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 Thu April 11, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130411 1392.75 1406.25 1382.50 1402.00 +9.25 123,394 201,698 -16,913
Jul13 130411 1367.00 1375.75 1355.25 1368.25 +0.75 91,019 194,248 +3,034
Aug13 130411 1335.00 1341.00 1325.25 1331.00 -5.00 1,247 7,452 +30
Sep13 130411 1276.50 1278.25 1264.75 1267.25 -9.25 1,552 7,787 -163
Nov13 130411 1236.75 1237.25 1225.00 1226.75 -10.75 22,514 136,299 +1,200
Jan14 130411 1243.50 1243.50 1232.25 1233.00 -10.50 977 14,733 +66
Mar14 130411 1248.25 1248.25 1238.25 1238.50 -9.75 123 3,256 -22
May14 130411 1252.00 1252.00 1242.25 1243.00 -9.00 104 2,550 +38
Jul14 130411 1258.25 1258.25 1249.25 1250.00 -8.25 92 1,993 +3
Aug14 130411 1255.75 1255.75 1248.50 1248.50 -7.25 0 4 +0
Sep14 130411 1243.50 1243.50 1236.25 1236.25 -7.25 0 10 +0
Nov14 130411 1234.25 1234.75 1226.50 1228.25 -6.00 530 5,880 +237
Jan15 130411 1235.50 1237.00 1228.75 1228.75 -5.00 0 7 +0
Mar15 130411 1228.00 1233.00 1228.00 1228.00 -5.00      
Total Volume and Open Interest 241,558 576,118 -12,488
Soybean Meal(CBOT)
May13 130411 392.70 399.10 389.80 395.00 +2.10 55,987 84,290 -10,002
Jul13 130411 391.50 396.40 388.20 392.90 +1.10 41,934 96,126 +7,135
Aug13 130411 380.60 384.40 377.40 380.20 -0.50 1,009 10,743 +230
Sep13 130411 358.40 362.50 357.40 358.20 -2.20 927 8,523 -15
Oct13 130411 341.90 342.00 338.10 339.30 -2.70 472 6,992 +120
Dec13 130411 340.20 340.50 335.80 336.80 -3.60 8,048 45,887 +1,451
Jan14 130411 341.60 342.20 338.10 338.60 -3.60 542 4,116 +187
Mar14 130411 344.80 344.80 341.10 341.40 -3.40 84 3,690 +26
May14 130411 344.00 346.40 342.80 343.30 -3.10 31 2,235 +14
Jul14 130411 348.00 348.40 344.80 345.40 -3.00 33 986 +32
Total Volume and Open Interest 109,070 263,859 -819
Soybean Oil(CBOT)
May13 130411 50.03 50.15 49.67 49.77 -0.26 58,265 119,786 -12,235
Jul13 130411 50.25 50.35 49.87 49.96 -0.27 45,980 129,339 +10,068
Aug13 130411 50.26 50.30 49.84 49.90 -0.34 1,528 13,504 +175
Sep13 130411 50.23 50.23 49.75 49.80 -0.40 1,080 12,476 +188
Oct13 130411 49.96 50.01 49.56 49.61 -0.40 656 12,092 -63
Dec13 130411 49.90 49.99 49.47 49.55 -0.31 8,810 62,962 +682
Jan14 130411 49.70 49.91 49.52 49.58 -0.33 580 5,881 +277
Mar14 130411 49.69 49.95 49.57 49.65 -0.30 169 3,606 -30
May14 130411 49.64 49.92 49.52 49.67 -0.25 135 2,019 +19
Jul14 130411 49.71 50.01 49.67 49.70 -0.31 77 1,202 +67
Total Volume and Open Interest 117,281 363,846 -852
Canola(WCE)
May13 130411 622.5 626.0 618.4 625.3 +2.2 5,418 63,275 -2,570
Jul13 130411 610.4 615.4 606.1 612.5 +2.1 4,055 47,465 +1,630
Nov13 130411 557.9 563.2 553.6 561.0 +2.9 778 46,731 -615
Jan14 130411 561.9 561.9 559.0 560.1 +2.0 36 3,206 +27
Mar14 130411 554.9 554.9 553.6 553.6 +2.5 11 332 +4
Total Volume and Open Interest 10,298 161,027 -1,524
Corn(CBOT)
May13 130411 649.00 661.50 647.00 651.25 +2.25 157,851 348,219 -25,632
