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 Fri April 05, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130405 1372.00 1373.50 1354.50 1361.75 -10.25 100,704 235,981 +495
Jul13 130405 1352.75 1353.00 1336.50 1343.75 -8.00 68,006 167,536 +7,115
Aug13 130405 1321.00 1322.00 1311.00 1317.25 -4.75 2,035 6,372 +342
Sep13 130405 1266.00 1268.00 1256.50 1265.00 -3.00 2,692 7,222 +723
Nov13 130405 1233.00 1234.50 1223.50 1228.00 -5.00 28,404 131,107 +713
Jan14 130405 1237.75 1238.75 1229.75 1234.00 -4.75 1,355 13,950 +108
Mar14 130405 1237.00 1244.00 1235.00 1239.25 -4.75 633 3,024 +192
May14 130405 1242.25 1247.75 1238.75 1243.00 -4.75 417 2,377 +100
Jul14 130405 1248.50 1254.25 1248.50 1249.75 -4.50 213 1,802 +109
Aug14 130405 1248.00 1252.50 1248.00 1248.00 -4.50 3 4 +0
Sep14 130405 1237.00 1237.00 1235.50 1237.00 +1.50 2 10 +0
Nov14 130405 1227.00 1230.50 1224.25 1230.50 +1.25 430 5,160 +48
Jan15 130405 1230.00 1230.00 1228.75 1230.00 +1.25 0 7 +0
Mar15 130405 1231.00 1231.00 1229.75 1231.00 +1.25      
Total Volume and Open Interest 204,905 574,751 +9,951
Soybean Meal(CBOT)
May13 130405 397.10 397.60 390.30 391.80 -5.30 42,818 118,627 -1,775
Jul13 130405 394.40 395.20 388.70 390.50 -3.90 31,260 73,562 +3,844
Aug13 130405 382.10 382.10 378.20 379.70 -2.40 2,419 9,554 +312
Sep13 130405 362.40 362.80 359.30 361.10 -1.70 1,520 7,926 +268
Oct13 130405 345.40 345.60 342.50 344.10 -0.80 1,175 7,448 -30
Dec13 130405 345.00 345.00 341.50 343.20 -1.40 8,585 40,776 +2,086
Jan14 130405 346.40 346.50 343.30 344.80 -1.50 123 3,894 +37
Mar14 130405 347.30 349.00 345.70 347.30 -1.70 342 3,543 +100
May14 130405 349.40 350.70 347.40 349.00 -1.70 373 2,145 +204
Jul14 130405 353.10 353.10 350.70 351.50 -1.60 124 1,057 +61
Total Volume and Open Interest 88,779 268,791 +5,144
Soybean Oil(CBOT)
May13 130405 48.57 48.89 48.30 48.83 +0.28 44,264 145,226 -1,826
Jul13 130405 48.89 49.17 48.57 49.11 +0.27 35,942 96,197 +2,574
Aug13 130405 48.90 49.19 48.64 49.14 +0.24 4,801 12,538 +170
Sep13 130405 48.93 49.12 48.65 49.08 +0.18 3,408 11,186 +273
Oct13 130405 48.71 48.90 48.46 48.83 +0.10 2,399 11,389 +354
Dec13 130405 48.65 48.78 48.32 48.68 +0.04 10,845 56,959 +1,878
Jan14 130405 48.70 48.85 48.49 48.73 +0.01 812 5,231 +505
Mar14 130405 48.51 49.01 48.51 48.82 unch 884 2,958 +229
May14 130405 48.78 48.89 48.55 48.76 -0.13 242 1,704 +142
Jul14 130405 48.86 49.01 48.70 48.89 -0.12 17 1,090 +1
Total Volume and Open Interest 103,620 345,322 +4,302
Canola(WCE)
May13 130405 609.9 613.5 604.0 611.2 +0.4 10,282 79,721 -5,087
Jul13 130405 595.9 599.0 590.2 597.9 +0.7 8,370 37,335 +3,928
Nov13 130405 546.9 551.5 543.3 548.7 -0.4 1,647 47,141 +533
Jan14 130405 547.9 549.3 547.8 549.3 -0.2 21 3,108 +21
Mar14 130405 542.9 548.1 542.9 544.9 -0.2 14 275 +14
Total Volume and Open Interest 20,334 167,598 -591
Corn(CBOT)
May13 130405 630.00 635.75 626.50 629.00 -1.00 165,636 438,875 -23,679
Jul13 130405 618.50 624.75 615.00 617.75 -0.75 106,250 294,200 +6,369
Sep13 130405 554.75 557.00 547.75 552.00 -3.00 22,614 134,669 +1,658
Dec13 130405 540.00 541.75 532.00 535.00 -5.00 53,282 354,859 +58
Mar14 130405 550.50 552.25 543.75 546.00 -4.50 4,984 28,783 +1,939
May14 130405 557.50 559.50 553.25 554.00 -4.25 2,573 10,182 +167
Jul14 130405 564.25 565.25 558.00 560.25 -4.00 878 6,494 +608
Sep14 130405 540.00 541.25 536.50 536.50 -2.50 262 692 +66
Dec14 130405 544.75 548.00 541.00 542.25 -2.50 1,575 31,564 +559
Mar15 130405 548.50 550.75 548.50 548.50 -2.25 2 168 +0
Total Volume and Open Interest 358,075 1,302,867 -12,249
Wheat(CBOT)
May13 130405 691.75 700.50 689.00 699.00 +5.00 96,791 168,766 -2,523
Jul13 130405 697.00 705.25 694.25 704.25 +4.75 68,373 133,973 +2,320
Sep13 130405 707.75 712.75 702.50 712.25 +4.25 19,411 42,304 +2,059
Dec13 130405 719.75 725.75 715.00 725.00 +3.00 31,573 79,019 +1,665
Mar14 130405 734.50 738.25 730.00 738.25 +2.25 1,813 10,999 +207
May14 130405 743.25 746.25 743.25 746.25 +2.75 352 650 +16
Total Volume and Open Interest 219,206 442,194 +4,099
Wheat(KCBT)
May13 130405 720.25 728.75 717.75 726.00 +4.25 15,758 73,703 -1,728
Jul13 130405 727.50 735.00 724.25 732.75 +4.00 10,025 50,708 +731
Sep13 130405 740.00 746.25 737.25 745.00 +4.75 1,928 13,828 -61
Dec13 130405 756.25 764.00 754.25 762.50 +3.75 2,651 16,774 +59
Mar14 130405 769.00 775.00 769.00 775.00 +2.75 602 1,715 +245
May14 130405 781.50 781.50 776.75 780.75 +2.75 175 652 +111
