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 10, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130410 1394.50 1409.75 1385.00 1392.75 -2.75 105,310 218,611 -2,070
Jul13 130410 1370.00 1382.00 1359.25 1367.50 -3.75 69,404 191,214 +4,459
Aug13 130410 1337.75 1350.75 1329.00 1336.00 -3.50 1,490 7,422 +315
Sep13 130410 1279.25 1289.75 1270.75 1276.50 -4.00 1,744 7,950 +101
Nov13 130410 1241.00 1248.00 1230.75 1237.50 -4.25 20,210 135,099 +157
Jan14 130410 1243.50 1253.50 1237.25 1243.50 -4.25 596 14,667 +251
Mar14 130410 1251.75 1258.75 1243.00 1248.25 -4.50 397 3,278 +43
May14 130410 1254.00 1260.25 1245.50 1252.00 -5.00 320 2,512 +82
Jul14 130410 1264.50 1264.50 1258.25 1258.25 -5.75 464 1,990 +42
Aug14 130410 1255.75 1261.50 1255.75 1255.75 -5.75 0 4 +0
Sep14 130410 1243.50 1243.50 1242.50 1243.50 +1.00 0 10 +0
Nov14 130410 1230.75 1241.50 1227.75 1234.25 +0.75 335 5,643 +153
Jan15 130410 1233.75 1233.75 1233.00 1233.75 +0.75 0 7 +0
Mar15 130410 1233.00 1234.00 1233.00 1233.00 -1.00      
Total Volume and Open Interest 200,270 588,606 +3,533
Soybean Meal(CBOT)
May13 130410 394.50 400.90 390.50 392.90 -1.90 47,498 94,292 -11,311
Jul13 130410 394.10 400.10 389.80 391.80 -2.50 31,791 88,991 +5,536
Aug13 130410 383.10 388.40 378.90 380.70 -2.60 1,426 10,513 +460
Sep13 130410 362.50 367.10 359.00 360.40 -2.10 793 8,538 +81
Oct13 130410 343.00 346.60 340.00 342.00 -2.20 372 6,872 +36
Dec13 130410 342.40 345.30 338.20 340.40 -2.40 6,007 44,436 +1,324
Jan14 130410 342.70 346.70 340.00 342.20 -2.30 107 3,929 +1
Mar14 130410 347.80 349.60 343.50 344.80 -2.30 196 3,664 +16
May14 130410 349.10 350.20 345.50 346.40 -2.60 93 2,221 +2
Jul14 130410 351.50 352.60 348.40 348.40 -3.70 117 954 -111
Total Volume and Open Interest 88,401 264,678 -3,965
Soybean Oil(CBOT)
May13 130410 49.98 50.23 49.61 50.03 +0.05 61,605 132,021 -9,628
Jul13 130410 50.18 50.42 49.80 50.23 +0.05 46,296 119,271 +6,566
Aug13 130410 50.20 50.39 49.90 50.24 +0.05 2,984 13,329 +463
Sep13 130410 50.20 50.37 49.83 50.20 +0.06 1,873 12,288 +130
Oct13 130410 49.91 50.01 49.61 50.01 +0.10 811 12,155 +32
Dec13 130410 49.82 50.04 49.50 49.86 +0.04 8,699 62,280 +1,728
Jan14 130410 49.77 49.95 49.60 49.91 +0.05 461 5,604 +104
Mar14 130410 49.96 49.97 49.68 49.95 +0.04 244 3,636 +46
May14 130410 49.94 49.97 49.59 49.92 +0.10 334 2,000 +115
Jul14 130410 49.89 50.01 49.89 50.01 +0.11 213 1,135 +109
Total Volume and Open Interest 123,520 364,698 -335
Canola(WCE)
May13 130410 619.3 625.4 614.4 623.1 +3.8 7,469 65,845 -3,575
Jul13 130410 602.6 612.8 601.4 610.4 +4.4 4,373 45,835 +1,655
Nov13 130410 555.0 561.1 554.0 558.1 +1.0 1,645 47,346 +537
Jan14 130410 559.9 559.9 556.5 558.1 -0.1 82 3,179 +51
Mar14 130410 552.9 552.9 551.1 551.1 -0.9 33 328 +30
Total Volume and Open Interest 13,602 162,551 -1,302
Corn(CBOT)
May13 130410 644.00 666.75 634.25 649.00 +4.75 127,966 373,851 -27,402
Jul13 130410 627.50 647.25 617.00 632.50 +5.00 99,134 345,964 +19,742
Sep13 130410 562.50 573.50 554.25 566.75 +4.50 14,930 138,537 +330
Dec13 130410 540.00 549.75 531.25 543.00 +2.75 38,218 362,601 +2,976
Mar14 130410 550.00 560.00 543.25 553.25 +3.00 1,716 27,478 -258
May14 130410 557.25 565.00 551.50 561.25 +3.00 808 10,685 +15
Jul14 130410 563.25 570.00 555.50 566.75 +3.25 824 7,127 +317
Sep14 130410 544.00 546.50 538.75 544.25 +0.75 2 701 +0
Dec14 130410 545.75 552.00 538.00 548.75 +2.50 998 32,128 +347
Mar15 130410 555.00 555.50 550.75 555.50 +2.75 13 174 +0
Total Volume and Open Interest 284,625 1,301,640 -3,929
Wheat(CBOT)
May13 130410 706.00 713.00 688.00 696.75 -12.00 59,054 140,342 -8,234
Jul13 130410 712.00 718.25 693.75 703.00 -11.00 45,390 153,870 +6,989
Sep13 130410 718.75 727.00 702.75 711.75 -9.50 6,560 46,791 +755
Dec13 130410 732.25 740.50 717.50 726.25 -8.25 12,649 80,166 +506
Mar14 130410 746.00 752.00 732.50 740.25 -7.00 1,345 12,291 +100
May14 130410 750.25 754.25 739.50 747.25 -7.00 377 1,108 +115
Total Volume and Open Interest 125,859 441,614 +392
Wheat(KCBT)
May13 130410 745.00 748.50 726.25 730.00 -16.50 13,391 64,390 -2,288
Jul13 130410 753.25 755.75 733.75 738.00 -16.00 14,036 57,423 +3,467
Sep13 130410 766.00 767.75 748.50 751.25 -15.25 2,636 15,207 +602
Dec13 130410 781.00 783.50 762.50 767.75 -13.75 1,993 16,324 -156
Mar14 130410 788.75 794.75 776.00 781.00 -12.25 361 2,024 +122
May14 130410 795.00 796.00 782.25 786.75 -12.00 77 674 +15