Jul13 130411 632.00 641.75 629.25 633.50 +1.00 125,292 364,454 +18,490
Sep13 130411 566.50 574.25 562.75 567.00 +0.25 22,356 141,188 +2,651
Dec13 130411 542.75 549.00 538.50 544.00 +1.00 41,775 361,736 -865
Mar14 130411 553.25 559.50 548.75 554.00 +0.75 1,334 27,567 +89
May14 130411 561.50 565.50 559.25 562.00 +0.75 454 10,879 +194
Jul14 130411 567.25 571.00 563.25 567.25 +0.50 413 7,255 +128
Sep14 130411 549.25 549.25 540.75 545.25 +1.00 60 741 +40
Dec14 130411 550.00 551.50 545.00 548.50 -0.25 878 32,585 +457
Mar15 130411 554.50 555.50 554.50 554.50 -1.00 5 179 +5
Total Volume and Open Interest 350,465 1,297,225 -4,415
Wheat(CBOT)
May13 130411 697.50 705.75 693.50 697.75 +1.00 57,723 127,762 -12,580
Jul13 130411 703.50 711.25 700.00 703.25 +0.25 50,673 162,923 +9,053
Sep13 130411 712.25 719.50 707.75 709.50 -2.25 10,073 47,985 +1,194
Dec13 130411 726.50 733.25 721.75 723.75 -2.50 13,315 81,082 +916
Mar14 130411 743.00 746.25 736.00 737.75 -2.50 1,755 12,425 +134
May14 130411 749.75 750.50 743.00 744.50 -2.75 203 1,185 +77
Total Volume and Open Interest 134,327 440,638 -976
Wheat(KCBT)
May13 130411 731.00 743.50 730.25 738.75 +8.75 15,662 60,068 -4,322
Jul13 130411 738.75 751.00 738.75 746.50 +8.50 15,540 61,761 +4,338
Sep13 130411 752.50 763.00 752.50 758.75 +7.50 2,866 16,076 +869
Dec13 130411 768.50 778.50 768.50 774.00 +6.25 1,895 16,203 -121
Mar14 130411 783.25 789.25 782.50 786.75 +5.75 84 2,006 -18
May14 130411 790.00 792.00 787.75 792.00 +5.25 58 671 -3
Total Volume and Open Interest 36,165 157,478 +736
Wheat(MGE)
May13 130411 785.75 794.75 782.50 789.50 +5.00 2,883 15,199 -857
Jul13 130411 782.00 791.00 780.00 784.50 +2.50 1,592 10,509 +377
Sep13 130411 781.75 791.75 781.00 784.25 +2.50 237 7,923 +92
Dec13 130411 792.50 800.75 792.50 794.50 +2.00 70 6,057 +9
Mar14 130411 813.50 813.50 808.50 809.25 +3.00 22 594 +6
Total Volume and Open Interest 4,805 40,307 -372
Oats(CBOT)
May13 130411 369.00 375.75 367.25 373.75 +4.50 1,265 4,940 -616
Jul13 130411 361.00 369.00 361.00 367.25 +5.25 378 3,575 +272
Sep13 130411 363.50 363.50 358.75 363.50 +4.75 2 96 +0
Dec13 130411 357.50 362.50 355.75 360.50 +4.75 3 822 +2
Total Volume and Open Interest 1,648 9,433 -342
Rough Rice(CBOT)
May13 130411 15.73 15.86 15.68 15.77 +0.09 652 9,648 -290
Jul13 130411 16.01 16.14 15.97 16.05 +0.08 225 3,445 +131
Sep13 130411 15.42 15.50 15.42 15.43 +0.01 79 722 +62
Nov13 130411 15.60 15.68 15.58 15.58 -0.01 2 111 +2
Total Volume and Open Interest 958 13,936 -95
Live Cattle(CME)
Apr13 130411 125.430 126.035 125.285 125.580 +0.295 4,572 24,475 -1,170
Jun13 130411 120.200 121.000 120.080 120.650 +0.650 14,270 155,526 +326
Aug13 130411 121.080 121.680 120.750 121.285 +0.535 5,780 65,160 -213
Oct13 130411 125.000 125.635 124.850 125.250 +0.215 2,979 44,785 +363
Dec13 130411 126.650 127.180 126.400 126.830 +0.180 1,355 25,187 +396