Total Volume and Open Interest 31,201 157,976 -613
Wheat(MGE)
May13 130405 783.00 790.00 782.50 787.50 +1.00 3,304 17,359 -424
Jul13 130405 784.00 788.50 781.50 786.50 +2.00 1,468 9,801 -90
Sep13 130405 782.25 787.75 781.00 787.00 +4.00 364 7,787 +30
Dec13 130405 795.50 797.50 790.50 797.50 +3.25 360 5,956 +67
Mar14 130405 807.75 810.75 806.50 810.75 +2.50 20 556 -5
Total Volume and Open Interest 5,516 41,483 -422
Oats(CBOT)
May13 130405 359.00 360.50 355.25 359.50 +0.50 1,036 6,802 -538
Jul13 130405 349.50 352.50 349.00 352.00 +1.50 319 2,810 +109
Sep13 130405 347.00 349.25 346.75 349.25 +2.50 16 91 +9
Dec13 130405 343.75 345.00 341.50 345.00 +3.50 54 823 +1
Total Volume and Open Interest 1,425 10,526 -419
Rough Rice(CBOT)
May13 130405 15.69 15.74 15.43 15.49 -0.17 1,418 10,755 -595
Jul13 130405 16.00 16.01 15.74 15.77 -0.17 440 3,026 +209
Sep13 130405 15.45 15.47 15.23 15.23 -0.21 68 597 +18
Nov13 130405 15.39 15.60 15.39 15.39 -0.22 12 109 +0
Total Volume and Open Interest 1,938 14,497 -368
Live Cattle(CME)
Apr13 130405 127.080 127.400 125.950 126.035 -1.215 12,776 39,792 -3,919
Jun13 130405 122.350 122.730 121.300 121.500 -0.850 23,786 149,965 +320
Aug13 130405 123.000 123.450 122.080 122.250 -0.950 8,030 63,781 +954
Oct13 130405 127.330 127.785 126.350 126.700 -0.780 4,942 43,441 +334
Dec13 130405 128.850 129.250 127.930 128.050 -1.000 3,168 23,927 +518
Feb14 130405 130.200 130.250 129.200 129.500 -0.700 763 4,839 +309
Total Volume and Open Interest 53,722 328,454 -1,327
Feeder Cattle(CME)
Apr13 130405 143.800 144.300 142.450 142.575 -1.325 2,307 5,950 -448
May13 130405 145.650 146.380 144.200 144.300 -1.650 3,709 17,108 -430
Aug13 130405 152.785 153.200 151.035 151.200 -1.625 2,417 10,915 +410
Sep13 130405 154.035 154.575 152.400 152.700 -1.700 520 1,851 +78
Oct13 130405 155.435 155.435 153.700 154.000 -1.630 207 1,356 +18
Nov13 130405 155.800 155.800 154.300 154.575 -1.675 134 1,003 +27
Jan14 130405 154.250 154.250 152.900 152.900 -1.950 45 267 +13
Total Volume and Open Interest 9,339 38,450 -332
Lean Hogs(CME)
Apr13 130405 81.500 81.580 79.800 80.035 -1.395 9,124 17,874 -1,656
May13 130405 89.000 89.035 86.500 86.900 -2.250 995 3,361 +355
Jun13 130405 91.800 92.000 89.285 89.700 -2.335 20,779 93,235 -2,457
Jul13 130405 91.750 91.750 89.300 89.550 -2.200 3,007 21,498 -86
Aug13 130405 91.400 91.400 89.450 89.680 -1.720 6,027 34,040 +71
Oct13 130405 82.230 82.230 80.850 81.350 -0.950 4,323 27,176 +625
Dec13 130405 79.400 79.400 78.100 78.300 -1.400 5,008 22,127 +1,972
Feb14 130405 81.200 81.200 80.200 80.700 -0.500 836 7,229 -31
Total Volume and Open Interest 50,798 232,283 -1,007
Class III Milk(CME)
Apr13 130405 17.44 17.57 17.44 17.52 +0.07 291 3,483 -65
May13 130405 18.40 18.51 18.30 18.34 -0.03 485 3,796 +125
Jun13 130405 19.31 19.48 19.29 19.33 -0.02 385 2,657 +73
Jul13 130405 19.43 19.50 19.32 19.37 -0.02 349 2,383 +168
Aug13 130405 19.38 19.44 19.28 19.38 +0.03 286 2,272 +86
Total Volume and Open Interest 2,701 21,492 -2,718
Cocoa(ICE)
May13 130405 2139 2141 2122 2132 -9 22,953 63,326 -5,886
Jul13 130405 2149 2155 2139 2153 -6 13,507 51,693 +4,308
Sep13 130405 2163 2167 2153 2166 -6 2,752 30,268 +487
Dec13 130405 2166 2177 2161 2174 -7 988 21,721 +190
Mar14 130405 2168 2182 2168 2182 -7 329 21,558 +68
May14 130405 2190 2190 2190 2190 -9 112 8,505 +30
Jul14 130405 2199 2199 2199 2199 -9 116 1,761 +48
Total Volume and Open Interest 40,801 200,854 -754
Coffee "C"(ICE)
May13 130405 139.25 140.70 137.95 140.15 +0.65 24,292 87,582 -5,093
Jul13 130405 141.65 143.00 140.35 142.60 +0.65 13,631 43,252 +2,571
Sep13 130405 144.00 145.60 143.00 145.20 +0.65 5,761 22,577 +977
Dec13 130405 147.70 149.10 147.00 148.85 +0.60 3,154 12,141 +144
Mar14 130405 151.55 152.75 151.45 152.55 +0.60 773 4,587 +337
May14 130405 153.65 154.80 153.55 154.75 +0.60 144 2,962 +11
Total Volume and Open Interest 47,912 174,842 -1,011
Orange Juice(ICE)
May13 130405 141.50 148.40 140.15 147.75 +6.95 1,658 11,671 -396
Jul13 130405 139.80 147.65 138.65 146.40 +6.70 397 6,193 +235
Sep13 130405 137.50 142.20 137.40 141.30 +3.45 50 1,285 +24
Nov13 130405 138.50 138.65 138.50 138.65 +1.55 13 338 +12
Jan14 130405 138.05 139.15 138.05 138.25 +1.35 2 54 +2
Mar14 130405 138.00 138.00 138.00 138.00 +1.35 0 3 +0
Total Volume and Open Interest 2,120 19,544 -123
Sugar #11(ICE)
May13 130405 17.67 17.76 17.61 17.65 -0.02 42,265 298,353 -7,454