Total Volume and Open Interest 32,549 156,742 +1,790
Wheat(MGE)
May13 130410 799.25 799.25 776.75 784.50 -15.25 2,258 16,056 -213
Jul13 130410 797.25 797.25 774.00 782.00 -16.75 877 10,132 +180
Sep13 130410 796.25 796.75 775.00 781.75 -17.00 438 7,831 -10
Dec13 130410 804.25 804.25 784.25 792.50 -14.25 173 6,048 +80
Mar14 130410 815.25 817.25 799.00 806.25 -14.00 37 588 -13
Total Volume and Open Interest 3,783 40,679 +24
Oats(CBOT)
May13 130410 368.00 372.25 366.25 369.25 +1.75 961 5,556 -274
Jul13 130410 361.00 366.25 360.00 362.00 +1.00 401 3,303 +224
Sep13 130410 356.50 361.25 353.00 358.75 +5.75 1 96 +0
Dec13 130410 354.00 355.75 348.75 355.75 +7.00 5 820 +1
Total Volume and Open Interest 1,368 9,775 -49
Rough Rice(CBOT)
May13 130410 15.70 15.75 15.55 15.68 -0.03 930 9,938 -273
Jul13 130410 15.98 16.02 15.85 15.97 -0.02 374 3,314 +173
Sep13 130410 15.48 15.48 15.42 15.42 -0.05 20 660 +14
Nov13 130410 15.59 15.63 15.59 15.59 -0.05 0 109 +0
Total Volume and Open Interest 1,324 14,031 -86
Live Cattle(CME)
Apr13 130410 126.635 126.800 125.200 125.285 -1.445 16,894 25,645 -1,519
Jun13 130410 121.680 121.900 119.900 120.000 -1.700 19,891 155,200 +2,880
Aug13 130410 122.550 122.700 120.700 120.750 -1.900 5,570 65,373 +547
Oct13 130410 126.480 126.800 124.850 125.035 -1.765 3,781 44,422 +321
Dec13 130410 127.950 128.380 126.550 126.650 -1.835 1,749 24,791 +486
Feb14 130410 129.250 129.450 127.635 127.700 -1.785 474 5,198 +50
Total Volume and Open Interest 48,560 323,523 +2,822
Feeder Cattle(CME)
Apr13 130410 142.450 142.450 139.850 140.500 -2.130 1,630 4,896 -385
May13 130410 144.650 144.650 141.850 142.325 -2.425 3,353 15,977 -387
Aug13 130410 151.235 151.485 148.735 149.185 -2.390 1,890 11,834 +490
Sep13 130410 152.900 153.100 150.735 151.300 -2.100 612 2,051 -21
Oct13 130410 154.130 154.250 152.130 152.750 -2.050 249 1,491 +57
Nov13 130410 154.550 154.700 152.600 153.325 -1.775 127 1,026 +24
Jan14 130410 153.300 153.450 151.400 152.000 -1.750 11 298 +10
Total Volume and Open Interest 7,872 37,573 -212
Lean Hogs(CME)
Apr13 130410 81.000 81.500 81.000 81.225 +0.500 4,399 12,392 -1,063
May13 130410 87.750 88.250 87.300 87.550 +0.250 725 3,573 +120
Jun13 130410 90.000 90.750 89.350 89.500 -0.350 17,998 91,061 +539
Jul13 130410 90.150 90.785 89.450 89.450 -0.550 3,101 20,935 -1
Aug13 130410 90.400 91.050 89.800 89.950 -0.400 5,455 34,086 -867
Oct13 130410 81.500 82.080 81.080 81.200 -0.250 3,557 28,743 +904
Dec13 130410 79.050 79.580 78.650 78.700 -0.550 1,489 23,395 +453
Feb14 130410 81.300 81.700 81.135 81.400 -0.100 578 7,847 +234
Total Volume and Open Interest 37,647 228,220 +478
Class III Milk(CME)
Apr13 130410 17.57 17.58 17.49 17.52 -0.02 253 3,400 -22
May13 130410 18.50 18.52 18.20 18.31 -0.16 375 4,004 +38
Jun13 130410 19.35 19.38 18.96 19.05 -0.28 230 2,775 +78
Jul13 130410 19.35 19.43 18.96 19.01 -0.34 204 2,490 +79
Aug13 130410 19.29 19.38 18.98 19.07 -0.23 146 2,325 +23
Total Volume and Open Interest 1,567 22,214 +321
Cocoa(ICE)
May13 130410 2218 2222 2197 2214 -5 30,662 42,932 -11,941
Jul13 130410 2229 2239 2215 2231 -2 19,808 65,372 +6,514
Sep13 130410 2245 2247 2225 2241 -2 3,398 32,250 +317
Dec13 130410 2251 2257 2234 2252 +1 2,109 22,863 +718
Mar14 130410 2253 2259 2248 2259 +4 496 22,022 +48
May14 130410 2255 2268 2255 2268 +6 47 8,515 -4
Jul14 130410 2268 2276 2268 2276 +8 34 1,825 +2
Total Volume and Open Interest 56,560 198,056 -4,346
Coffee "C"(ICE)
May13 130410 135.40 137.80 135.25 136.05 +0.65 33,418 72,815 -8,213
Jul13 130410 137.90 140.10 137.70 138.35 +0.50 21,738 56,006 +7,410
Sep13 130410 140.70 142.70 140.50 141.00 +0.50 4,804 25,704 +2,271
Dec13 130410 144.40 146.40 144.15 144.70 +0.50 1,243 12,925 +312
Mar14 130410 149.50 149.50 148.30 148.45 +0.50 452 5,046 +154
May14 130410 150.80 150.90 150.75 150.75 +0.55 232 3,029 +66
Total Volume and Open Interest 62,043 177,492 +2,057
Orange Juice(ICE)
May13 130410 145.90 152.65 144.00 146.40 -1.25 2,167 12,171 +386
Jul13 130410 144.50 150.75 142.50 145.35 -0.65 528 7,150 +286
Sep13 130410 143.10 146.60 141.30 141.70 -0.50 34 1,303 -19
Nov13 130410 142.50 142.50 138.30 139.70 -0.35 3 330 -3
Jan14 130410 138.00 138.90 138.00 138.90 -0.35 129 155 +91
Mar14 130410 137.60 137.60 137.60 137.60 -0.35 0 3 +0
Total Volume and Open Interest 2,861 21,112 +741
Sugar #11(ICE)
May13 130410 17.79 17.94 17.76 17.90 +0.18 58,206 267,367 -12,208