Feb14 130411 127.450 128.250 127.450 127.950 +0.250 286 5,194 -4
Total Volume and Open Interest 29,380 323,236 -287
Feeder Cattle(CME)
Apr13 130411 139.935 140.485 138.850 139.235 -1.265 1,233 4,562 -334
May13 130411 142.100 142.800 141.350 141.785 -0.540 3,049 15,264 -713
Aug13 130411 148.985 149.575 148.450 148.825 -0.360 2,126 12,304 +470
Sep13 130411 150.750 151.450 150.485 150.700 -0.600 396 2,185 +134
Oct13 130411 151.950 152.700 151.735 152.300 -0.450 129 1,519 +28
Nov13 130411 152.450 153.250 152.250 152.800 -0.525 34 1,026 +0
Jan14 130411 151.050 151.985 151.050 151.300 -0.700 12 304 +6
Total Volume and Open Interest 6,979 37,164 -409
Lean Hogs(CME)
Apr13 130411 81.450 81.800 81.350 81.600 +0.375 4,385 11,442 -950
May13 130411 87.535 88.250 87.250 87.400 -0.150 330 3,419 -154
Jun13 130411 89.900 90.285 89.250 89.450 -0.050 14,346 90,461 -600
Jul13 130411 89.950 90.400 89.450 89.550 +0.100 3,826 20,727 -208
Aug13 130411 90.200 90.700 89.700 89.800 -0.150 5,411 34,077 -9
Oct13 130411 81.285 81.785 80.725 81.000 -0.200 3,653 29,052 +309
Dec13 130411 78.785 79.150 78.300 78.550 -0.150 2,313 24,097 +702
Feb14 130411 81.400 81.600 80.850 81.080 -0.320 592 7,976 +129
Total Volume and Open Interest 35,372 227,576 -644
Class III Milk(CME)
Apr13 130411 17.56 17.63 17.52 17.59 +0.07 134 3,377 -23
May13 130411 18.40 18.80 18.31 18.74 +0.43 452 4,163 +159
Jun13 130411 19.12 19.40 19.05 19.40 +0.35 244 2,828 +53
Jul13 130411 19.13 19.34 19.01 19.32 +0.31 126 2,533 +43
Aug13 130411 19.16 19.39 19.07 19.38 +0.31 93 2,347 +22
Total Volume and Open Interest 1,339 22,552 +338
Cocoa(ICE)
May13 130411 2202 2239 2202 2234 +20 26,052 33,006 -9,926
Jul13 130411 2225 2259 2223 2245 +14 23,699 72,167 +6,795
Sep13 130411 2235 2264 2235 2250 +9 3,090 32,794 +544
Dec13 130411 2245 2276 2245 2261 +9 1,304 23,259 +396
Mar14 130411 2273 2281 2262 2270 +11 1,126 22,467 +445
May14 130411 2285 2285 2275 2280 +12 69 8,512 -3
Jul14 130411 2292 2292 2290 2290 +14 7 1,830 +5
Total Volume and Open Interest 55,599 196,358 -1,698
Coffee "C"(ICE)
May13 130411 135.70 137.30 135.70 136.80 +0.75 35,417 61,428 -11,387
Jul13 130411 138.05 139.50 138.05 139.15 +0.80 29,073 63,862 +7,856
Sep13 130411 141.10 142.05 140.80 141.75 +0.75 3,603 26,010 +306
Dec13 130411 145.00 145.75 144.50 145.50 +0.80 1,371 13,283 +358
Mar14 130411 148.75 149.20 148.50 149.20 +0.75 191 5,046 +0
May14 130411 151.10 151.50 151.10 151.50 +0.75 71 3,028 -1
Total Volume and Open Interest 69,963 174,767 -2,725
Orange Juice(ICE)
May13 130411 145.80 145.95 141.55 142.95 -3.45 1,474 12,229 +58
Jul13 130411 145.15 145.15 141.00 142.35 -3.00 426 7,372 +222
Sep13 130411 141.50 141.50 139.00 140.30 -1.40 15 1,301 -2
Nov13 130411 138.80 138.80 137.95 138.45 -1.25 28 351 +21
Jan14 130411 137.00 138.00 136.00 138.00 -0.90 14 154 -1
Mar14 130411 136.70 136.70 136.70 136.70 -0.90 0 3 +0
Total Volume and Open Interest 1,957 21,410 +298
Sugar #11(ICE)
