -21 9,220 75,053 -600
Jul13 130403 2188 2195 2146 2169 -20 5,106 40,913 +786
Sep13 130403 2201 2203 2158 2181 -18 1,160 30,025 +150
Dec13 130403 2209 2215 2168 2190 -17 252 21,476 +38
Mar14 130403 2213 2222 2176 2197 -17 98 21,332 -17
May14 130403 2219 2219 2204 2204 -17 6 8,453 -3
Jul14 130403 2190 2211 2190 2211 -18 1 1,714 +0
Total Volume and Open Interest 15,846 200,987 +354
Coffee "C"(ICE)
May13 130403 135.95 139.65 135.50 139.45 +3.30 15,514 94,378 -2,660
Jul13 130403 138.45 142.20 138.10 142.05 +3.25 5,432 38,245 +803
Sep13 130403 141.30 144.80 141.00 144.70 +3.20 2,335 21,585 +238
Dec13 130403 144.95 148.50 144.90 148.35 +3.00 1,033 12,029 +104
Mar14 130403 149.50 152.20 148.65 152.10 +3.00 364 4,141 +138
May14 130403 150.65 154.20 150.65 154.15 +3.00 175 2,898 +56
Total Volume and Open Interest 25,086 174,969 -1,319
Orange Juice(ICE)
May13 130403 139.85 139.85 135.55 139.45 -0.10 2,517 12,925 -817
Jul13 130403 137.70 138.60 134.50 138.45 +1.10 1,185 5,591 +1,382
Sep13 130403 136.45 137.25 135.50 137.10 +0.20 10 1,254 +4
Nov13 130403 136.35 136.50 136.30 136.50 -0.55 9 318 +7
Jan14 130403 136.80 136.80 136.80 136.80 -0.65 3 49 -2
Mar14 130403 136.55 136.55 136.55 136.55 -0.65 0 1 +0
Total Volume and Open Interest 3,724 20,138 +574
Sugar #11(ICE)
May13 130403 17.59 17.71 17.47 17.50 -0.09 32,978 308,302 -7,569
Jul13 130403 17.69 17.78 17.56 17.58 -0.08 22,705 258,510 +8,763
Oct13 130403 18.30 18.30 17.98 18.01 -0.09 7,936 119,122 -679
Mar14 130403 19.03 19.10 18.88 18.90 -0.11 3,668 89,010 +629
May14 130403 19.22 19.27 19.06 19.08 -0.12 1,217 17,642 +125
Jul14 130403 19.32 19.35 19.23 19.26 -0.12 1,167 23,363 +206
Oct14 130403 19.54 19.55 19.45 19.47 -0.11 463 15,591 +274
Mar15 130403 19.85 19.85 19.78 19.78 -0.11 33 10,801 +23
Total Volume and Open Interest 70,167 846,372 +1,772
London Cocoa(LCE)
May13 130403 1471 1480 1442 1452 -19 9,957 52,638 +734
Jul13 130403 1481 1489 1453 1464 -18 7,038 51,979 +1,781
Sep13 130403 1490 1498 1462 1473 -17 2,409 35,471 +415
Dec13 130403 1493 1500 1467 1477 -16 1,669 44,396 +104
Mar14 130403 1491 1498 1465 1478 -14 953 35,102 +400
May14 130403 1494 1497 1469 1481 -15 240 8,910 +34
Jul14 130403 1501 1501 1476 1485 -14 7 3,547 +23
Total Volume and Open Interest 22,273 234,670 +3,491
London Sugar(LCE)
May13 130403 503.50 509.30 500.90 504.90 +2.50 11,245 25,073 -499
Aug13 130403 496.00 496.60 491.30 492.00 -3.50 6,151 21,917 +2,596
Oct13 130403 496.00 496.20 490.50 491.20 -3.60 868 10,592 +236
Dec13 130403 504.60 504.70 499.90 500.30 -3.10 370 3,324 -18
Mar14 130403 513.30 513.40 508.20 508.60 -2.90 391 3,191 -31
Total Volume and Open Interest 19,107 65,562 +2,266
Cotton(ICE)
May13 130403 88.87 89.70 88.72 89.22 +0.35 16,959 113,724 -6,680
Jul13 130403 90.01 91.05 90.01 90.68 +0.34 7,574 51,794 +3,787
Oct13 130403 89.60 90.10 89.60 89.68 +0.83 2 33 +1
Dec13 130403 87.27 88.29 87.03 88.24 +0.70 1,719 40,858 +671
Mar14 130403 87.29 87.85 87.24 87.82 +0.50 64 1,144 +31
May14 130403 87.45 87.57 87.37 87.57 +0.44 28 220 +13
Total Volume and Open Interest 26,349 208,275 -2,177
Lumber(CME)
May13 130403 379.7 381.3 375.0 376.3 +0.4 1,191 5,424 -192
Jul13 130403 380.7 381.6 376.0 379.1 -1.9 1,067 2,238 +279
Sep13 130403 380.0 380.0 375.0 379.4 -3.6 562 908 +233
Nov13 130403 365.8 369.1 361.0 368.2 -1.7 0 114 +0
Total Volume and Open Interest 2,820 8,692 +320
Crude Oil(NYM)
May13 130403 96.93 96.96 94.18 94.45 -2.74 192,396 287,432 -8,610