Jul13 130410 17.75 17.91 17.73 17.88 +0.16 47,802 306,274 +15,089
Oct13 130410 18.15 18.25 18.10 18.24 +0.13 15,725 124,982 +2,168
Mar14 130410 19.01 19.09 18.96 19.07 +0.10 5,490 92,085 +883
May14 130410 19.14 19.22 19.13 19.21 +0.08 1,687 18,720 +85
Jul14 130410 19.28 19.34 19.23 19.33 +0.08 1,372 24,900 +522
Oct14 130410 19.41 19.48 19.40 19.48 +0.07 292 16,692 +149
Mar15 130410 19.70 19.74 19.70 19.74 +0.05 330 11,070 +144
Total Volume and Open Interest 130,950 866,230 +6,854
London Cocoa(LCE)
May13 130410 1485 1487 1469 1481 -4 6,838 42,979 -842
Jul13 130410 1485 1487 1472 1483 -3 5,893 58,337 +2,226
Sep13 130410 1496 1497 1484 1494 -2 1,636 34,526 -102
Dec13 130410 1500 1502 1490 1499 -2 1,471 47,504 +1,462
Mar14 130410 1500 1503 1492 1502 +1 2,068 35,847 -136
May14 130410 1499 1507 1499 1507 +1 381 8,862 +9
Jul14 130410 1507 1511 1507 1511 +1 13 3,708 +10
Total Volume and Open Interest 18,307 234,479 +2,627
London Sugar(LCE)
Aug13 130410 491.70 494.80 490.70 494.70 +3.30 3,407 27,303 +432
Oct13 130410 491.40 494.30 490.50 494.00 +3.00 615 11,128 +149
Dec13 130410 500.10 503.10 499.20 502.30 +3.00 183 3,669 +63
Mar14 130410 507.20 510.00 507.20 510.00 +3.20 122 3,603 +112
May14 130410 512.20 513.60 511.90 513.00 +1.00 20 1,440 +208
Total Volume and Open Interest 9,507 61,975 +57
Cotton(ICE)
May13 130410 84.64 86.53 84.64 85.37 +0.73 27,697 75,966 -12,328
Jul13 130410 86.66 88.50 86.61 87.48 +0.87 16,100 80,298 +5,947
Oct13 130410 86.96 86.96 86.96 86.96 +0.87 8 67 +1
Dec13 130410 86.05 87.48 85.85 86.57 +0.78 3,634 45,617 +1,379
Mar14 130410 86.50 86.99 85.97 86.60 +0.70 131 1,177 -16
May14 130410 86.55 86.55 86.55 86.55 +0.70 61 267 +17
Total Volume and Open Interest 47,664 204,121 -4,985
Lumber(CME)
May13 130410 375.5 378.5 372.2 372.2 -3.2 328 4,496 -102
Jul13 130410 377.5 381.8 375.5 378.0 -1.6 93 2,226 -4
Sep13 130410 376.2 380.0 374.1 374.6 -3.5 20 921 +15
Nov13 130410 366.9 370.2 366.0 366.9 -3.2 2 125 +0
Total Volume and Open Interest 443 7,777 -91
Crude Oil(NYM)
May13 130410 93.96 94.82 93.40 94.64 +0.44 212,117 212,856 -22,710
Jun13 130410 94.32 95.12 93.72 94.97 +0.46 84,339 222,893 +13,763
Jul13 130410 94.51 95.36 93.99 95.22 +0.48 40,600 147,466 +5,776
Aug13 130410 94.56 95.43 94.07 95.29 +0.49 17,609 109,788 +1,547
Sep13 130410 94.40 95.23 93.92 95.14 +0.50 18,842 96,010 +1,712
Oct13 130410 94.08 94.83 93.59 94.77 +0.48 5,097 58,628 +43
Nov13 130410 93.67 94.40 93.21 94.35 +0.46 4,971 43,592 +652
Dec13 130410 93.24 94.09 92.82 93.95 +0.43 39,263 220,434 -2,065
Jan14 130410 92.96 93.56 92.51 93.55 +0.41 3,015 42,010 -110
Feb14 130410 92.40 93.20 92.40 93.20 +0.39 1,545 24,272 -135
Mar14 130410 92.09 92.88 92.09 92.88 +0.38 4,355 32,208 -585
Apr14 130410 91.83 92.57 91.83 92.57 +0.37 1,589 15,134 +181
May14 130410 92.26 92.27 92.26 92.26 +0.36 1,569 16,219 -7
Jun14 130410 91.45 91.99 91.11 91.97 +0.35 10,594 74,861 +836
Jul14 130410 91.65 91.65 91.65 91.65 +0.35 495 14,348 -89
Aug14 130410 91.35 91.35 91.35 91.35 +0.34 308 13,496 +5
Total Volume and Open Interest 471,677 1,758,202 -1,386
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130410 93.950 94.800 93.400 94.650 +0.450 5,819 1,921 -85
Jun13 130410 94.300 95.100 93.825 94.975 +0.475 147 794 +1
Jul13 130410 94.175 95.350 94.100 95.225 +0.475 26 432 +13
Aug13 130410 94.350 95.300 94.175 95.300 +0.500 23 355 +15
Sep13 130410 94.300 95.150 94.025 95.150 +0.500 0 8 +0
Oct13 130410 94.775 94.775 94.775 94.775 +0.475 0 3 +0
Nov13 130410 94.350 94.350 94.350 94.350 +0.450 0 10 +0
Dec13 130410 93.950 93.950 93.950 93.950 +0.425 10 55 -10
Jan14 130410 93.550 93.550 93.550 93.550 +0.400      
Total Volume and Open Interest 6,025 3,661 -66
Heating Oil(NYM)
May13 130410 295.99 297.70 293.63 294.79 -1.34 62,223 85,264 -5,192
Jun13 130410 295.48 296.96 293.16 294.40 -1.09 45,946 57,376 +1,773
Jul13 130410 296.02 297.07 293.56 294.81 -0.86 21,437 40,760 +2,078
Aug13 130410 296.17 296.87 294.28 295.28 -0.72 10,463 16,564 +228
Sep13 130410 296.80 297.17 294.40 295.74 -0.62 9,441 23,450 +887
Oct13 130410 296.98 297.14 295.08 295.89 -0.55 5,270 10,820 +1,275
Nov13 130410 296.75 296.75 294.90 295.66 -0.48 4,469 6,574 +327
Dec13 130410 295.60 296.84 293.82 295.31 -0.42 8,163 38,492 -296
Jan14 130410 295.50 295.50 294.83 295.28 -0.37 559 7,104 -111
Feb14 130410 296.17 296.17 294.75 295.19 -0.34 197 2,308 -49
Mar14 130410 294.35 294.87 294.35 294.87 -0.33 329 3,433 -48