May13 130411 17.89 17.91 17.71 17.84 -0.06 52,066 249,744 -17,623
Jul13 130411 17.89 17.89 17.65 17.79 -0.09 43,290 325,215 +18,941
Oct13 130411 18.16 18.25 18.03 18.17 -0.07 9,591 126,901 +1,919
Mar14 130411 19.08 19.08 18.89 19.02 -0.05 2,686 92,251 +166
May14 130411 19.13 19.16 19.04 19.16 -0.05 702 18,875 +155
Jul14 130411 19.22 19.28 19.16 19.28 -0.05 689 25,102 +202
Oct14 130411 19.37 19.42 19.32 19.42 -0.06 282 16,845 +153
Mar15 130411 19.69 19.69 19.57 19.66 -0.08 183 11,204 +134
Total Volume and Open Interest 109,491 870,275 +4,045
London Cocoa(LCE)
May13 130411 1482 1493 1481 1488 +7 4,161 42,258 -721
Jul13 130411 1486 1493 1483 1488 +5 5,166 58,577 +240
Sep13 130411 1497 1503 1495 1499 +5 3,540 34,483 -43
Dec13 130411 1500 1510 1500 1505 +6 1,602 47,634 +130
Mar14 130411 1505 1510 1501 1505 +3 3,423 35,600 -247
May14 130411 1510 1511 1509 1510 +3 988 8,946 +84
Jul14 130411 1513 1520 1513 1514 +3 6 3,713 +5
Total Volume and Open Interest 18,905 233,927 -552
London Sugar(LCE)
Aug13 130411 494.90 498.40 490.70 497.60 +2.90 3,200 27,373 +70
Oct13 130411 494.90 496.00 490.80 495.70 +1.70 753 11,170 +42
Dec13 130411 500.60 503.80 498.90 503.40 +1.10 172 3,685 +16
Mar14 130411 508.80 510.90 507.00 510.90 +0.90 64 3,605 +2
May14 130411 512.30 513.90 510.80 513.90 +0.90 119 1,434 -6
Total Volume and Open Interest 7,874 61,260 -715
Cotton(ICE)
May13 130411 85.39 86.27 84.59 84.66 -0.71 26,368 67,201 -8,765
Jul13 130411 87.48 88.40 86.66 86.74 -0.74 16,102 87,124 +6,826
Oct13 130411 87.85 88.20 85.63 86.32 -0.64 1 67 +0
Dec13 130411 86.58 87.33 85.47 85.66 -0.91 3,533 46,661 +1,044
Mar14 130411 86.50 87.23 85.63 85.68 -0.92 76 1,218 +41
May14 130411 85.63 85.63 85.63 85.63 -0.92 28 282 +15
Total Volume and Open Interest 46,139 203,288 -833
Lumber(CME)
May13 130411 374.6 377.0 370.2 373.6 +1.4 609 4,391 -105
Jul13 130411 378.4 379.6 372.7 374.9 -3.1 256 2,239 +13
Sep13 130411 375.0 376.9 372.0 375.4 +0.8 73 948 +27
Nov13 130411 364.1 369.0 364.0 368.4 +1.5 7 126 +1
Total Volume and Open Interest 950 7,715 -62
Crude Oil(NYM)
May13 130411 94.56 94.64 93.06 93.51 -1.13 234,720 187,860 -24,996
Jun13 130411 94.90 94.96 93.38 93.85 -1.12 105,571 237,427 +14,534
Jul13 130411 95.04 95.18 93.64 94.11 -1.11 51,073 157,691 +10,225
Aug13 130411 95.10 95.24 93.78 94.19 -1.10 27,072 112,294 +2,506
Sep13 130411 94.81 95.04 93.57 94.05 -1.09 23,421 99,433 +3,423
Oct13 130411 94.67 94.67 93.31 93.70 -1.07 11,365 59,322 +694
Nov13 130411 94.06 94.24 92.89 93.31 -1.04 7,599 44,625 +1,033
Dec13 130411 93.63 93.90 92.45 92.96 -0.99 52,727 220,474 +40
Jan14 130411 93.46 93.52 92.50 92.61 -0.94 4,479 41,764 -246
Feb14 130411 92.80 92.84 92.00 92.31 -0.89 2,218 25,040 +768
Mar14 130411 92.63 92.83 91.94 92.04 -0.84 4,494 32,550 +342
Apr14 130411 92.06 92.24 91.71 91.77 -0.80 2,464 15,044 -90
May14 130411 91.51 91.51 91.51 91.51 -0.75 1,712 15,978 -241