Jul13 130405 17.69 17.74 17.61 17.67 -0.02 28,252 278,002 +9,179
Oct13 130405 18.06 18.12 17.98 18.06 unch 12,646 122,999 +2,863
Mar14 130405 19.01 19.01 18.88 18.94 -0.01 4,468 90,457 +177
May14 130405 19.08 19.15 19.03 19.11 -0.01 1,320 18,020 +114
Jul14 130405 19.23 19.29 19.18 19.26 -0.01 969 24,001 +207
Oct14 130405 19.43 19.45 19.37 19.45 -0.03 513 16,096 +300
Mar15 130405 19.75 19.79 19.67 19.76 -0.03 147 11,005 +11
Total Volume and Open Interest 90,614 862,988 +5,396
London Cocoa(LCE)
May13 130405 1438 1442 1427 1431 -13 9,805 50,095 -324
Jul13 130405 1447 1451 1435 1436 -16 9,782 53,414 +442
Sep13 130405 1460 1462 1448 1450 -13 2,484 34,706 -857
Dec13 130405 1463 1463 1453 1456 -12 2,445 45,277 +344
Mar14 130405 1461 1462 1456 1459 -12 2,391 35,527 +69
May14 130405 1465 1465 1462 1464 -11 64 8,809 +12
Jul14 130405 1470 1472 1468 1468 -12 52 3,604 +57
Total Volume and Open Interest 27,196 234,059 -257
London Sugar(LCE)
May13 130405 502.70 506.60 502.40 504.50 +0.10 9,106 19,944 -1,609
Aug13 130405 488.30 491.60 488.10 489.90 unch 6,442 25,541 +1,367
Oct13 130405 489.10 492.10 489.10 490.20 -0.40 1,102 11,015 +66
Dec13 130405 499.40 501.40 498.40 499.40 -0.70 498 3,492 +138
Mar14 130405 509.40 509.50 506.40 507.70 -0.60 239 3,382 +18
Total Volume and Open Interest 17,682 65,043 +155
Cotton(ICE)
May13 130405 88.30 88.33 86.56 86.79 -1.54 15,157 107,525 -3,777
Jul13 130405 89.97 89.98 88.30 88.57 -1.40 9,401 58,899 +3,436
Oct13 130405 87.93 87.93 87.93 87.93 -1.30 4 65 +4
Dec13 130405 87.98 87.98 86.41 86.71 -1.23 2,889 43,187 +1,075
Mar14 130405 87.00 87.02 86.59 86.63 -0.93 162 1,184 +30
May14 130405 86.58 86.58 86.58 86.58 -0.65 53 220 +0
Total Volume and Open Interest 27,840 211,719 +884
Lumber(CME)
May13 130405 380.3 381.8 371.8 374.1 -5.7 878 4,845 -269
Jul13 130405 383.4 383.8 375.2 379.0 -4.0 401 2,293 +1
Sep13 130405 379.6 380.0 373.3 380.0 -2.1 60 895 +14
Nov13 130405 363.4 365.6 361.0 365.6 -5.3 8 121 +7
Total Volume and Open Interest 1,347 8,162 -247
Crude Oil(NYM)
May13 130405 93.36 93.57 91.91 92.70 -0.56 302,235 263,467 -17,032
Jun13 130405 93.67 93.86 92.22 93.01 -0.55 126,541 189,525 -6,882
Jul13 130405 93.91 94.06 92.49 93.24 -0.55 74,398 133,964 +3,814
Aug13 130405 94.07 94.07 92.58 93.32 -0.56 27,572 101,937 +6,498
Sep13 130405 93.79 93.82 92.47 93.17 -0.58 31,524 90,418 +4,929
Oct13 130405 93.74 93.74 92.22 92.83 -0.60 8,196 57,666 +738
Nov13 130405 92.90 93.35 91.90 92.44 -0.62 5,534 41,824 +332
Dec13 130405 92.84 93.03 91.55 92.08 -0.62 49,728 211,225 +2,452
Jan14 130405 91.84 92.61 91.35 91.73 -0.60 3,172 42,009 -7
Feb14 130405 91.48 91.48 91.20 91.43 -0.59 2,636 23,054 +181
Mar14 130405 91.52 91.99 91.12 91.15 -0.57 5,546 31,881 +360
Apr14 130405 90.92 90.92 90.44 90.86 -0.53 2,205 14,932 -219
May14 130405 90.58 90.58 90.58 90.58 -0.51 721 16,146 -14
Jun14 130405 90.81 91.09 90.00 90.32 -0.48 7,329 71,733 +503
Jul14 130405 90.04 90.04 90.04 90.04 -0.45 282 14,296 +92
Aug14 130405 89.79 89.79 89.79 89.79 -0.42 145 13,364 +5
Total Volume and Open Interest 675,832 1,726,168 -5,762
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130405 93.375 93.575 91.925 92.700 -0.550 7,635 1,864 +110
Jun13 130405 93.750 93.775 92.250 93.000 -0.550 299 756 +8
Jul13 130405 93.650 93.650 92.575 93.250 -0.550 87 354 +45
Aug13 130405 93.225 93.550 92.675 93.325 -0.550 81 252 +77
Sep13 130405 93.175 93.175 92.550 93.175 -0.575 0 6 +0
Oct13 130405 92.575 92.825 92.575 92.825 -0.600 0 3 +0
Nov13 130405 92.450 92.450 92.450 92.450 -0.600 0 10 +0
Dec13 130405 92.075 92.075 92.075 92.075 -0.625 1 66 +0
Jan14 130405 91.725 91.725 91.725 91.725 -0.600      
Total Volume and Open Interest 8,103 3,394 +240
Heating Oil(NYM)
May13 130405 297.03 297.29 290.56 290.98 -5.38 62,661 89,647 +1,953
Jun13 130405 296.12 296.61 290.00 290.41 -5.31 33,334 52,780 -676
Jul13 130405 296.42 296.50 290.35 290.78 -5.15 15,406 34,114 +725
Aug13 130405 295.54 295.59 290.91 291.22 -4.95 9,636 15,260 +1,174
Sep13 130405 296.53 296.68 291.21 291.62 -4.69 6,658 21,788 +211
Oct13 130405 294.65 294.65 291.45 291.81 -4.47 4,363 9,013 +387
Nov13 130405 295.50 295.50 291.25 291.66 -4.31 2,933 6,511 +322
Dec13 130405 295.96 296.07 291.03 291.43 -4.23 6,678 38,707 -163
Jan14 130405 294.98 294.98 291.47 291.47 -4.13 692 7,756 +213
Feb14 130405 293.03 293.03 291.41 291.41 -3.98 108 2,213 +18
Mar14 130405 291.90 292.52 290.78 291.12 -3.74 240 3,185 -6
Apr14 130405 292.12 292.12 290.27 290.27 -3.60 185 9,676 +42