Apr14 130410 293.65 294.26 293.65 293.99 -0.29 162 9,716 -14
May14 130410 293.00 293.00 293.00 293.00 -0.23 46 951 +7
Jun14 130410 290.90 291.74 290.25 291.63 -0.23 588 5,014 -17
Total Volume and Open Interest 169,304 310,617 +855
Gasoline(NYMEX)
May13 130410 293.38 293.58 285.68 286.51 -7.73 60,317 94,765 -4,379
Jun13 130410 293.30 293.44 286.34 287.50 -6.37 48,406 70,762 +4,059
Jul13 130410 290.82 291.50 285.44 286.74 -4.97 28,173 42,915 +3,138
Aug13 130410 285.77 287.04 283.13 284.46 -3.75 15,802 22,900 +1,169
Sep13 130410 281.80 283.22 279.76 281.19 -2.69 13,845 26,213 +3,397
Oct13 130410 266.34 268.50 265.84 266.67 -2.26 5,713 13,389 -183
Nov13 130410 263.18 265.00 262.33 263.24 -1.60 2,397 16,457 +197
Dec13 130410 261.24 263.03 260.01 261.45 -1.09 3,500 13,493 +53
Jan14 130410 262.04 262.20 260.68 260.68 -0.76 229 4,070 -6
Feb14 130410 259.00 262.49 259.00 260.86 -0.62 113 2,350 +63
Total Volume and Open Interest 179,265 312,220 +7,762
e-miNY RBOB Gasoline(NYM)
May13 130410 286.50 286.51 286.50 286.50 -7.70 0 1 +0
Jun13 130410 287.50 287.50 287.50 287.50 -6.40      
Jul13 130410 286.70 286.74 286.70 286.70 -5.00      
Aug13 130410 284.50 284.50 284.46 284.50 -3.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130410 4.032 4.161 4.025 4.085 +0.068 250,952 267,886 -32,329
Jun13 130410 4.067 4.199 4.064 4.127 +0.070 100,156 145,421 +10,037
Jul13 130410 4.117 4.243 4.111 4.174 +0.067 91,856 169,285 +13,704
Aug13 130410 4.140 4.260 4.140 4.191 +0.063 29,804 75,608 +5,885
Sep13 130410 4.127 4.238 4.127 4.175 +0.063 16,463 69,148 +3,279
Oct13 130410 4.132 4.241 4.123 4.179 +0.062 40,465 175,729 +3,623
Nov13 130410 4.195 4.298 4.195 4.240 +0.059 10,818 46,882 +578
Dec13 130410 4.332 4.437 4.332 4.380 +0.057 9,225 52,025 -121
Jan14 130410 4.412 4.517 4.412 4.460 +0.060 30,460 141,931 -674
Feb14 130410 4.397 4.480 4.387 4.433 +0.062 2,611 25,075 -181
Mar14 130410 4.316 4.420 4.316 4.370 +0.063 16,470 50,598 -2,625
Apr14 130410 4.073 4.102 4.038 4.048 +0.005 21,125 78,449 +3,017
May14 130410 4.093 4.094 4.042 4.050 +0.004 3,348 19,347 +1,295
Jun14 130410 4.114 4.114 4.064 4.069 +0.002 1,420 15,709 +555
Jul14 130410 4.124 4.148 4.090 4.097 +0.002 1,127 11,796 -12
Aug14 130410 4.154 4.161 4.110 4.110 +0.001 530 11,048 +23
Total Volume and Open Interest 639,888 1,522,639 +13,341
Brent Crude Oil(ICE)
May13 130410 106.19 106.47 105.16 105.79 -0.44 245,683 120,452 -39,872
Jun13 130410 106.15 106.40 105.25 105.78 -0.37 247,712 281,950 +13,344
Jul13 130410 105.80 106.12 105.02 105.57 -0.33 84,733 167,928 +9,022
Aug13 130410 105.54 105.79 104.72 105.27 -0.29 43,279 99,305 +2,180
Sep13 130410 105.12 105.36 104.31 104.87 -0.26 32,209 90,616 -12
Oct13 130410 104.66 104.94 103.88 104.44 -0.24 21,591 59,519 -640
Nov13 130410 104.05 104.52 103.48 104.02 -0.22 13,148 50,965 +714
Dec13 130410 103.60 104.11 103.07 103.59 -0.20 69,952 202,863 +2,842
Jan14 130410 103.51 103.51 102.85 103.23 -0.19 5,627 34,493 +67
Feb14 130410 102.90 102.91 102.90 102.91 -0.19 3,709 20,108 +676
Mar14 130410 102.70 102.92 102.59 102.60 -0.19 10,618 27,070 -282
Apr14 130410 102.26 102.26 102.26 102.26 -0.19 5,594 30,689 +1,481
May14 130410 101.91 101.91 101.91 101.91 -0.19 3,369 11,760 -424
Jun14 130410 101.84 102.04 101.12 101.52 -0.20 17,955 57,619 +1,545
Total Volume and Open Interest 836,806 1,524,725 -6,842
Gas Oil(ICE)
Apr13 130410 887.50 892.75 882.25 885.00 +6.50 43,204 37,618 -9,157
May13 130410 890.25 896.00 885.25 888.25 +6.25 97,197 120,564 +160
Jun13 130410 894.00 898.75 888.00 891.00 +6.00 67,479 101,662 +6,308
Jul13 130410 896.75 901.25 890.50 893.75 +6.00 26,821 56,166 +4,768
Aug13 130410 898.25 902.50 892.75 895.50 +5.75 11,092 37,349 -1,164
Sep13 130410 900.00 903.50 894.00 896.75 +5.75 9,027 46,648 +1,255
Oct13 130410 899.75 901.50 893.75 896.50 +5.75 4,143 21,974 -501
Nov13 130410 900.00 901.50 893.25 895.50 +6.00 3,441 20,926 -328
Dec13 130410 897.00 900.00 891.50 894.25 +6.25 18,639 57,238 -356
Jan14 130410 896.00 896.25 891.75 894.00 +6.25 804 14,779 +124
Total Volume and Open Interest 287,479 596,463 +1,874
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130410 2.510 2.526 2.390 2.423 -0.076 566 1,299 -1
Jun13 130410 2.443 2.460 2.340 2.361 -0.070 622 1,115 +128
Jul13 130410 2.365 2.379 2.282 2.295 -0.056 301 1,435 -18
Aug13 130410 2.297 2.310 2.231 2.239 -0.043 228 2,148 +70
Sep13 130410 2.200 2.200 2.114 2.128 -0.036 105 1,590 +38