Jun13 130403 97.21 97.23 94.50 94.77 -2.73 87,106 193,552 +11,518
Jul13 130403 97.39 97.40 94.78 95.00 -2.71 41,078 129,692 +2,405
Aug13 130403 97.36 97.43 94.93 95.06 -2.67 20,564 87,577 +1,947
Sep13 130403 97.20 97.21 94.68 94.90 -2.64 24,241 85,965 +810
Oct13 130403 96.53 96.85 94.36 94.55 -2.62 9,883 56,402 +85
Nov13 130403 96.13 96.42 93.95 94.14 -2.59 4,961 40,961 -298
Dec13 130403 96.05 96.05 93.46 93.74 -2.54 43,872 207,702 -47
Jan14 130403 95.37 95.39 93.31 93.33 -2.48 4,323 42,889 -561
Feb14 130403 94.93 94.96 92.97 92.97 -2.41 1,779 23,334 +475
Mar14 130403 94.46 94.53 92.54 92.63 -2.33 2,675 30,767 -126
Apr14 130403 94.11 94.11 92.27 92.27 -2.25 1,645 14,870 -52
May14 130403 91.93 91.93 91.93 91.93 -2.18 432 16,047 +44
Jun14 130403 93.10 93.46 91.45 91.60 -2.13 6,395 70,906 +346
Jul14 130403 91.26 91.26 91.26 91.26 -2.07 424 14,178 +6
Aug14 130403 90.94 90.94 90.94 90.94 -2.02 198 13,242 +33
Total Volume and Open Interest 457,858 1,725,403 +8,451
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130403 96.900 96.925 94.175 94.450 -2.750 3,901 1,688 -36
Jun13 130403 97.200 97.200 94.500 94.775 -2.725 132 711 +29
Jul13 130403 97.125 97.425 94.800 95.000 -2.700 100 287 +42
Aug13 130403 97.000 97.400 94.850 95.050 -2.675 35 128 +24
Sep13 130403 94.900 94.900 94.675 94.900 -2.650 2 6 +0
Oct13 130403 94.550 94.550 94.550 94.550 -2.625 0 3 +0
Nov13 130403 94.150 94.150 94.150 94.150 -2.575 0 10 +0
Dec13 130403 95.850 95.850 93.750 93.750 -2.525 4 67 +3
Jan14 130403 93.325 93.325 93.325 93.325 -2.475      
Total Volume and Open Interest 4,174 2,983 +62
Heating Oil(NYM)
May13 130403 308.88 309.51 299.23 300.20 -8.54 46,701 88,225 +2,349
Jun13 130403 307.44 307.85 298.17 299.08 -8.34 27,283 53,137 +1,531
Jul13 130403 307.60 307.60 298.12 298.95 -8.07 14,095 31,368 +1,419
Aug13 130403 307.54 307.54 298.59 299.02 -7.93 6,136 13,335 +154
Sep13 130403 306.41 306.41 298.45 298.92 -7.81 5,232 21,957 +94
Oct13 130403 304.39 305.50 298.10 298.69 -7.67 2,870 8,107 +434
Nov13 130403 303.72 303.86 297.54 298.19 -7.50 2,076 5,976 -152
Dec13 130403 304.77 304.77 296.84 297.69 -7.33 6,081 38,092 -646
Jan14 130403 302.20 302.20 297.27 297.40 -7.17 596 7,324 +403
Feb14 130403 303.90 303.90 296.90 296.90 -7.02 75 2,191 +3
Mar14 130403 300.66 300.68 296.11 296.15 -6.90 388 3,101 +205
Apr14 130403 294.95 294.95 294.95 294.95 -6.77 554 9,654 +0
May14 130403 293.65 293.65 293.65 293.65 -6.60 197 817 +76
Jun14 130403 292.20 292.20 292.20 292.20 -6.45 757 4,061 +168
Total Volume and Open Interest 113,096 289,792 +6,082
Gasoline(NYMEX)
May13 130403 304.48 304.95 290.54 291.40 -12.68 43,019 129,319 -2,964
Jun13 130403 303.10 303.30 289.94 290.81 -12.18 25,732 58,151 +1,033
Jul13 130403 300.19 300.19 288.17 288.95 -11.39 17,305 34,832 +339
Aug13 130403 293.37 295.56 285.32 286.16 -10.69 12,017 18,260 -1,119
Sep13 130403 291.55 291.55 281.46 282.26 -10.11 7,701 20,057 -216
Oct13 130403 275.47 275.47 266.53 267.08 -9.68 2,850 13,756 +269
Nov13 130403 271.37 271.37 262.50 263.11 -9.25 2,020 15,788 +321
Dec13 130403 269.30 269.30 260.00 260.85 -8.80 1,780 13,904 -28
Jan14 130403 259.94 259.94 259.94 259.94 -8.50 230 3,868 +88
Feb14 130403 267.50 267.50 260.13 260.13 -8.20 129 1,880 +27
Total Volume and Open Interest 112,861 313,657 -2,243
e-miNY RBOB Gasoline(NYM)
May13 130403 291.40 291.40 291.40 291.40 -12.70 1 1 +1
Jun13 130403 290.80 290.81 290.80 290.80 -12.20      
Jul13 130403 289.00 289.00 288.95 289.00 -11.30      