May14 130405 290.00 290.55 289.25 289.25 -3.50 57 858 +32
Jun14 130405 289.20 289.20 287.92 287.92 -3.48 309 4,436 +208
Total Volume and Open Interest 143,290 298,368 +4,424
Gasoline(NYMEX)
May13 130405 289.95 291.36 285.02 286.36 -3.51 83,608 117,457 -7,410
Jun13 130405 289.70 290.84 284.64 285.95 -3.66 58,096 61,847 +2,149
Jul13 130405 287.40 288.68 282.73 283.92 -3.91 29,407 34,783 -232
Aug13 130405 284.48 285.14 279.71 280.89 -4.17 20,565 20,127 +1,336
Sep13 130405 281.00 281.00 275.88 276.97 -4.18 16,714 21,350 +881
Oct13 130405 267.05 267.05 261.89 262.36 -4.38 8,640 12,942 -349
Nov13 130405 262.00 262.00 257.31 258.68 -4.32 6,467 16,219 +466
Dec13 130405 259.31 259.58 255.40 256.75 -4.26 7,557 13,274 -98
Jan14 130405 257.08 257.50 255.92 255.92 -4.18 342 3,837 -104
Feb14 130405 256.16 256.16 256.16 256.16 -4.11 203 2,058 +44
Total Volume and Open Interest 232,669 308,268 -2,916
e-miNY RBOB Gasoline(NYM)
May13 130405 286.40 286.40 286.36 286.40 -3.50 0 1 +0
Jun13 130405 286.00 286.00 285.95 286.00 -3.60      
Jul13 130405 283.90 283.92 283.90 283.90 -3.90      
Aug13 130405 280.90 280.90 280.89 280.90 -4.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130405 3.947 4.146 3.930 4.125 +0.178 143,318 314,583 -12,752
Jun13 130405 3.992 4.177 3.975 4.160 +0.170 40,315 120,199 +9,044
Jul13 130405 4.041 4.220 4.030 4.206 +0.165 31,797 146,131 +519
Aug13 130405 4.052 4.237 4.051 4.224 +0.162 11,525 62,157 +1,462
Sep13 130405 4.062 4.217 4.036 4.206 +0.158 15,623 59,700 +1,923
Oct13 130405 4.078 4.225 4.058 4.214 +0.149 25,655 167,692 -825
Nov13 130405 4.150 4.277 4.134 4.274 +0.137 7,623 43,800 -816
Dec13 130405 4.295 4.425 4.292 4.417 +0.122 4,880 50,551 +1,123
Jan14 130405 4.367 4.502 4.367 4.493 +0.117 15,828 136,818 +2,404
Feb14 130405 4.363 4.467 4.362 4.461 +0.105 2,847 22,505 -515
Mar14 130405 4.310 4.401 4.299 4.397 +0.097 12,976 53,642 -369
Apr14 130405 4.071 4.125 4.062 4.125 +0.050 14,840 74,088 -481
May14 130405 4.070 4.130 4.070 4.130 +0.046 1,344 17,262 +334
Jun14 130405 4.132 4.152 4.132 4.152 +0.045 1,037 14,405 +538
Jul14 130405 4.163 4.182 4.159 4.182 +0.042 433 11,648 -46
Aug14 130405 4.178 4.196 4.178 4.196 +0.041 357 11,334 +163
Total Volume and Open Interest 333,237 1,462,265 +2,457
Brent Crude Oil(ICE)
May13 130405 106.49 106.65 103.62 104.12 -2.22 304,648 200,211 -17,133
Jun13 130405 106.46 106.48 103.68 104.15 -2.00 277,458 263,942 -1,791
Jul13 130405 105.91 106.17 103.59 104.06 -1.83 131,571 141,799 +24,595
Aug13 130405 105.76 105.83 103.36 103.84 -1.73 71,629 91,576 +4,055
Sep13 130405 105.34 105.43 103.05 103.50 -1.64 54,264 89,867 +5,046
Oct13 130405 104.77 104.95 102.68 103.13 -1.54 26,049 60,309 -928
Nov13 130405 104.53 104.55 102.35 102.78 -1.49 15,941 50,663 -227
Dec13 130405 104.04 104.20 101.98 102.43 -1.44 103,215 192,073 +7,208
Jan14 130405 103.67 103.67 101.78 102.15 -1.38 7,753 32,804 +758
Feb14 130405 101.91 101.91 101.91 101.91 -1.30 4,573 18,518 +292
Mar14 130405 102.89 102.89 101.66 101.66 -1.23 13,719 25,062 +1,230
Apr14 130405 101.38 101.38 101.38 101.38 -1.15 8,284 27,197 +468
May14 130405 101.08 101.08 101.08 101.08 -1.09 2,724 12,195 +222
Jun14 130405 102.01 102.15 100.40 100.75 -1.05 18,375 51,794 -373
Total Volume and Open Interest 1,084,631 1,518,236 +26,422
Gas Oil(ICE)
Apr13 130405 894.00 895.50 873.25 880.00 -8.00 37,854 67,286 -7,923
May13 130405 897.00 899.25 877.00 883.75 -7.75 89,131 109,777 -1,833
Jun13 130405 901.00 902.50 880.00 887.00 -7.50 60,549 89,619 +553
Jul13 130405 903.75 904.50 883.25 890.00 -6.75 18,692 45,241 +2,124
Aug13 130405 905.50 905.50 885.50 891.75 -6.25 12,742 37,061 +409
Sep13 130405 903.25 904.00 887.00 892.75 -5.50 13,151 42,118 +1,605
Oct13 130405 902.50 903.75 888.00 892.50 -5.50 7,189 22,352 +87
Nov13 130405 900.25 902.75 886.75 891.25 -5.50 2,310 20,514 -427
Dec13 130405 901.00 902.00 885.50 890.25 -5.25 20,737 56,407 -558
Jan14 130405 895.25 895.25 886.25 890.00 -5.25 1,291 14,661 -274
Total Volume and Open Interest 270,442 584,364 -6,085
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130405 2.420 2.435 2.411 2.417 -0.006 525 1,357 -180
Jun13 130405 2.389 2.389 2.359 2.363 -0.003 252 1,112 -42
Jul13 130405 2.310 2.315 2.289 2.293 -0.005 413 1,537 -29
Aug13 130405 2.259 2.259 2.228 2.231 -0.007 230 2,063 +18
Sep13 130405 2.176 2.176 2.123 2.132 -0.009 209 1,491 +28
Oct13 130405 2.049 2.053 2.010 2.012 -0.021 82 1,492 +11