Oct13 130410 2.030 2.030 1.996 1.998 -0.036 43 1,506 +5
Nov13 130410 1.978 1.980 1.958 1.959 -0.027 24 651 +4
Total Volume and Open Interest 1,915 11,066 +236
WTI Crude Oil(ICE)
May13 130410 93.98 94.82 93.41 94.64 +0.44 30,630 48,322 -1,153
Jun13 130410 94.29 95.11 93.75 94.97 +0.46 19,932 84,919 +3,210
Jul13 130410 94.46 95.35 94.00 95.22 +0.48 5,696 42,251 +411
Aug13 130410 94.54 95.37 94.23 95.29 +0.49 2,400 25,154 +321
Sep13 130410 94.26 95.22 94.09 95.14 +0.50 2,805 27,734 -286
Oct13 130410 94.03 94.86 93.74 94.77 +0.48 1,370 16,762 -78
Nov13 130410 93.64 94.35 93.36 94.35 +0.46 1,389 11,230 -139
Dec13 130410 93.20 94.03 92.90 93.95 +0.43 11,473 110,842 -2,025
Jan14 130410 93.55 93.55 93.55 93.55 +0.41 646 9,983 -60
Feb14 130410 93.20 93.20 93.20 93.20 +0.39 207 3,761 -42
Mar14 130410 92.88 92.88 92.88 92.88 +0.38 331 5,502 -107
Apr14 130410 92.57 92.57 92.57 92.57 +0.37 568 4,035 +14
May14 130410 92.26 92.26 92.26 92.26 +0.36 439 3,410 -116
Jun14 130410 91.20 91.97 91.15 91.97 +0.35 1,850 16,759 +795
Jul14 130410 91.65 91.65 91.65 91.65 +0.35 93 2,687 +11
Aug14 130410 91.35 91.35 91.35 91.35 +0.34 18 3,142 -5
Total Volume and Open Interest 84,314 540,990 +1,283
US Dollar Index(ICE)
Jun13 130410 82.485 82.675 82.320 82.635 +0.220 19,373 87,317 +1,436
Sep13 130410 82.510 82.815 82.510 82.815 +0.220 17 1,181 -1
Dec13 130410 83.015 83.015 83.015 83.015 +0.220      
Total Volume and Open Interest 19,390 88,498 +1,435
Australian Dollar(CME)
Jun13 130410 104.33 104.99 104.21 104.89 +0.40 84,598 174,890 -1,673
Sep13 130410 103.62 104.19 103.60 104.17 +0.39 187 223 +20
Dec13 130410 103.47 103.47 103.08 103.47 +0.39 0 25 +0
Total Volume and Open Interest 84,785 175,168 -1,653
British Pound(CME)
Jun13 130410 153.15 153.38 152.87 153.10 -0.20 96,787 205,576 +3,018
Sep13 130410 153.30 153.30 152.90 153.04 -0.20 151 271 -18
Dec13 130410 153.01 153.21 153.01 153.01 -0.20 1 31 +0
Total Volume and Open Interest 96,939 205,911 +3,000
Canadian Dollar(CME)
Jun13 130410 98.21 98.47 98.20 98.39 +0.04 59,054 155,772 -3,718
Sep13 130410 98.18 98.23 98.14 98.19 +0.04 75 3,869 -38
Dec13 130410 97.84 98.05 97.84 98.00 +0.04 32 2,341 -4
Mar14 130410 97.80 97.80 97.76 97.80 +0.04 2 311 +1
Total Volume and Open Interest 59,175 162,427 -3,747
Japanese Yen(CME)
Jun13 130410 100.90 101.14 100.16 100.27 -0.50 247,784 219,921 -7,758
Sep13 130410 100.83 101.16 100.23 100.33 -0.51 342 807 +160
Dec13 130410 100.93 100.94 100.43 100.43 -0.51 24 126 +9
Total Volume and Open Interest 248,150 220,876 -7,589
Swiss Franc(CME)
Jun13 130410 107.34 107.67 107.18 107.25 -0.19 26,986 41,771 -3,288
Sep13 130410 107.38 107.57 107.38 107.38 -0.19 4 13 +0
Dec13 130410 107.53 107.73 107.53 107.53 -0.20      
Total Volume and Open Interest 26,990 41,784 -3,288
EuroFX(CME)
Jun13 130410 130.86 131.28 130.58 130.64 -0.41 185,838 216,892 -370
Sep13 130410 130.91 131.29 130.68 130.73 -0.41 90 1,115 -29
Dec13 130410 131.24 131.50 130.81 130.81 -0.43 5 211 +1
Total Volume and Open Interest 185,933 218,231 -398
Mexican Peso(CME)
Apr13 130410 825.00 825.00 823.75 825.00 +1.25      
May13 130410 823.00 823.00 821.75 823.00 +1.25      
Total Volume and Open Interest 42,797 173,437 -10,476
Brazilian Real(CME)
May13 130410 504.70 505.30 502.50 504.70 +1.45 102 6,221 +0
Jun13 130410 503.10 503.50 500.70 503.10 +1.90 389 4,830 +39
Jul13 130410 500.95 501.50 498.75 500.95 +1.50 0 1 +0
Aug13 130410 498.50 498.50 496.75 498.50 +1.75      
Total Volume and Open Interest 2,246 38,038 +1,794
30-Year T-Bonds(CBOT)
Jun13 130410 146~300 147~020 145~260 145~300 -1~020 338,111 650,167 +25
Sep13 130410 146~000 146~060 145~010 145~030 -1~030 56 265 -4
Dec13 130410 144~190 145~220 144~190 144~190 -1~030      
Total Volume and Open Interest 338,167 650,432 +21
10-Year T-Notes(CBOT)
Jun13 130410 132~260 132~275 132~110 132~135 -0~125 1,005,707 2,220,148 +7,881
Sep13 130410 131~300 132~000 131~195 131~195 -0~125 375 4,554 +40
Dec13 130410 131~195 132~000 131~195 131~195 -0~125      
Total Volume and Open Interest 1,006,082 2,224,702 +7,921
5-Year T-Notes(CBOT)
Jun13 130410 124~144 124~150 124~074 124~086 -0~054 474,302 1,813,437 -3,076
Sep13 130410 124~012 124~012 123~264 123~274 -0~056 138 2,153 +136
Dec13 130410 123~274 124~012 123~274 123~274 -0~056      
Total Volume and Open Interest 474,440 1,815,590 -2,940
2 Year T-Notes(CBOT)
Jun13 130410 110~082 110~084 110~076 110~080 unch 124,992 905,194 -3,443