Aug13 130403 286.20 286.20 286.16 286.20 -10.70      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
May13 130403 3.959 3.985 3.897 3.900 -0.069 145,340 333,554 +771
Jun13 130403 4.010 4.034 3.947 3.950 -0.069 28,729 107,512 +3,873
Jul13 130403 4.062 4.086 3.998 4.001 -0.069 36,964 145,856 +5,142
Aug13 130403 4.097 4.105 4.018 4.023 -0.069 13,163 59,649 +1,191
Sep13 130403 4.081 4.093 4.007 4.012 -0.070 10,503 57,121 +2,199
Oct13 130403 4.085 4.109 4.022 4.027 -0.069 32,715 168,575 +5,552
Nov13 130403 4.171 4.177 4.093 4.100 -0.070 4,424 45,016 +338
Dec13 130403 4.323 4.326 4.254 4.258 -0.067 5,481 49,243 +293
Jan14 130403 4.422 4.422 4.340 4.344 -0.069 29,459 134,196 -389
Feb14 130403 4.380 4.380 4.322 4.328 -0.066 3,199 22,798 +48
Mar14 130403 4.320 4.330 4.270 4.274 -0.063 14,173 53,154 +278
Apr14 130403 4.080 4.082 4.045 4.053 -0.023 11,936 74,278 -232
May14 130403 4.083 4.083 4.057 4.062 -0.023 863 15,415 +129
Jun14 130403 4.094 4.100 4.079 4.083 -0.021 668 13,834 +5
Jul14 130403 4.126 4.133 4.117 4.117 -0.020 364 11,699 +18
Aug14 130403 4.142 4.146 4.132 4.132 -0.019 260 10,959 -146
Total Volume and Open Interest 340,670 1,455,630 +18,496
Brent Crude Oil(ICE)
May13 130403 110.28 110.43 106.78 107.11 -3.58 102,135 235,389 -5,290
Jun13 130403 110.50 110.50 106.59 106.95 -3.58 55,544 255,501 +6,938
Jul13 130403 109.89 110.00 106.31 106.67 -3.54 20,799 110,575 +2,462
Aug13 130403 109.44 109.60 105.94 106.31 -3.48 12,482 84,370 -370
Sep13 130403 108.87 109.05 105.44 105.82 -3.40 11,964 82,998 +119
Oct13 130403 108.28 108.46 104.96 105.30 -3.34 5,421 62,190 -369
Nov13 130403 107.75 107.95 104.49 104.82 -3.29 3,623 49,513 -90
Dec13 130403 107.25 107.44 104.00 104.35 -3.22 36,466 186,715 +2,275
Jan14 130403 106.86 106.86 103.94 103.95 -3.15 1,603 33,240 +51
Feb14 130403 103.59 103.59 103.59 103.59 -3.04 579 17,961 -147
Mar14 130403 104.63 104.63 103.24 103.24 -2.93 1,335 22,725 -76
Apr14 130403 102.86 102.86 102.86 102.86 -2.84 520 26,779 +32
May14 130403 104.96 104.96 102.50 102.50 -2.76 179 11,758 -2
Jun14 130403 104.65 104.74 101.99 102.13 -2.69 4,374 51,153 +549
Total Volume and Open Interest 273,851 1,486,933 +7,273
Gas Oil(ICE)
Apr13 130403 928.00 928.50 901.25 912.75 -16.75 11,213 78,593 -1,615
May13 130403 932.75 932.75 904.50 916.00 -16.50 34,192 111,356 +93
Jun13 130403 933.50 934.00 907.25 919.00 -16.00 15,944 87,548 -69
Jul13 130403 934.25 935.50 909.25 920.75 -15.50 4,580 39,952 +656
Aug13 130403 934.75 935.25 909.75 921.25 -15.00 3,531 34,568 +431
Sep13 130403 934.00 934.25 909.50 920.75 -14.25 4,238 39,826 +772
Oct13 130403 932.25 932.25 908.00 919.50 -14.00 2,180 22,170 +483
Nov13 130403 930.00 930.00 908.50 917.50 -13.50 1,420 21,338 +254
Dec13 130403 927.50 927.50 903.50 915.50 -12.75 7,221 57,381 +92
Jan14 130403 923.25 923.25 905.00 914.00 -12.25 597 15,220 +145
Total Volume and Open Interest 87,445 586,017 +1,301
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130403 2.367 2.419 2.367 2.412 +0.053 483 1,476 -105
Jun13 130403 2.308 2.369 2.308 2.363 +0.052 389 1,167 +60
Jul13 130403 2.247 2.294 2.247 2.293 +0.042 376 1,574 +24
Aug13 130403 2.208 2.241 2.200 2.237 +0.026 273 2,031 -37
Sep13 130403 2.127 2.159 2.127 2.151 +0.014 276 1,436 +26
Oct13 130403 2.034 2.048 2.030 2.043 +0.014 182 1,471 +25
Nov13 130403 1.990 1.997 1.990 1.992 +0.007 116 647 +12
Total Volume and Open Interest 2,292 11,322 -50
WTI Crude Oil(ICE)
May13 130403 96.76 96.91 94.19 94.45 -2.74 41,163 61,188 -3,603