Nov13 130405 1.973 1.973 1.961 1.961 -0.021 91 654 -7
Total Volume and Open Interest 1,863 11,026 -277
WTI Crude Oil(ICE)
May13 130405 93.48 93.55 91.92 92.70 -0.56 52,768 55,303 -1,025
Jun13 130405 93.64 93.77 92.25 93.01 -0.55 41,467 81,093 +4,537
Jul13 130405 93.81 93.81 92.54 93.24 -0.55 22,725 40,996 +1,967
Aug13 130405 93.90 93.90 92.60 93.32 -0.56 10,025 22,849 +567
Sep13 130405 93.78 93.78 92.59 93.17 -0.58 8,812 28,026 -174
Oct13 130405 93.23 93.49 92.31 92.83 -0.60 3,573 16,634 +375
Nov13 130405 92.05 92.64 91.96 92.44 -0.62 1,868 11,803 +273
Dec13 130405 92.76 92.78 91.54 92.08 -0.62 19,384 111,714 -759
Jan14 130405 91.73 91.73 91.73 91.73 -0.60 673 10,515 +157
Feb14 130405 91.43 91.43 91.43 91.43 -0.59 318 3,663 +74
Mar14 130405 91.15 91.15 91.15 91.15 -0.57 193 6,287 -86
Apr14 130405 90.86 90.86 90.86 90.86 -0.53 202 3,999 -29
May14 130405 90.58 90.58 90.58 90.58 -0.51 161 3,581 +0
Jun14 130405 90.03 90.52 89.98 90.32 -0.48 1,054 15,420 -105
Jul14 130405 90.04 90.04 90.04 90.04 -0.45 3 2,664 +0
Aug14 130405 89.79 89.79 89.79 89.79 -0.42 0 3,147 +0
Total Volume and Open Interest 169,709 541,533 +5,885
US Dollar Index(ICE)
Jun13 130405 82.880 83.010 82.310 82.603 -0.192 20,049 89,433 +724
Sep13 130405 83.150 83.150 82.495 82.798 -0.192 25 1,193 +7
Dec13 130405 83.007 83.007 83.007 83.007 -0.192      
Total Volume and Open Interest 20,074 90,626 +731
Australian Dollar(CME)
Jun13 130405 103.77 103.83 102.98 103.31 -0.39 84,176 193,420 -3,657
Sep13 130405 103.00 103.01 102.36 102.61 -0.39 35 145 +12
Dec13 130405 101.80 102.31 101.80 101.93 -0.38 0 24 +0
Total Volume and Open Interest 84,211 193,619 -3,645
British Pound(CME)
Jun13 130405 152.26 153.57 151.94 153.32 +1.02 94,730 204,347 -3,803
Sep13 130405 152.18 153.50 152.15 153.26 +1.01 14 214 +2
Dec13 130405 152.50 153.25 152.22 153.23 +1.01 0 30 +0
Total Volume and Open Interest 94,744 204,624 -3,801
Canadian Dollar(CME)
Jun13 130405 98.62 98.67 97.54 98.11 -0.56 64,352 166,707 +10,031
Sep13 130405 98.26 98.47 97.35 97.91 -0.56 63 3,770 +15
Dec13 130405 98.07 98.27 97.28 97.73 -0.54 72 2,340 +32
Mar14 130405 97.07 98.07 97.07 97.53 -0.54 0 304 +0
Total Volume and Open Interest 64,487 173,228 +10,078
Japanese Yen(CME)
Jun13 130405 103.82 104.48 102.26 102.42 -1.64 148,440 209,073 -4,206
Sep13 130405 103.89 104.55 102.35 102.50 -1.64 81 594 +17
Dec13 130405 104.07 104.25 102.61 102.61 -1.64 26 148 +19
Total Volume and Open Interest 148,557 209,837 -4,160
Swiss Franc(CME)
Jun13 130405 106.46 107.46 106.09 107.27 +0.76 30,193 49,615 -1,848
Sep13 130405 106.66 107.41 106.52 107.41 +0.75 2 10 +0
Dec13 130405 107.56 107.56 106.81 107.56 +0.75      
Total Volume and Open Interest 30,195 49,625 -1,848
EuroFX(CME)
Jun13 130405 129.41 130.47 129.07 130.19 +0.75 215,762 234,836 -90
Sep13 130405 129.39 130.52 129.23 130.28 +0.74 317 967 +241
Dec13 130405 129.57 130.50 129.33 130.38 +0.74 5 206 +0
Total Volume and Open Interest 216,086 236,022 +151
Mexican Peso(CME)
Apr13 130405 819.25 819.25 811.00 819.25 +8.25      
May13 130405 817.25 817.25 809.00 817.25 +8.25      
Total Volume and Open Interest 30,728 177,900 -4,980
Brazilian Real(CME)
May13 130405 495.90 501.90 494.45 501.05 +6.35 147 6,739 -117
Jun13 130405 492.75 499.95 492.75 499.25 +6.65 123 4,716 -7
Jul13 130405 497.30 497.95 490.75 497.30 +6.40 0 1 +0
Aug13 130405 494.85 494.85 488.40 494.85 +6.45      
Total Volume and Open Interest 270 36,687 -124
30-Year T-Bonds(CBOT)
Jun13 130405 146~100 148~090 146~010 148~000 +1~210 391,355 641,148 +10,496
Sep13 130405 145~110 147~140 145~060 147~070 +1~230 14 150 +3
Dec13 130405 146~230 146~230 145~000 146~230 +1~230      
Total Volume and Open Interest 391,369 641,298 +10,499
10-Year T-Notes(CBOT)
Jun13 130405 132~260 133~115 132~205 133~050 +0~100 1,314,995 2,184,535 -28,498
Sep13 130405 131~300 132~145 131~300 132~120 +0~110 1,745 1,566 +1,079
Dec13 130405 132~120 132~120 132~010 132~120 +0~110      
Total Volume and Open Interest 1,316,740 2,186,101 -27,419
5-Year T-Notes(CBOT)
Jun13 130405 124~144 124~202 124~116 124~166 +0~016 604,749 1,835,687 +18,116
Sep13 130405 124~056 124~056 124~024 124~044 +0~020 52 47 +46
Dec13 130405 124~044 124~044 124~024 124~044 +0~020      
Total Volume and Open Interest 604,801 1,835,734 +18,162
2 Year T-Notes(CBOT)
Jun13 130405 110~082 110~090 110~076 110~082 unch 189,682 918,528 +7,478