Jun14 130411 91.97 91.97 90.76 91.26 -0.71 13,718 75,630 +769
Jul14 130411 90.97 90.97 90.97 90.97 -0.68 752 14,206 -142
Aug14 130411 90.70 90.70 90.70 90.70 -0.65 485 13,728 +232
Total Volume and Open Interest 577,232 1,768,185 +9,983
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130411 94.500 94.625 93.050 93.500 -1.150 6,037 1,768 -153
Jun13 130411 94.825 94.925 93.400 93.850 -1.125 224 825 +31
Jul13 130411 94.925 95.100 93.750 94.100 -1.125 28 429 -3
Aug13 130411 94.775 94.775 93.875 94.200 -1.100 18 343 -12
Sep13 130411 94.050 94.050 93.700 94.050 -1.100 3 10 +2
Oct13 130411 93.700 93.700 93.700 93.700 -1.075 0 3 +0
Nov13 130411 93.300 93.300 93.300 93.300 -1.050 0 10 +0
Dec13 130411 92.950 92.950 92.950 92.950 -1.000 1 55 +0
Jan14 130411 92.600 92.600 92.600 92.600 -0.950      
Total Volume and Open Interest 6,311 3,526 -135
Heating Oil(NYM)
May13 130411 294.79 294.92 288.99 289.91 -4.88 50,621 82,703 -2,561
Jun13 130411 294.44 294.48 289.00 289.86 -4.54 37,317 59,698 +2,322
Jul13 130411 293.92 294.89 289.82 290.57 -4.24 18,015 42,339 +1,579
Aug13 130411 294.50 295.42 290.48 291.29 -3.99 7,141 16,482 -82
Sep13 130411 295.25 295.90 291.20 291.93 -3.81 6,078 23,552 +102
Oct13 130411 295.53 295.58 291.50 292.24 -3.65 2,694 10,283 -537
Nov13 130411 294.71 295.04 291.97 292.20 -3.46 2,839 6,957 +383
Dec13 130411 295.31 295.50 291.21 292.04 -3.27 9,458 40,468 +1,976
Jan14 130411 292.60 293.18 292.09 292.16 -3.12 376 7,079 -25
Feb14 130411 292.54 292.70 292.02 292.27 -2.92 204 2,327 +19
Mar14 130411 294.18 294.18 291.87 292.14 -2.73 462 3,324 -109
Apr14 130411 292.00 292.00 291.12 291.44 -2.55 382 9,738 +22
May14 130411 290.00 290.67 290.00 290.65 -2.35 337 964 +13
Jun14 130411 288.83 289.87 288.78 289.47 -2.16 577 5,144 +130
Total Volume and Open Interest 136,781 314,075 +3,458
Gasoline(NYMEX)
May13 130411 287.31 288.48 282.07 283.10 -3.41 73,338 84,067 -10,698
Jun13 130411 288.33 289.14 283.08 284.02 -3.48 46,815 76,468 +5,706
Jul13 130411 287.36 288.26 282.36 283.21 -3.53 28,119 46,379 +3,464
Aug13 130411 284.58 285.89 280.03 281.12 -3.34 14,001 23,882 +982
Sep13 130411 281.40 282.39 276.86 278.15 -3.04 13,392 27,793 +1,580
Oct13 130411 267.70 267.70 263.27 263.95 -2.72 5,198 13,395 +6
Nov13 130411 263.22 263.99 260.39 261.17 -2.07 2,612 16,577 +120
Dec13 130411 262.11 262.59 258.54 259.66 -1.79 4,992 14,190 +697
Jan14 130411 259.06 259.06 259.06 259.06 -1.62 228 4,141 +71
Feb14 130411 259.31 259.31 259.31 259.31 -1.55 30 2,360 +10
Total Volume and Open Interest 189,820 314,960 +2,740
e-miNY RBOB Gasoline(NYM)
May13 130411 283.10 283.10 283.10 283.10 -3.40 0 1 +0
Jun13 130411 284.00 284.02 284.00 284.00 -3.50      
Jul13 130411 283.20 283.21 283.20 283.20 -3.50      
Aug13 130411 281.10 281.12 281.10 281.10 -3.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130411 4.102 4.185 4.047 4.139 +0.054 167,731 229,470 -38,416