Jun13 130403 96.97 97.20 94.52 94.77 -2.73 30,229 75,036 +3,191
Jul13 130403 97.24 97.41 94.89 95.00 -2.71 10,921 39,632 -1,486
Aug13 130403 97.09 97.37 94.92 95.06 -2.67 7,563 20,857 +832
Sep13 130403 97.10 97.12 94.74 94.90 -2.64 7,139 27,417 +213
Oct13 130403 96.73 96.83 94.40 94.55 -2.62 6,276 16,354 +180
Nov13 130403 96.25 96.36 93.99 94.14 -2.59 2,967 11,503 -201
Dec13 130403 95.64 96.02 93.52 93.74 -2.54 19,266 112,325 +1,573
Jan14 130403 93.33 93.33 93.33 93.33 -2.48 2,977 9,781 +358
Feb14 130403 92.97 92.97 92.97 92.97 -2.41 624 3,645 +121
Mar14 130403 92.63 92.63 92.63 92.63 -2.33 471 6,336 +153
Apr14 130403 92.27 92.27 92.27 92.27 -2.25 105 4,060 -15
May14 130403 91.93 91.93 91.93 91.93 -2.18 119 3,578 +26
Jun14 130403 93.23 93.30 91.37 91.60 -2.13 2,105 15,468 +324
Jul14 130403 91.26 91.26 91.26 91.26 -2.07 4 2,649 -2
Aug14 130403 90.94 90.94 90.94 90.94 -2.02 7 3,147 +3
Total Volume and Open Interest 135,754 536,437 +2,219
US Dollar Index(ICE)
Jun13 130403 83.075 83.245 82.770 82.860 -0.232 12,022 88,280 +88,280
Sep13 130403 83.430 83.430 83.020 83.065 -0.232 60 1,184 +1,184
Dec13 130403 83.275 83.275 83.275 83.275 -0.232      
Total Volume and Open Interest 12,082 89,464 +89,464
Australian Dollar(CME)
Jun13 130403 103.93 104.38 103.88 104.04 +0.17 37,480 194,992 +589
Sep13 130403 103.23 103.59 103.17 103.34 +0.17 10 142 +6
Dec13 130403 102.65 102.65 102.47 102.65 +0.18 0 24 +0
Total Volume and Open Interest 37,490 195,188 +595
British Pound(CME)
Jun13 130403 151.01 151.54 150.69 151.37 +0.36 43,333 202,662 -4,875
Sep13 130403 150.87 151.37 150.70 151.32 +0.36 8 121 +0
Dec13 130403 151.30 151.30 150.94 151.30 +0.36 1 30 +0
Total Volume and Open Interest 43,342 202,846 -4,875
Canadian Dollar(CME)
Jun13 130403 98.40 98.60 98.30 98.41 +0.03 33,560 159,552 +2,770
Sep13 130403 98.16 98.37 98.16 98.21 +0.03 18 3,795 -17
Dec13 130403 98.10 98.20 97.99 98.01 +0.02 26 2,308 +9
Mar14 130403 97.82 97.82 97.81 97.82 +0.01 2 290 +1
Total Volume and Open Interest 33,606 165,977 +2,763
Japanese Yen(CME)
Jun13 130403 107.17 107.92 106.79 107.73 +0.56 119,142 213,448 -3,390
Sep13 130403 107.16 107.94 107.04 107.82 +0.56 131 585 -12
Dec13 130403 107.06 107.99 107.06 107.93 +0.56 5 129 +0
Total Volume and Open Interest 119,278 214,173 -3,402
Swiss Franc(CME)
Jun13 130403 105.50 106.00 105.12 105.93 +0.49 12,079 51,634 -513
Sep13 130403 106.08 106.08 105.59 106.08 +0.49 4 10 -1
Dec13 130403 106.25 106.25 105.76 106.25 +0.49      
Total Volume and Open Interest 12,083 51,644 -514
EuroFX(CME)
Jun13 130403 128.28 128.71 127.97 128.53 +0.31 95,747 223,825 +387
Sep13 130403 128.33 128.76 128.09 128.62 +0.31 48 717 +7
Dec13 130403 128.20 128.73 128.20 128.73 +0.30 4 206 +1
Total Volume and Open Interest 95,799 224,761 +395
Mexican Peso(CME)
Apr13 130403 808.50 812.75 808.50 808.50 -4.25      
May13 130403 806.50 810.75 806.50 806.50 -4.25      
Total Volume and Open Interest 21,064 177,741 -90
Brazilian Real(CME)
May13 130403 493.10 493.95 491.85 492.40 -0.85 76 6,856 -26
Jun13 130403 490.90 492.15 489.95 490.60 -0.55 207 4,699 +12
Jul13 130403 488.65 490.15 488.20 488.65 -0.75 1 1 +1
Aug13 130403 486.15 486.70 486.15 486.15 -0.55      
Total Volume and Open Interest 284 36,787 -13
30-Year T-Bonds(CBOT)
Jun13 130403 144~150 145~200 144~060 145~090 +0~270 146,535 629,712 +6,173
Sep13 130403 144~040 144~190 143~170 144~130 +0~280 88 142 +50
Dec13 130403 144~130 144~130 143~170 144~130 +0~280      