Sep13 130405 110~080 110~080 110~074 110~074 -0~002 3,461 2,934 +2,562
Dec13 130405 110~074 110~076 110~074 110~074 -0~002      
Total Volume and Open Interest 193,143 921,462 +10,040
Eurodollars(CME)
Jun13 130405 99.700 99.710 99.690 99.700 +0.005 88,762 907,402 +5,370
Sep13 130405 99.675 99.690 99.670 99.680 +0.010 105,770 754,895 +5,239
Dec13 130405 99.650 99.665 99.640 99.660 +0.015 162,853 786,483 +13,729
Mar14 130405 99.630 99.645 99.620 99.640 +0.015 120,025 734,560 +2,244
Jun14 130405 99.600 99.620 99.590 99.610 +0.015 141,883 726,329 -4,403
Sep14 130405 99.565 99.590 99.550 99.575 +0.015 137,185 588,911 +9,039
Dec14 130405 99.505 99.540 99.495 99.525 +0.015 156,102 643,001 +3,179
Mar15 130405 99.445 99.480 99.430 99.470 +0.020 209,145 548,550 +24,238
Jun15 130405 99.370 99.410 99.350 99.395 +0.025 169,489 755,233 +10,907
Sep15 130405 99.275 99.320 99.260 99.310 +0.030 115,038 490,227 +2,540
Dec15 130405 99.160 99.220 99.145 99.200 +0.030 131,772 596,967 -3,212
Mar16 130405 99.040 99.090 99.015 99.080 +0.035 126,382 335,590 +17,488
Jun16 130405 98.885 98.950 98.865 98.940 +0.040 129,566 288,072 +11,658
Sep16 130405 98.735 98.800 98.710 98.790 +0.045 64,538 229,516 +6,192
Dec16 130405 98.570 98.645 98.550 98.630 +0.045 56,724 173,111 +4,542
Mar17 130405 98.415 98.490 98.385 98.475 +0.050 43,057 158,827 +2,222
Jun17 130405 98.245 98.320 98.220 98.310 +0.055 27,692 105,650 +444
Sep17 130405 98.070 98.160 98.050 98.145 +0.060 22,978 79,546 +675
Total Volume and Open Interest 2,086,219 9,226,364 +112,916
Ultra T-Bond(CBOT)
Jun13 130405 161~03 165~02 160~29 164~17 +3~10 77,332 374,285 +4,159
Sep13 130405 163~02 163~02 159~23 163~02 +3~11 1 11 +1
Dec13 130405 163~02 163~02 159~23 163~02 +3~11      
Total Volume and Open Interest 77,333 374,296 +4,160
30 Day Federal Funds(CBOT)
Apr13 130405 99.860 99.860 99.857 99.857 unch 5,224 50,396 +3,059
May13 130405 99.865 99.875 99.865 99.870 unch 135 36,875 +36
Jun13 130405 99.865 99.875 99.865 99.870 unch 181 30,750 -99
Jul13 130405 99.870 99.875 99.865 99.870 +0.005 170 26,239 +12
Aug13 130405 99.870 99.875 99.865 99.870 +0.005 508 18,568 +46
Sep13 130405 99.870 99.875 99.865 99.865 unch 771 14,606 +486
Total Volume and Open Interest 11,811 335,111 +4,607
3-Mth Euro-Yen(CME)
Jun13 130405 99.793 99.793 99.793 99.793 unch      
Sep13 130405 99.795 99.795 99.795 99.795 unch      
Dec13 130405 99.795 99.795 99.795 99.795 unch      
Mar14 130405 99.785 99.785 99.785 99.785 unch      
Jun14 130405 99.775 99.775 99.775 99.775 unch      
Sep14 130405 99.780 99.780 99.780 99.780 unch      
Dec14 130405 99.775 99.775 99.775 99.775 unch      
Mar15 130405 99.655 99.655 99.655 99.655 unch      
Jun15 130405 99.515 99.515 99.515 99.515 unch      
Sep15 130405 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130405 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130405 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130405 99.80 99.80 99.79 99.79 unch 0 402 +0
Mar14 130405 99.79 99.79 99.79 99.79 unch 0 172 +0
Jun14 130405 99.78 99.78 99.78 99.78 unch 0 23 +0
Sep14 130405 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130405 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 130405 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130405 146.28 146.45 143.03 145.11 -0.92 2,608 22,978 +154
Sep13 130405 143.04 143.04 143.04 143.04 -0.92      
Dec13 130405 140.95 140.95 140.95 140.95 -0.92      
Total Volume and Open Interest 2,608 22,978 +154
Euro-Bund(EUREX)
Jun13 130405 145.97 146.54 145.82 146.34 +0.38 556,674 1,049,619 +2,750
Sep13 130405 146.24 146.82 146.16 146.65 +0.43 147 1,071 +44
Dec13 130405 144.49 144.49 144.49 144.49 +0.38      
Total Volume and Open Interest 556,821 1,050,690 +2,794
Euro-Bobl(EUREX)
Jun13 130405 126.88 126.91 126.70 126.80 -0.09 404,099 975,461 +24,134
Sep13 130405 127.44 127.44 127.44 127.44 -0.04 0 938 +0
Dec13 130405 127.44 127.44 127.44 127.44 -0.04      
Total Volume and Open Interest 404,099 976,399 +24,134
3-Mth Euribor(EUREX)
Jun13 130405 99.785 99.785 99.785 99.785 -0.010 57 2,696 -43
Sep13 130405 99.770 99.770 99.770 99.770 -0.010 6 1,144 +0
Dec13 130405 99.740 99.740 99.740 99.740 -0.015 3 1,281 +0
Total Volume and Open Interest 86 7,877 -23
Long Gilt(LIFFE)
Jun13 130405 119~09 120~06 119~07 120~03 +0~27 135,372 385,315 -535
Sep13 130405 119~21 119~31 119~21 119~31 +0~27 10 10 +10
Total Volume and Open Interest 135,382 385,325 -525
3-Mth Short Sterling(LIFFE)