Sep13 130410 110~074 110~074 110~070 110~070 unch 1,328 6,202 +1,246
Dec13 130410 110~070 110~070 110~070 110~070 unch      
Total Volume and Open Interest 126,320 911,396 -2,197
Eurodollars(CME)
Jun13 130410 99.705 99.705 99.700 99.700 unch 60,191 891,087 +290
Sep13 130410 99.675 99.685 99.675 99.680 unch 52,424 719,362 -1,657
Dec13 130410 99.655 99.660 99.645 99.655 unch 74,374 785,992 -5,991
Mar14 130410 99.630 99.640 99.625 99.635 unch 65,295 731,896 +1,452
Jun14 130410 99.605 99.615 99.595 99.605 unch 71,602 744,103 +5,572
Sep14 130410 99.570 99.575 99.555 99.565 -0.005 71,818 607,359 +6,329
Dec14 130410 99.515 99.520 99.500 99.510 -0.005 75,527 667,865 -567
Mar15 130410 99.455 99.455 99.435 99.440 -0.015 68,553 565,395 +3,815
Jun15 130410 99.375 99.380 99.350 99.355 -0.020 61,463 759,199 +2,486
Sep15 130410 99.285 99.285 99.255 99.255 -0.030 62,829 498,573 +4,835
Dec15 130410 99.175 99.175 99.135 99.140 -0.035 63,958 600,713 -595
Mar16 130410 99.045 99.050 99.005 99.010 -0.040 56,824 338,873 +675
Jun16 130410 98.905 98.905 98.860 98.860 -0.045 44,477 288,998 +3,119
Sep16 130410 98.750 98.755 98.700 98.705 -0.045 33,197 226,325 +1,841
Dec16 130410 98.585 98.595 98.535 98.540 -0.050 38,323 168,905 -1,251
Mar17 130410 98.425 98.435 98.365 98.375 -0.055 22,324 162,039 -229
Jun17 130410 98.255 98.260 98.190 98.200 -0.055 20,636 107,116 -638
Sep17 130410 98.080 98.090 98.015 98.030 -0.055 20,963 82,083 +919
Total Volume and Open Interest 1,019,963 9,288,222 +33,950
Ultra T-Bond(CBOT)
Jun13 130410 162~19 162~26 160~18 160~21 -2~01 59,533 379,625 +2,190
Sep13 130410 159~24 161~08 159~06 159~06 -2~02 1 11 +1
Dec13 130410 159~06 161~08 159~06 159~06 -2~02      
Total Volume and Open Interest 59,534 379,636 +2,191
30 Day Federal Funds(CBOT)
Apr13 130410 99.857 99.857 99.855 99.857 unch 227 50,915 -88
May13 130410 99.870 99.870 99.870 99.870 unch 227 38,105 +29
Jun13 130410 99.875 99.875 99.870 99.870 unch 94 30,585 -30
Jul13 130410 99.875 99.875 99.870 99.870 unch 261 26,439 +12
Aug13 130410 99.870 99.875 99.870 99.870 unch 84 18,796 +42
Sep13 130410 99.875 99.875 99.870 99.870 unch 277 15,059 -18
Total Volume and Open Interest 3,704 339,391 +192
3-Mth Euro-Yen(CME)
Jun13 130410 99.793 99.793 99.793 99.793 unch      
Sep13 130410 99.795 99.795 99.795 99.795 unch      
Dec13 130410 99.795 99.795 99.795 99.795 unch      
Mar14 130410 99.785 99.785 99.785 99.785 unch      
Jun14 130410 99.775 99.775 99.775 99.775 unch      
Sep14 130410 99.780 99.780 99.780 99.780 unch      
Dec14 130410 99.775 99.775 99.775 99.775 unch      
Mar15 130410 99.655 99.655 99.655 99.655 unch      
Jun15 130410 99.515 99.515 99.515 99.515 unch      
Sep15 130410 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130410 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130410 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130410 99.77 99.79 99.76 99.79 unch 0 402 +0
Mar14 130410 99.79 99.79 99.79 99.79 unch 0 172 +0
Jun14 130410 99.78 99.78 99.78 99.78 unch 0 23 +0
Sep14 130410 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130410 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 130410 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130410 144.62 144.76 143.38 143.84 -0.83 8,123 20,303 -3,812
Sep13 130410 141.77 141.77 141.77 141.77 -0.83      
Dec13 130410 139.68 139.68 139.68 139.68 -0.83      
Total Volume and Open Interest 8,123 20,303 -3,812
Euro-Bund(EUREX)
Jun13 130410 145.65 145.68 145.15 145.35 -0.45 598,166 1,043,553 -32,166
Sep13 130410 145.90 145.90 145.43 145.59 -0.48 141 2,184 +36
Dec13 130410 143.50 143.50 143.50 143.50 -0.45 200 0 +0
Total Volume and Open Interest 598,507 1,045,737 -32,130
Euro-Bobl(EUREX)
Jun13 130410 126.55 126.58 126.39 126.46 -0.14 363,392 968,841 -2,967
Sep13 130410 127.04 127.04 127.03 127.03 -0.17 0 938 +0
Dec13 130410 127.03 127.03 127.03 127.03 -0.17      
Total Volume and Open Interest 363,392 969,779 -2,967
3-Mth Euribor(EUREX)
Jun13 130410 99.775 99.775 99.775 99.775 unch 97 2,669 -5
Sep13 130410 99.745 99.745 99.745 99.745 -0.005 0 890 +0
Dec13 130410 99.715 99.715 99.715 99.715 unch 0 1,281 +0
Total Volume and Open Interest 111 7,637 +7
Long Gilt(LIFFE)
Jun13 130410 118~30 119~02 118~21 118~24 -0~14 179,031 389,891 -4,917
Sep13 130410 118~20 118~20 118~13 118~13 -0~16 0 11 +0
Total Volume and Open Interest 179,031 389,902 -4,917