Total Volume and Open Interest 146,623 629,854 +6,223
10-Year T-Notes(CBOT)
Jun13 130403 132~000 132~170 131~265 132~130 +0~135 511,658 2,193,711 +394
Sep13 130403 131~090 131~200 131~040 131~180 +0~140 25 281 +15
Dec13 130403 131~180 131~180 131~040 131~180 +0~140      
Total Volume and Open Interest 511,683 2,193,992 +409
5-Year T-Notes(CBOT)
Jun13 130403 124~032 124~114 124~006 124~100 +0~066 366,799 1,835,359 +12,889
Sep13 130403 123~286 123~296 123~202 123~286 +0~084 2 0 +0
Dec13 130403 123~286 123~286 123~202 123~286 +0~084      
Total Volume and Open Interest 366,801 1,835,359 +12,889
2 Year T-Notes(CBOT)
Jun13 130403 110~074 110~082 110~072 110~082 +0~010 86,808 907,398 +7,332
Sep13 130403 110~070 110~074 110~062 110~074 +0~012 162 327 +157
Dec13 130403 110~074 110~074 110~062 110~074 +0~012      
Total Volume and Open Interest 86,970 907,725 +7,489
Eurodollars(CME)
Jun13 130403 99.685 99.695 99.680 99.690 +0.005 66,077 897,300 +539
Sep13 130403 99.650 99.665 99.650 99.660 +0.010 62,447 753,336 +1,397
Dec13 130403 99.625 99.640 99.620 99.635 +0.015 78,949 781,512 -5,771
Mar14 130403 99.605 99.620 99.600 99.615 +0.020 64,904 728,488 -4,995
Jun14 130403 99.570 99.590 99.570 99.585 +0.020 63,823 734,168 -1,265
Sep14 130403 99.525 99.550 99.525 99.545 +0.020 55,597 576,337 +5,986
Dec14 130403 99.470 99.495 99.460 99.490 +0.025 70,268 635,615 +6,760
Mar15 130403 99.395 99.430 99.390 99.425 +0.030 72,614 517,387 +887
Jun15 130403 99.310 99.345 99.300 99.340 +0.035 71,380 733,343 -3,809
Sep15 130403 99.210 99.255 99.200 99.245 +0.035 60,982 485,490 -3,839
Dec15 130403 99.090 99.140 99.080 99.130 +0.040 65,920 602,851 -4,467
Mar16 130403 98.955 99.005 98.940 98.995 +0.040 56,659 321,260 +607
Jun16 130403 98.800 98.855 98.785 98.845 +0.045 62,827 272,670 +6,438
Sep16 130403 98.635 98.700 98.615 98.685 +0.050 47,061 224,614 +581
Dec16 130403 98.465 98.535 98.445 98.520 +0.060 38,746 168,801 +3,512
Mar17 130403 98.295 98.370 98.275 98.355 +0.065 35,093 157,184 +3,884
Jun17 130403 98.110 98.195 98.095 98.180 +0.070 27,336 103,586 +2,061
Sep17 130403 97.935 98.020 97.915 98.005 +0.070 20,756 76,240 -1,067
Total Volume and Open Interest 1,079,270 9,090,795 +7,121
Ultra T-Bond(CBOT)
Jun13 130403 158~01 159~25 157~19 159~08 +1~09 39,472 371,093 -707
Sep13 130403 156~10 157~26 156~10 157~26 +1~09 0 1 +0
Dec13 130403 157~26 157~26 156~17 157~26 +1~09      
Total Volume and Open Interest 39,472 371,094 -707
30 Day Federal Funds(CBOT)
Apr13 130403 99.855 99.857 99.855 99.855 unch 2,051 42,004 -67
May13 130403 99.865 99.870 99.865 99.865 unch 2,276 35,545 +315
Jun13 130403 99.870 99.870 99.865 99.865 unch 487 30,074 +10
Jul13 130403 99.865 99.870 99.860 99.865 +0.005 68 25,789 -41
Aug13 130403 99.865 99.870 99.860 99.865 +0.005 116 18,447 +5
Sep13 130403 99.865 99.870 99.860 99.865 +0.005 161 13,718 +48
Total Volume and Open Interest 9,203 320,924 +1,701
3-Mth Euro-Yen(CME)
Jun13 130403 99.793 99.793 99.793 99.793 unch      
Sep13 130403 99.795 99.795 99.795 99.795 unch      
Dec13 130403 99.795 99.795 99.795 99.795 unch      
Mar14 130403 99.785 99.785 99.785 99.785 unch      
Jun14 130403 99.775 99.775 99.775 99.775 unch      
Sep14 130403 99.780 99.780 99.780 99.780 unch      
Dec14 130403 99.775 99.775 99.775 99.775 unch      
Mar15 130403 99.655 99.655 99.655 99.655 unch      
Jun15 130403 99.515 99.515 99.515 99.515 unch      
Sep15 130403 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130403 99.79 99.79 99.79 99.79 unch 1 326 +0