Jun13 130411 4.144 4.226 4.086 4.179 +0.052 53,701 155,209 +9,788
Jul13 130411 4.190 4.273 4.135 4.225 +0.051 62,411 187,214 +17,929
Aug13 130411 4.205 4.288 4.155 4.248 +0.057 15,632 71,413 -4,195
Sep13 130411 4.192 4.265 4.140 4.237 +0.062 11,127 72,260 +3,112
Oct13 130411 4.189 4.279 4.144 4.241 +0.062 20,158 176,844 +1,115
Nov13 130411 4.265 4.339 4.216 4.305 +0.065 6,113 47,316 +434
Dec13 130411 4.403 4.480 4.361 4.452 +0.072 6,434 51,475 -550
Jan14 130411 4.462 4.570 4.437 4.541 +0.081 15,598 143,784 +1,853
Feb14 130411 4.437 4.518 4.404 4.499 +0.066 3,722 25,582 +507
Mar14 130411 4.385 4.442 4.350 4.406 +0.036 12,760 49,269 -1,329
Apr14 130411 4.044 4.065 3.995 4.049 +0.001 16,412 82,269 +3,820
May14 130411 4.011 4.054 4.011 4.048 -0.002 2,406 19,333 -14
Jun14 130411 4.037 4.066 4.027 4.066 -0.003 842 16,001 +292
Jul14 130411 4.053 4.093 4.053 4.093 -0.004 543 11,768 -28
Aug14 130411 4.085 4.103 4.085 4.103 -0.007 1,243 11,195 +147
Total Volume and Open Interest 402,625 1,517,970 -4,669
Brent Crude Oil(ICE)
May13 130411 105.50 105.94 103.70 104.27 -1.52 173,294 107,056 -13,396
Jun13 130411 105.55 106.00 103.87 104.38 -1.40 206,182 277,211 -4,739
Jul13 130411 105.35 105.80 103.75 104.27 -1.30 83,472 171,124 +3,196
Aug13 130411 104.99 105.51 103.62 104.08 -1.19 39,349 98,278 -1,027
Sep13 130411 104.60 105.13 103.26 103.76 -1.11 41,640 88,589 -2,027
Oct13 130411 104.21 104.70 102.92 103.40 -1.04 21,646 61,538 +2,019
Nov13 130411 103.81 104.26 102.55 103.02 -1.00 15,352 51,741 +776
Dec13 130411 103.39 103.88 102.12 102.63 -0.96 78,779 198,984 -3,879
Jan14 130411 103.12 103.48 101.92 102.31 -0.92 5,610 33,995 -498
Feb14 130411 102.00 102.05 101.88 102.05 -0.86 4,561 19,637 -471
Mar14 130411 102.54 102.54 101.71 101.80 -0.80 6,270 27,214 +144
Apr14 130411 101.52 101.52 101.52 101.52 -0.74 3,198 31,193 +504
May14 130411 101.23 101.23 101.23 101.23 -0.68 2,366 11,884 +124
Jun14 130411 101.30 101.83 100.41 100.91 -0.61 14,879 59,692 +2,073
Total Volume and Open Interest 738,620 1,511,363 -13,362
Gas Oil(ICE)
May13 130411 889.25 891.50 872.25 882.00 -6.25 95,785 128,965 +8,401
Jun13 130411 889.50 894.00 876.00 885.75 -5.25 65,248 104,595 +2,933
Jul13 130411 895.00 896.75 879.25 889.00 -4.75 22,885 56,801 +635
Aug13 130411 896.75 898.50 882.00 891.50 -4.00 14,923 37,890 +541
Sep13 130411 897.25 899.25 884.00 893.25 -3.50 12,547 48,915 +2,267
Oct13 130411 896.50 899.25 884.75 893.75 -2.75 4,364 22,302 +328
Nov13 130411 895.50 898.25 885.75 893.00 -2.50 2,373 20,988 +62
Dec13 130411 894.25 897.50 883.25 892.00 -2.25 20,194 57,765 +527
Jan14 130411 893.25 895.00 887.50 891.75 -2.25 1,472 14,852 +73
Feb14 130411 893.00 894.75 891.00 891.50 -2.00 663 8,206 +74
Total Volume and Open Interest 290,280 601,485 +5,022
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130411 2.450 2.470 2.430 2.448 +0.025 565 1,330 +31
Jun13 130411 2.375 2.410 2.366 2.376 +0.015 506 1,111 -4