3-Mth Short Sterling(LIFFE)
Jun13 130410 99.49 99.50 99.49 99.49 -0.01 11,464 311,663 +1,095
Sep13 130410 99.51 99.52 99.50 99.51 0.00 19,055 364,281 +3,589
Dec13 130410 99.52 99.53 99.51 99.52 -0.01 13,501 324,578 +485
Mar14 130410 99.52 99.53 99.51 99.52 -0.01 26,555 382,201 -827
Jun14 130410 99.51 99.53 99.51 99.51 -0.01 22,716 322,752 -1,770
Sep14 130410 99.50 99.50 99.48 99.49 -0.01 22,073 308,388 -549
Total Volume and Open Interest 221,176 2,944,720 +4,172
3-Mth Euribor(LIFFE)
Jun13 130410 99.770 99.780 99.765 99.775 unch 130,961 589,102 -14,557
Sep13 130410 99.750 99.760 99.740 99.745 -0.005 95,385 360,159 +7,586
Dec13 130410 99.715 99.725 99.705 99.715 unch 87,846 432,126 +5,765
Total Volume and Open Interest 803,063 4,066,195 +14,371
3-Mth Aus T-Bills(SFE)
Jun13 130410 96.98 96.99 96.97 96.98 unch 16,659 221,907 +2,559
Sep13 130410 97.03 97.06 97.00 97.03 unch 25,587 182,495 +4,029
Dec13 130410 97.03 97.06 97.00 97.03 unch 18,996 127,531 +4,859
Mar14 130410 97.00 97.04 96.97 96.99 -0.01 14,018 95,176 +785
Jun14 130410 96.94 96.96 96.90 96.93 -0.01 3,815 63,168 -610
Sep14 130410 96.84 96.87 96.82 96.85 unch 1,950 42,709 -176
Dec14 130410 96.76 96.80 96.75 96.77 -0.01 2,041 30,211 +1,379
Mar15 130410 96.70 96.72 96.67 96.69 -0.01 758 13,563 +525
Jun15 130410 96.59 96.62 96.59 96.62 unch 140 897 +62
Sep15 130410 96.55 96.55 96.55 96.55 -0.01 32 578 -8
Total Volume and Open Interest 84,046 778,491 +13,434
10-Year Aus T-Bonds(SFE)
Jun13 130410 96.76 96.78 96.71 96.72 -0.04 91,990 459,089 +17,716
Sep13 130410 96.72 96.72 96.72 96.72 -0.04      
Total Volume and Open Interest 91,990 459,089 +17,716
3-Year Aus T-Bonds(SFE)
Jun13 130410 97.22 97.26 97.17 97.20 -0.02 176,547 588,152 +35,915
Sep13 130410 97.20 97.20 97.20 97.20 -0.02      
Total Volume and Open Interest 176,547 588,152 +35,915
Gold(CMX)
Apr13 130410 1584.4 1586.0 1557.0 1558.3 -27.9 101 825 -656
Jun13 130410 1585.0 1588.5 1555.3 1558.8 -27.9 111,703 264,566 -1,400
Aug13 130410 1587.4 1589.9 1558.5 1560.4 -27.9 3,436 37,499 +906
Oct13 130410 1590.9 1590.9 1558.6 1561.9 -28.0 1,500 12,036 -887
Dec13 130410 1590.0 1592.1 1559.7 1563.3 -28.1 4,170 35,962 -60
Feb14 130410 1588.0 1588.0 1564.8 1564.8 -28.1 761 14,956 -586
Apr14 130410 1570.4 1570.4 1566.3 1566.3 -28.1 213 3,588 +57
Jun14 130410 1567.8 1567.8 1567.8 1567.8 -28.2 479 7,228 +103
Aug14 130410 1586.8 1586.8 1569.4 1569.4 -28.3 25 993 +0
Oct14 130410 1597.0 1597.0 1571.1 1571.1 -28.3 150 844 -150
Dec14 130410 1583.5 1583.5 1572.9 1572.9 -28.3 167 7,819 +3
Feb15 130410 1574.8 1574.8 1574.8 1574.8 -28.3      
Total Volume and Open Interest 123,286 410,138 -2,606
Silver(CMX)
May13 130410 2788.5 2796.5 2744.5 2765.3 -22.8 31,784 73,432 -2,104
Jul13 130410 2798.0 2803.0 2751.0 2771.8 -22.9 7,426 28,583 +3,084
Sep13 130410 2802.5 2802.5 2758.5 2778.2 -22.9 873 6,890 +349
Dec13 130410 2810.0 2815.5 2767.5 2786.5 -22.9 1,345 24,676 +467
Mar14 130410 2791.7 2791.7 2791.7 2791.7 -23.0 352 4,396 +280
May14 130410 2795.3 2795.3 2795.3 2795.3 -23.0 64 1,570 +7
Jul14 130410 2798.7 2798.7 2798.7 2798.7 -23.1 200 5,355 +89
Total Volume and Open Interest 42,453 161,574 +2,188
Platinum(NYMEX)
Apr13 130410 1533.6 1536.7 1529.2 1529.2 -22.8 1 48 -20
Jul13 130410 1548.2 1550.6 1525.0 1529.8 -23.3 7,837 62,335 +898
Oct13 130410 1546.1 1546.1 1528.0 1532.2 -23.3 494 1,717 +461
Jan14 130410 1530.2 1534.2 1530.2 1534.2 -23.3 16 38 +6
Total Volume and Open Interest 8,348 64,152 +1,345
Palladium(NYMEX)
Jun13 130410 727.95 728.20 704.00 720.85 -12.15 3,724 36,005 -85
Sep13 130410 729.00 729.00 707.10 722.25 -12.20 89 1,253 +80
Dec13 130410 723.25 723.25 723.25 723.25 -12.20 0 862 +0
Total Volume and Open Interest 3,813 38,132 -5
Copper(CMX)
May13 130410 343.20 344.35 340.20 341.80 -2.35 54,318 99,129 -4,738
Jul13 130410 345.35 345.90 342.25 343.85 -2.30 15,505 46,423 +4,330
Sep13 130410 348.00 348.00 344.00 345.60 -2.30 3,467 16,476 +1,151
Dec13 130410 349.25 349.25 346.70 347.75 -2.35 930 11,947 +68
Mar14 130410 351.20 351.20 349.00 349.45 -2.45 44 3,474 +23
Total Volume and Open Interest 75,747 186,216 +873
DJIA Index(CBOT)
Jun13 130410 14608 14760 14595 14733 +123 158 7,299 +32
Sep13 130410 14663 14663 14536 14663 +127 0 4 +0
Dec13 130410 14594 14594 14467 14594 +127      
Mar14 130410 14523 14523 14396 14523 +127      
Total Volume and Open Interest 158 7,303 +32
E-mini DJIA Index(CBOT)