Sep13 130403 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130403 99.79 99.79 99.79 99.79 unch 0 402 +0
Mar14 130403 99.79 99.79 99.79 99.79 unch 0 172 +0
Jun14 130403 99.78 99.78 99.78 99.78 unch 0 23 +0
Sep14 130403 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130403 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 130403 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 1 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130403 145.34 145.53 145.30 145.41 +0.09 2,334 22,499 -272
Sep13 130403 143.34 143.34 143.34 143.34 +0.09      
Dec13 130403 141.25 141.25 141.25 141.25 +0.09      
Total Volume and Open Interest 2,334 22,499 -272
Euro-Bund(EUREX)
Jun13 130403 145.25 145.65 145.13 145.52 +0.28 764,000 1,024,892 -41,594
Sep13 130403 145.20 145.86 145.20 145.75 +0.27 156 1,075 +33
Dec13 130403 143.67 143.67 143.67 143.67 -1.81      
Total Volume and Open Interest 764,156 1,025,967 -41,561
Euro-Bobl(EUREX)
Jun13 130403 126.61 126.74 126.53 126.71 +0.11 471,591 927,437 -35,926
Sep13 130403 127.30 127.30 127.30 127.30 +0.27 0 938 +0
Dec13 130403 127.30 127.30 127.30 127.30 +0.27      
Total Volume and Open Interest 471,591 928,375 -35,926
3-Mth Euribor(EUREX)
Jun13 130403 99.775 99.775 99.775 99.775 unch 785 2,576 +145
Sep13 130403 99.750 99.750 99.750 99.750 unch 650 1,144 +352
Dec13 130403 99.710 99.725 99.710 99.725 +0.005 125 1,281 -36
Total Volume and Open Interest 2,020 7,781 +307
Long Gilt(LIFFE)
Jun13 130403 118~23 119~02 118~14 118~30 +0~06 111,762 382,783 -4,886
Sep13 130403 118~21 118~27 118~21 118~27 +0~03      
Total Volume and Open Interest 111,762 382,783 -4,886
3-Mth Short Sterling(LIFFE)
Jun13 130403 99.49 99.50 99.48 99.50 +0.01 43,086 316,796 +3,385
Sep13 130403 99.52 99.52 99.51 99.51 +0.00 39,114 367,870 -6,614
Dec13 130403 99.53 99.54 99.52 99.53 +0.01 43,739 324,842 -3,697
Mar14 130403 99.53 99.54 99.52 99.53 unch 32,504 384,125 -8,331
Jun14 130403 99.52 99.53 99.51 99.53 0.00 37,985 352,476 -7,311
Sep14 130403 99.51 99.51 99.49 99.50 -0.01 24,771 297,908 +6,210
Total Volume and Open Interest 344,684 2,923,158 -12,542
3-Mth Euribor(LIFFE)
Jun13 130403 99.775 99.800 99.760 99.780 +0.005 141,764 632,178 -7,650
Sep13 130403 99.750 99.760 99.740 99.755 +0.005 126,711 365,788 +3,957
Dec13 130403 99.720 99.735 99.710 99.725 +0.005 97,552 430,574 -7,983
Total Volume and Open Interest 751,186 3,973,248 -10,743
3-Mth Aus T-Bills(SFE)
Jun13 130403 96.97 96.97 96.94 96.97 -0.01 30,001 228,157 -7,100
Sep13 130403 97.01 97.01 96.97 96.99 -0.03 34,074 174,037 +327
Dec13 130403 96.99 97.00 96.95 96.98 -0.03 21,468 121,096 -1,766
Mar14 130403 96.94 96.94 96.89 96.92 -0.03 12,158 98,369 -2,540
Jun14 130403 96.86 96.87 96.80 96.83 -0.03 6,744 63,446 +433
Sep14 130403 96.76 96.77 96.72 96.74 -0.03 1,841 40,262 +248
Dec14 130403 96.68 96.69 96.63 96.65 -0.03 2,804 27,467 +796
Mar15 130403 96.60 96.60 96.55 96.56 -0.03 157 11,948 -112
Jun15 130403 96.49 96.49 96.47 96.48 -0.02 9 812 -1
Sep15 130403 96.42 96.42 96.39 96.39 -0.03 0 548 +0
Total Volume and Open Interest 109,256 766,318 -9,715
10-Year Aus T-Bonds(SFE)
Jun13 130403 96.58 96.60 96.53 96.56 -0.03 64,294 409,385 -6,171
Sep13 130403 96.56 96.56 96.56 96.56 -0.03      
Total Volume and Open Interest 64,294 409,385 -6,171
3-Year Aus T-Bonds(SFE)
Jun13 130403 97.11 97.12 97.05 97.08 -0.04 155,729 493,502 -71,818
Sep13 130403 97.08 97.08 97.08 97.08 -0.04      