Jun13 130405 99.49 99.50 99.48 99.49 unch 43,995 312,251 -2,589
Sep13 130405 99.52 99.52 99.50 99.51 unch 35,677 358,673 -4,280
Dec13 130405 99.54 99.54 99.51 99.52 unch 34,332 325,076 -4,188
Mar14 130405 99.54 99.54 99.51 99.53 +0.00 36,822 383,444 -4,450
Jun14 130405 99.53 99.54 99.50 99.53 +0.01 39,925 328,944 -25,029
Sep14 130405 99.52 99.53 99.49 99.52 +0.01 28,983 302,038 +600
Total Volume and Open Interest 334,224 2,930,082 -2,391
3-Mth Euribor(LIFFE)
Jun13 130405 99.795 99.805 99.785 99.785 -0.010 225,907 620,406 -2,255
Sep13 130405 99.780 99.790 99.760 99.770 -0.010 192,568 357,706 -5,247
Dec13 130405 99.755 99.760 99.730 99.740 -0.015 130,006 433,476 -1,263
Total Volume and Open Interest 1,255,265 3,995,501 +9,307
3-Mth Aus T-Bills(SFE)
Jun13 130405 96.96 96.98 96.95 96.97 unch 22,985 225,933 +2,141
Sep13 130405 96.99 97.03 96.98 97.01 +0.01 27,199 176,694 +2,741
Dec13 130405 96.98 97.03 96.97 97.00 +0.01 25,209 123,244 +1,741
Mar14 130405 96.92 96.99 96.91 96.96 +0.03 12,481 97,848 +790
Jun14 130405 96.84 96.91 96.84 96.89 +0.04 7,912 67,729 +3,218
Sep14 130405 96.74 96.83 96.74 96.80 +0.04 3,409 41,869 +340
Dec14 130405 96.67 96.73 96.67 96.71 +0.04 1,965 27,597 +346
Mar15 130405 96.60 96.63 96.59 96.62 +0.04 1,497 12,933 +487
Jun15 130405 96.54 96.54 96.54 96.54 +0.05 254 959 +106
Sep15 130405 96.44 96.46 96.44 96.46 +0.05 10 585 -13
Total Volume and Open Interest 102,921 775,617 +11,847
10-Year Aus T-Bonds(SFE)
Jun13 130405 96.58 96.71 96.56 96.69 +0.10 76,244 428,536 +9,216
Sep13 130405 96.69 96.69 96.69 96.69 +0.10      
Total Volume and Open Interest 76,244 428,536 +9,216
3-Year Aus T-Bonds(SFE)
Jun13 130405 97.11 97.20 97.08 97.17 +0.05 223,894 542,709 +50,272
Sep13 130405 97.17 97.17 97.17 97.17 +0.05      
Total Volume and Open Interest 223,894 542,709 +50,272
Gold(CMX)
Apr13 130405 1553.2 1580.6 1550.1 1575.4 +23.6 2,171 3,136 -1,984
Jun13 130405 1554.0 1581.8 1549.0 1575.9 +23.5 209,509 265,573 -1,238
Aug13 130405 1555.4 1582.9 1550.8 1577.5 +23.6 6,763 40,555 +840
Oct13 130405 1554.4 1581.6 1553.0 1579.0 +23.6 894 14,286 +599
Dec13 130405 1558.5 1585.3 1554.2 1580.5 +23.6 1,917 34,146 +323
Feb14 130405 1574.3 1585.8 1571.4 1582.0 +23.6 1,780 15,405 -20
Apr14 130405 1573.4 1583.5 1573.4 1583.5 +23.6 46 2,777 -23
Jun14 130405 1576.2 1585.1 1576.2 1585.1 +23.6 256 7,074 +135
Aug14 130405 1577.9 1586.7 1577.9 1586.7 +23.6 26 993 -10
Oct14 130405 1578.0 1588.3 1578.0 1588.3 +23.5 7 993 +3
Dec14 130405 1590.0 1590.0 1590.0 1590.0 +23.5 315 7,789 +47
Feb15 130405 1591.8 1591.8 1591.8 1591.8 +23.5      
Total Volume and Open Interest 224,535 416,053 -1,123
Silver(CMX)
May13 130405 2683.0 2730.0 2673.0 2722.0 +45.3 63,681 77,202 -1,193
Jul13 130405 2690.5 2735.5 2680.0 2728.3 +45.5 7,477 20,216 -476
Sep13 130405 2701.0 2740.0 2691.0 2734.4 +45.6 761 6,122 -50
Dec13 130405 2704.0 2747.5 2701.5 2742.4 +45.7 1,802 24,334 -91
Mar14 130405 2747.6 2747.6 2747.6 2747.6 +45.7 157 3,797 +76
May14 130405 2751.2 2751.2 2751.2 2751.2 +45.7 130 1,320 +96
Jul14 130405 2752.0 2754.7 2752.0 2754.7 +45.8 10 5,096 +10
Total Volume and Open Interest 75,010 154,332 -1,423
Platinum(NYMEX)
Apr13 130405 1528.9 1539.4 1528.9 1534.4 +17.7 112 136 -65
Jul13 130405 1520.0 1539.9 1518.2 1535.5 +17.7 16,657 62,171 -487
Oct13 130405 1535.3 1540.3 1527.3 1537.9 +17.7 130 1,052 +113
Jan14 130405 1537.8 1543.0 1535.6 1539.6 +17.9 1 18 +1
Total Volume and Open Interest 16,932 63,392 -437
Palladium(NYMEX)
Jun13 130405 725.50 734.35 716.30 723.90 -1.55 4,988 37,735 -370
Sep13 130405 728.85 735.25 720.25 725.40 -1.50 54 1,074 +39
Dec13 130405 726.40 726.40 726.40 726.40 -1.50 0 862 +0
Total Volume and Open Interest 5,043 39,678 -332
Copper(CMX)
May13 130405 335.15 337.00 333.00 334.40 -0.75 59,532 111,129 +2,702
Jul13 130405 337.30 338.90 335.00 336.40 -0.75 12,600 36,139 +1,304
Sep13 130405 338.15 339.10 337.30 338.15 -0.75 3,604 14,551 +897
Dec13 130405 341.40 341.45 340.15 340.50 -0.65 2,237 11,865 +69
Mar14 130405 342.75 344.00 342.20 342.65 -0.60 570 3,261 +377
Total Volume and Open Interest 79,587 185,531 +5,587
DJIA Index(CBOT)
Jun13 130405 14516 14516 14373 14484 -47 222 7,021 +8
Sep13 130405 14410 14457 14410 14410 -47 0 4 +0
Dec13 130405 14341 14388 14341 14341 -47      
Mar14 130405 14270 14317 14270 14270 -47      
Total Volume and Open Interest 222 7,025 +8
E-mini DJIA Index(CBOT)
Jun13 130405 14530 14534 14361 14484 -47 177,030 111,663 -1,671