Jul13 130411 2.325 2.334 2.295 2.306 +0.011 739 1,414 -21
Aug13 130411 2.273 2.280 2.228 2.234 -0.005 348 2,153 +5
Sep13 130411 2.159 2.166 2.117 2.123 -0.005 188 1,676 +86
Oct13 130411 2.033 2.040 1.994 2.004 +0.006 56 1,520 +14
Nov13 130411 1.961 1.977 1.949 1.975 +0.016 45 647 -4
Total Volume and Open Interest 2,587 11,200 +134
WTI Crude Oil(ICE)
May13 130411 94.40 94.63 93.07 93.51 -1.13 32,836 46,976 -1,346
Jun13 130411 94.78 94.94 93.40 93.85 -1.12 25,489 86,980 +2,061
Jul13 130411 94.94 95.16 93.69 94.11 -1.11 9,664 43,123 +872
Aug13 130411 95.01 95.20 93.73 94.19 -1.10 5,533 24,213 -941
Sep13 130411 94.83 95.02 93.61 94.05 -1.09 8,264 28,748 +1,014
Oct13 130411 94.49 94.52 93.28 93.70 -1.07 3,140 16,824 +62
Nov13 130411 94.07 94.10 92.89 93.31 -1.04 2,555 11,440 +210
Dec13 130411 93.67 93.82 92.49 92.96 -0.99 17,476 111,369 +527
Jan14 130411 92.61 92.61 92.61 92.61 -0.94 1,043 10,071 +88
Feb14 130411 92.31 92.31 92.31 92.31 -0.89 847 3,680 -81
Mar14 130411 92.04 92.04 92.04 92.04 -0.84 568 5,450 -52
Apr14 130411 91.77 91.77 91.77 91.77 -0.80 430 4,076 +41
May14 130411 91.51 91.51 91.51 91.51 -0.75 381 3,351 -59
Jun14 130411 90.85 91.26 90.85 91.26 -0.71 1,516 17,208 +449
Jul14 130411 90.97 90.97 90.97 90.97 -0.68 16 2,688 +1
Aug14 130411 90.70 90.70 90.70 90.70 -0.65 8 3,134 -8
Total Volume and Open Interest 115,578 544,632 +3,642
US Dollar Index(ICE)
Jun13 130411 82.650 82.680 82.140 82.325 -0.310 21,869 86,330 -987
Sep13 130411 82.630 82.630 82.340 82.505 -0.310 56 1,178 -3
Dec13 130411 82.705 82.705 82.705 82.705 -0.310      
Total Volume and Open Interest 21,925 87,508 -990
Australian Dollar(CME)
Jun13 130411 104.89 105.31 104.48 104.99 +0.10 115,019 186,592 +11,702
Sep13 130411 104.19 104.54 103.90 104.27 +0.10 90 265 +42
Dec13 130411 103.59 103.59 103.47 103.59 +0.12 1 24 -1
Total Volume and Open Interest 115,110 186,911 +11,743
British Pound(CME)
Jun13 130411 153.23 154.06 153.10 153.85 +0.75 89,357 204,478 -1,098
Sep13 130411 153.88 153.88 153.04 153.79 +0.75 25 285 +14
Dec13 130411 153.25 153.75 153.01 153.75 +0.74 0 31 +0
Total Volume and Open Interest 89,382 204,827 -1,084
Canadian Dollar(CME)
Jun13 130411 98.43 99.02 98.30 98.79 +0.40 52,923 155,159 -613
Sep13 130411 98.15 98.80 98.15 98.59 +0.40 142 3,904 +35
Dec13 130411 98.04 98.50 98.00 98.39 +0.39 37 2,352 +11
Mar14 130411 98.19 98.19 97.80 98.19 +0.39 0 311 +0
Total Volume and Open Interest 53,103 161,861 -566
Japanese Yen(CME)
Jun13 130411 100.21 100.93 100.08 100.12 -0.15 213,688 218,840 -1,081
Sep13 130411 100.30 100.99 100.16 100.19 -0.14 1,151 1,633 +826
Dec13 130411 100.59 100.59 100.28 100.28 -0.15 5 131 +5
Total Volume and Open Interest 214,844 220,626 -250
Swiss Franc(CME)
Jun13 130411 107.30 107.85 107.14 107.55 +0.30 27,743 42,733 +962
Sep13 130411 107.42 107.90 107.38 107.68 +0.30 12 18 +5
Dec13 130411 107.84 107.84 107.53 107.84 +0.31      