Total Volume and Open Interest 155,729 493,502 -71,818
Gold(CMX)
Apr13 130403 1575.7 1576.4 1549.2 1552.8 -22.3 688 5,647 -954
Jun13 130403 1576.4 1577.3 1549.7 1553.5 -22.4 62,176 257,901 -607
Aug13 130403 1578.0 1578.5 1551.4 1555.1 -22.4 942 37,118 -110
Oct13 130403 1575.0 1578.1 1554.1 1556.6 -22.4 51 14,861 -10
Dec13 130403 1581.7 1581.8 1555.1 1558.1 -22.5 598 33,738 +139
Feb14 130403 1576.4 1576.6 1559.5 1559.5 -22.6 17 15,405 +3
Apr14 130403 1578.2 1578.2 1561.0 1561.0 -22.6 4 2,863 -4
Jun14 130403 1577.1 1577.1 1561.9 1562.6 -22.7 295 6,918 +49
Aug14 130403 1564.3 1564.3 1564.3 1564.3 -22.7 0 1,005 +0
Oct14 130403 1571.0 1571.0 1566.0 1566.0 -22.8 0 989 +0
Dec14 130403 1585.9 1588.0 1566.1 1567.8 -22.9 0 7,687 +0
Feb15 130403 1569.7 1569.7 1569.7 1569.7 -23.0      
Total Volume and Open Interest 64,976 407,112 -1,482
Silver(CMX)
May13 130403 2720.5 2731.5 2667.0 2679.7 -45.1 34,514 78,073 +1,127
Jul13 130403 2727.0 2734.0 2674.5 2685.6 -45.0 5,012 18,600 -97
Sep13 130403 2714.0 2736.5 2681.5 2691.5 -44.9 544 6,178 +4
Dec13 130403 2731.5 2745.0 2691.5 2699.1 -44.9 991 26,534 -99
Mar14 130403 2706.0 2712.0 2700.5 2704.2 -45.0 142 3,609 +87
May14 130403 2741.5 2741.5 2707.7 2707.7 -45.1 66 1,201 +62
Jul14 130403 2711.1 2711.1 2711.1 2711.1 -45.1 45 5,086 +11
Total Volume and Open Interest 41,487 155,109 +1,197
Platinum(NYMEX)
Apr13 130403 1562.2 1574.2 1535.5 1539.8 -32.0 88 671 -174
Jul13 130403 1574.7 1578.0 1529.1 1541.9 -32.3 6,938 62,578 +732
Oct13 130403 1568.0 1574.6 1537.6 1544.3 -32.4 55 881 +33
Jan14 130403 1570.0 1570.0 1545.8 1545.8 -32.4 0 17 +0
Total Volume and Open Interest 7,083 64,161 +591
Palladium(NYMEX)
Jun13 130403 766.05 773.95 751.40 755.45 -13.95 2,346 37,942 +590
Sep13 130403 766.75 768.10 754.90 756.80 -14.05 32 1,007 +30
Dec13 130403 757.80 757.80 757.80 757.80 -14.05 0 862 +0
Total Volume and Open Interest 2,378 39,818 +620
Copper(CMX)
May13 130403 337.30 338.60 332.00 333.30 -4.55 35,985 109,199 -258
Jul13 130403 338.65 340.60 333.90 335.25 -4.65 5,176 34,215 +1,357
Sep13 130403 341.70 342.25 336.30 337.10 -4.65 1,053 13,596 +180
Dec13 130403 344.10 344.20 338.70 339.35 -4.80 427 11,795 +91
Mar14 130403 343.95 344.90 341.45 341.45 -4.80 48 2,789 +14
Total Volume and Open Interest 43,516 179,690 +59
DJIA Index(CBOT)
Jun13 130403 14590 14600 14455 14487 -97 105 6,479 +2
Sep13 130403 14413 14510 14413 14413 -97 0 4 +0
Dec13 130403 14344 14441 14344 14344 -97      
Mar14 130403 14273 14370 14273 14273 -97      
Total Volume and Open Interest 105 6,483 +2
E-mini DJIA Index(CBOT)
Jun13 130403 14592 14606 14454 14487 -97 86,213 110,953 -1,202
Sep13 130403 14412 14413 14411 14413 -97 4 36 +0
Dec13 130403 14344 14344 14344 14344 -97 0 17 +0
Mar14 130403 14273 14273 14273 14273 -97      
Total Volume and Open Interest 86,217 111,006 -1,202
S & P 500(CME)
Jun13 130403 1565.50 1567.80 1544.00 1548.50 -15.90 7,413 157,437 +1,243
Sep13 130403 1542.30 1559.30 1538.30 1542.30 -16.00 0 1,623 +0
Dec13 130403 1535.60 1552.60 1531.60 1535.60 -16.00 0 1,083 +0
Mar14 130403 1529.60 1546.60 1525.60 1529.60 -16.00      
Total Volume and Open Interest 7,413 160,143 +1,243
S & P 500 E-Mini(Globex)
Jun13 130403 1566.00 1567.75 1544.00 1548.50 -16.00 1,135,817 2,983,372 +28,858
Sep13 130403 1559.00 1561.25 1537.75 1542.25 -16.00 845 13,631 -12
Total Volume and Open Interest 1,136,712 2,998,684 +28,856
NASDAQ 100(CME)
Jun13 130403 2814.00 2820.00 2779.00 2787.00 -25.80 194 3,991 -25