Sep13 130405 14390 14444 14300 14410 -47 3 54 -1
Dec13 130405 14341 14341 14341 14341 -47 0 17 +0
Mar14 130405 14270 14270 14270 14270 -47      
Total Volume and Open Interest 177,033 111,734 -1,672
S & P 500(CME)
Jun13 130405 1554.60 1554.90 1533.30 1546.00 -8.50 9,070 161,230 +2,309
Sep13 130405 1539.70 1541.30 1528.30 1539.70 -8.60 67 1,649 -14
Dec13 130405 1533.10 1534.70 1521.70 1533.10 -8.60 0 1,083 +0
Mar14 130405 1526.90 1528.50 1515.50 1526.90 -8.60      
Total Volume and Open Interest 9,137 163,962 +2,295
S & P 500 E-Mini(Globex)
Jun13 130405 1554.75 1555.25 1533.25 1546.00 -8.50 2,269,317 3,000,088 +6,020
Sep13 130405 1547.50 1547.50 1527.00 1539.75 -8.50 1,067 15,151 +217
Total Volume and Open Interest 2,270,417 3,016,930 +6,247
NASDAQ 100(CME)
Jun13 130405 2784.80 2784.80 2738.00 2763.00 -22.00 850 4,428 +2
Sep13 130405 2757.00 2779.00 2732.00 2757.00 -22.00      
Dec13 130405 2750.80 2772.80 2750.80 2750.80 -22.00      
Total Volume and Open Interest 850 4,428 +2
NASDAQ 100 E-Mini(Globex)
Jun13 130405 2785.00 2785.50 2737.50 2763.00 -22.00 256,746 363,783 -13,743
Sep13 130405 2739.00 2760.00 2739.00 2757.00 -22.00 31 62 +3
Total Volume and Open Interest 256,777 363,878 -13,740
S & P Midcap 400(CME)
Jun13 130405 1120.90 1122.20 1105.00 1120.90 -1.30 147 614 -12
Sep13 130405 1118.90 1120.20 1118.90 1118.90 -1.30      
Dec13 130405 1116.90 1118.20 1116.90 1116.90 -1.30      
Total Volume and Open Interest 147 614 -12
Volatility Index(CBOE)
Apr13 130405 14.70 15.35 14.25 14.35 +0.10 82,740 144,520 -14,009
May13 130405 15.85 16.35 15.40 15.50 -0.05 60,128 127,095 +7,907
Jun13 130405 16.70 17.20 16.30 16.45 -0.05 25,148 48,771 +2,982
Jul13 130405 17.45 17.90 17.10 17.25 unch 12,205 33,647 +240
Total Volume and Open Interest 194,357 417,154 -1,970
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130405 13085 13305 12830 13165 +80 14,501 68,432 +1,282
Sep13 130405 13220 13300 12970 13215 +70 7 13 +0
Total Volume and Open Interest 14,508 68,446 +1,282
Nikkei 225(SGX)
Jun13 130405 12750 13240 12750 12800 +10 153,750 241,564 -4,465
Sep13 130405 12940 13225 12790 12790 +5 11 1,679 -9
Dec13 130405 12825 13155 12730 12730 +25 0 15,544 +0
Total Volume and Open Interest 155,098 292,142 -4,210
CAC 40(EURONEXT)
Apr13 130405 3718.0 3740.0 3637.5 3664.0 -62.0 128,883 321,611 -8,416
May13 130405 3660.5 3669.0 3571.5 3597.5 -62.0 241 972 +137
Jun13 130405 3629.5 3640.0 3546.5 3573.0 -62.0 243 30,961 -129
Total Volume and Open Interest 129,367 353,576 -8,408
Hang Seng Index(HKFE)
Apr13 130405 22241 22245 21640 21656 -690 64,599 104,577 +3,406
May13 130405 22180 22180 21515 21530 -679 206 371 +74
Jun13 130405 21800 21822 21270 21270 -688 372 5,059 -15
Total Volume and Open Interest 65,356 111,421 +3,482
DAX(EUREX)
Jun13 130405 7820.0 7838.5 7643.0 7673.5 -168.0 99,021 161,945 -2,869
Sep13 130405 7822.0 7842.0 7651.0 7678.5 -168.0 92 4,440 -5
Dec13 130405 7830.5 7837.0 7655.5 7683.0 -169.0 29 296 +4
Total Volume and Open Interest 99,142 166,681 -2,870
FT-SE 100(EURONEXT)
Jun13 130405 6302.00 6302.50 6159.50 6199.00 -98.50 105,058 674,855 -10,567
Sep13 130405 6243.00 6243.00 6114.00 6150.00 -98.50 69 884 +2
Dec13 130405 6120.00 6120.00 6120.00 6120.00 -99.50 0 190 -1
Total Volume and Open Interest 105,127 675,929 -10,566
SPI 200(SFE)
Jun13 130405 4915.0 4939.0 4881.0 4895.0 -17.0 30,125 257,824 +2,713
Sep13 130405 4860.0 4860.0 4860.0 4860.0 -16.0 108 2,181 +0
Dec13 130405 4864.0 4864.0 4864.0 4864.0 -16.0 0 2,348 +0
Total Volume and Open Interest 30,245 265,415 +2,715
FTSE MIB(ISE)
Jun13 130405 14885.00 14995.00 14755.00 14951.00 +105.00 27,896 31,820 -2,170
Sep13 130405 14825.00 14875.00 14720.00 14861.00 +110.00 39 67 +4
Dec13 130405 14774.00 14774.00 14774.00 14774.00 +110.00 0 1 +0
Total Volume and Open Interest 27,935 31,888 -2,166
KOSPI 200(KFE)
Jun13 130405 257.45 257.75 252.60 253.75 -3.50 255,452 112,357 +2,435
Sep13 130405 256.95 257.75 254.05 255.00 -3.75 154 995 +163
Dec13 130405 257.15 257.15 257.15 257.15 -3.55 0 196 +0
Total Volume and Open Interest 255,606 113,560 +2,598
GSCI(CME)
Apr13 130405 630.00 631.00 626.50 627.60 -5.15 331 8,950 -147
May13 130405 630.70 631.60 627.45 628.50 -4.55 12 366 -2
Jun13 130405 633.30 633.30 628.00 629.00 -4.25      
Total Volume and Open Interest 343 9,316 -149
Reuters CCI(ICE)
Jun13 120925 306.20 306.20 306.20 306.20 unch      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!