Jun13 130410 14610 14763 14593 14733 +123 118,391 108,046 -1,265
Sep13 130410 14518 14678 14518 14663 +127 15 52 +0
Dec13 130410 14594 14594 14594 14594 +127 0 17 +0
Mar14 130410 14523 14523 14523 14523 +127      
Total Volume and Open Interest 118,406 108,115 -1,265
S & P 500(CME)
Jun13 130410 1563.00 1584.30 1561.20 1582.70 +19.50 5,917 164,713 +818
Sep13 130410 1569.80 1577.00 1569.80 1576.70 +19.70 102 1,629 -75
Dec13 130410 1570.10 1570.40 1570.10 1570.10 +19.70 1 1,083 +0
Mar14 130410 1563.90 1564.20 1563.90 1563.90 +19.70      
Total Volume and Open Interest 6,020 167,425 +743
S & P 500 E-Mini(Globex)
Jun13 130410 1563.75 1584.50 1561.00 1582.75 +19.50 1,444,510 3,012,787 +4,249
Sep13 130410 1556.00 1579.25 1555.00 1576.75 +19.75 2,499 16,425 -18
Total Volume and Open Interest 1,447,055 3,030,914 +4,224
NASDAQ 100(CME)
Jun13 130410 2798.80 2857.00 2795.50 2853.30 +55.80 452 5,094 +132
Sep13 130410 2847.30 2850.00 2847.30 2847.30 +55.80      
Dec13 130410 2841.00 2841.00 2785.30 2841.00 +55.70      
Total Volume and Open Interest 452 5,094 +132
NASDAQ 100 E-Mini(Globex)
Jun13 130410 2799.00 2857.50 2794.80 2853.30 +55.80 176,139 350,367 -2,323
Sep13 130410 2809.80 2850.50 2809.80 2847.30 +55.80 5 59 -3
Total Volume and Open Interest 176,146 350,460 -2,325
S & P Midcap 400(CME)
Jun13 130410 1145.50 1148.00 1145.00 1146.70 +16.30 142 971 +134
Sep13 130410 1144.60 1144.60 1128.40 1144.60 +16.20      
Dec13 130410 1142.60 1142.60 1126.40 1142.60 +16.20      
Total Volume and Open Interest 142 971 +134
Volatility Index(CBOE)
Apr13 130410 13.35 13.55 13.00 13.10 -0.50 58,504 119,709 -8,003
May13 130410 14.90 14.93 14.45 14.50 -0.55 57,120 156,669 +10,422
Jun13 130410 15.85 15.85 15.50 15.55 -0.40 22,806 56,322 +6,070
Jul13 130410 16.60 16.64 16.30 16.35 -0.35 9,149 35,096 +41
Total Volume and Open Interest 160,548 437,032 +9,112
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130410 13410 13605 13275 13605 +220 20,250 74,085 +2,154
Sep13 130410 13425 13700 13425 13695 +220 10 36 +5
Total Volume and Open Interest 20,260 74,122 +2,159
Nikkei 225(SGX)
Jun13 130410 13180 13350 13130 13275 +110 245,264 256,052 -3,591
Sep13 130410 13285 13285 13265 13265 +105 18 3,938 +12
Dec13 130410 13205 13205 13205 13205 +105 0 16,246 +0
Total Volume and Open Interest 255,410 317,354 +743
CAC 40(EURONEXT)
Apr13 130410 3678.5 3750.5 3678.0 3742.5 +73.0 88,255 326,153 -17,157
May13 130410 3614.5 3683.0 3614.5 3676.0 +73.0 786 70,890 +237
Jun13 130410 3591.0 3657.0 3591.0 3652.0 +74.0 377 30,904 +107
Total Volume and Open Interest 89,418 427,979 -16,813
Hang Seng Index(HKFE)
Apr13 130410 21852 22018 21827 21966 +138 60,889 103,999 -6
May13 130410 21726 21882 21700 21833 +133 675 956 +471
Jun13 130410 21484 21618 21444 21575 +128 409 5,147 +87
Total Volume and Open Interest 61,993 111,516 +552
DAX(EUREX)
Jun13 130410 7663.0 7835.5 7662.0 7822.0 +188.5 88,529 161,073 -5,365
Sep13 130410 7674.0 7838.5 7674.0 7827.0 +188.5 195 4,279 +48
Dec13 130410 7677.0 7844.5 7677.0 7832.0 +188.5 59 347 +21
Total Volume and Open Interest 88,783 165,699 -5,296
FT-SE 100(EURONEXT)
Jun13 130410 6265.00 6352.00 6255.00 6335.50 +78.50 75,618 661,280 -8,381
Sep13 130410 6265.50 6289.00 6265.50 6286.50 +78.50 1 735 +2
Dec13 130410 6257.00 6257.00 6257.00 6257.00 +78.50 0 190 +0
Total Volume and Open Interest 75,619 662,205 -8,379
SPI 200(SFE)
Jun13 130410 4968.0 4986.0 4948.0 4964.0 -5.0 32,359 263,875 +9,102
Sep13 130410 4922.0 4950.0 4922.0 4928.0 -6.0 18 2,367 +13
Dec13 130410 4930.0 4930.0 4930.0 4930.0 -8.0 1 2,356 +1
Total Volume and Open Interest 32,420 272,031 +9,071
FTSE MIB(ISE)
Jun13 130410 15175.00 15640.00 15150.00 15622.00 +510.00 21,196 31,446 -173
Sep13 130410 15065.00 15540.00 15065.00 15527.00 +505.00 26 74 +1
Dec13 130410 15440.00 15440.00 15440.00 15440.00 +505.00 0 1 +0
Total Volume and Open Interest 21,222 31,521 -172
KOSPI 200(KFE)
Jun13 130410 253.25 256.50 252.60 255.55 +2.20 301,406 110,958 -115
Sep13 130410 253.80 257.60 253.80 256.65 +1.70 91 1,489 +34
Dec13 130410 258.95 258.95 258.95 258.95 +1.75 1 196 +0
Total Volume and Open Interest 301,498 112,714 -23
GSCI(CME)
Apr13 130410 636.00 636.80 635.50 635.50 -1.50 2,868 5,838 -1,789
May13 130410 636.40 637.50 636.20 636.20 -1.25 2,501 4,132 +2,203
Jun13 130410 636.50 637.80 636.50 636.50 -1.00      
Total Volume and Open Interest 5,369 9,970 +414
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