Sep13 130403 2781.00 2782.00 2776.00 2781.00 -25.80      
Dec13 130403 2774.80 2800.50 2774.80 2774.80 -25.70      
Total Volume and Open Interest 194 3,991 -25
NASDAQ 100 E-Mini(Globex)
Jun13 130403 2814.30 2819.30 2780.30 2787.00 -25.80 145,803 360,179 -825
Sep13 130403 2812.80 2812.80 2781.00 2781.00 -25.80 10 57 +2
Total Volume and Open Interest 145,813 360,269 -823
S & P Midcap 400(CME)
Jun13 130403 1123.00 1123.00 1115.00 1116.90 -19.10 0 625 +0
Sep13 130403 1114.90 1134.00 1114.90 1114.90 -19.10      
Dec13 130403 1112.90 1132.00 1112.90 1112.90 -19.10      
Total Volume and Open Interest 0 625 +0
Volatility Index(CBOE)
Apr13 130403 13.80 14.75 13.75 14.65 +0.85 50,763 163,051 -9,401
May13 130403 15.25 15.78 15.10 15.75 +0.50 38,490 106,010 +9,112
Jun13 130403 16.25 16.63 16.12 16.50 +0.15 11,706 45,349 +779
Jul13 130403 17.12 17.35 16.95 17.30 +0.15 6,501 32,750 +921
Total Volume and Open Interest 114,786 406,942 +3,171
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130403 12250 12445 12205 12255 +20 11,247 68,413 +674
Sep13 130403 12340 12480 12290 12315 +20 11 13 -1
Total Volume and Open Interest 11,258 68,427 +673
Nikkei 225(SGX)
Jun13 130403 12070 12375 12055 12360 +325 111,270 245,103 +1,345
Sep13 130403 12210 12355 12210 12350 +325 221 1,605 +52
Dec13 130403 12290 12290 12290 12290 +325 0 15,545 +0
Total Volume and Open Interest 113,690 294,937 +2,681
CAC 40(EURONEXT)
Apr13 130403 3783.0 3810.0 3744.0 3754.5 -50.0 143,075 316,871 -17,847
May13 130403 3717.5 3734.5 3680.0 3688.0 -50.5 15,281 590 +36
Jun13 130403 3690.0 3715.0 3658.0 3664.0 -50.5 624 31,331 +235
Total Volume and Open Interest 158,980 348,824 -17,576
Hang Seng Index(HKFE)
Apr13 130403 22475 22514 22280 22346 -43 76,352 101,171 -1,495
May13 130403 22320 22364 22145 22209 -44 462 297 +297
Jun13 130403 22064 22081 21898 21958 -44 447 5,074 +44
Total Volume and Open Interest 77,515 107,939 -22,377
DAX(EUREX)
Jun13 130403 7923.0 7967.0 7865.0 7894.5 -62.0 93,368 160,779 -65
Sep13 130403 7933.0 7966.5 7876.0 7900.5 -62.0 86 4,360 -3
Dec13 130403 7964.0 7964.0 7882.0 7905.0 -62.5 60 268 +31
Total Volume and Open Interest 93,514 165,407 -37
FT-SE 100(EURONEXT)
Jun13 130403 6418.50 6424.00 6337.00 6372.50 -63.50 109,605 678,012 +5,400
Sep13 130403 6357.00 6367.00 6321.00 6323.50 -63.50 8 885 -1
Dec13 130403 6294.50 6294.50 6294.50 6294.50 -62.50 1 190 +0
Total Volume and Open Interest 109,614 679,087 +5,399
SPI 200(SFE)
Jun13 130403 4979.0 5018.0 4934.0 4954.0 -22.0 28,056 250,129 -1,933
Sep13 130403 4926.0 4926.0 4914.0 4918.0 -23.0 2 2,178 -18
Dec13 130403 4922.0 4922.0 4922.0 4922.0 -22.0 1 2,350 +1
Total Volume and Open Interest 28,092 257,726 -1,930
FTSE MIB(ISE)
Jun13 130403 15160.00 15200.00 14900.00 14919.00 -307.00 26,641 0 -34,449
Sep13 130403 15070.00 15095.00 14815.00 14827.00 -307.00 26 0 -54
Dec13 130403 14740.00 14740.00 14740.00 14740.00 -307.00      
Total Volume and Open Interest 26,667    
KOSPI 200(KFE)
Jun13 130403 262.70 263.35 259.65 262.00 -0.20 222,715 109,459 +522
Sep13 130403 264.15 264.20 261.30 263.40 -0.35 30 666 -12
Dec13 130403 265.50 265.50 265.50 265.50 -0.20 0 186 +0
Total Volume and Open Interest 222,745 110,323 +510
GSCI(CME)
Apr13 130403 648.50 649.25 637.50 637.50 -13.20 127 9,117 -55
May13 130403 647.80 649.75 637.70 637.70 -13.00 6 366 +6
Jun13 130403 637.50 650.80 637.50 637.50 -13.20      
Total Volume and Open Interest 133 9,483 -49
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