Total Volume and Open Interest 27,755 42,751 +967
EuroFX(CME)
Jun13 130411 130.74 131.45 130.50 131.18 +0.54 245,324 218,930 +2,038
Sep13 130411 130.72 131.50 130.68 131.27 +0.54 280 1,199 +84
Dec13 130411 131.00 131.54 130.81 131.35 +0.54 10 211 +0
Total Volume and Open Interest 245,614 220,353 +2,122
Mexican Peso(CME)
Apr13 130411 830.50 830.50 825.00 830.50 +5.50      
May13 130411 828.25 828.25 823.00 828.25 +5.25      
Total Volume and Open Interest 27,663 172,646 -791
Brazilian Real(CME)
May13 130411 506.50 506.55 504.95 505.50 +0.80 106 6,281 +60
Jun13 130411 504.35 504.95 503.50 503.70 +0.60 104 4,872 +42
Jul13 130411 501.75 502.70 500.95 501.75 +0.80 0 1 +0
Aug13 130411 499.20 499.20 498.50 499.20 +0.70      
Total Volume and Open Interest 210 38,140 +102
30-Year T-Bonds(CBOT)
Jun13 130411 145~300 146~130 145~260 146~070 +0~090 341,805 652,237 +2,070
Sep13 130411 145~000 145~130 145~000 145~120 +0~090 5 264 -1
Dec13 130411 144~280 144~280 144~190 144~280 +0~090      
Total Volume and Open Interest 341,810 652,501 +2,069
10-Year T-Notes(CBOT)
Jun13 130411 132~135 132~210 132~105 132~175 +0~040 1,012,488 2,222,187 +2,039
Sep13 130411 131~230 131~250 131~195 131~235 +0~040 345 4,803 +249
Dec13 130411 131~235 131~235 131~195 131~235 +0~040      
Total Volume and Open Interest 1,012,833 2,226,990 +2,288
5-Year T-Notes(CBOT)
Jun13 130411 124~086 124~120 124~070 124~100 +0~012 453,158 1,815,220 +1,783
Sep13 130411 123~292 123~296 123~274 123~286 +0~012 865 2,901 +748
Dec13 130411 123~286 123~286 123~274 123~286 +0~012      
Total Volume and Open Interest 454,023 1,818,121 +2,531
2 Year T-Notes(CBOT)
Jun13 130411 110~082 110~084 110~080 110~080 unch 122,096 909,058 +3,864
Sep13 130411 110~072 110~076 110~070 110~070 unch 1,033 6,977 +775
Dec13 130411 110~070 110~070 110~070 110~070 unch      
Total Volume and Open Interest 123,129 916,035 +4,639
Eurodollars(CME)
Jun13 130411 99.705 99.710 99.700 99.705 +0.005 80,615 899,502 +8,415
Sep13 130411 99.685 99.690 99.680 99.685 +0.005 64,675 707,400 -11,962
Dec13 130411 99.660 99.670 99.655 99.660 +0.005 123,599 784,045 -1,947
Mar14 130411 99.635 99.650 99.630 99.640 +0.005 119,305 742,660 +10,764
Jun14 130411 99.610 99.620 99.600 99.610 +0.005 80,179 747,299 +3,196
Sep14 130411 99.565 99.580 99.555 99.575 +0.010 93,062 610,336 +2,977
Dec14 130411 99.510 99.525 99.500 99.520 +0.010 99,501 670,381 +2,516
Mar15 130411 99.445 99.460 99.430 99.455 +0.015 98,959 568,003 +2,608
Jun15 130411 99.360 99.380 99.345 99.370 +0.015 100,051 764,447 +5,248
Sep15 130411 99.265 99.285 99.250 99.275 +0.020 68,859 501,282 +2,709
Dec15 130411 99.150 99.170 99.135 99.160 +0.020 75,623 597,009 -3,704
Mar16 130411 99.020 99.040 99.005 99.030 +0.020 70,997 338,383 -490
Jun16 130411 98.870 98.895 98.855 98.880 +0.020 55,999 288,586 -412
Sep16 130411 98.710 98.735 98.695 98.725 +0.020 38,021 224,950 -1,375
Dec16 130411 98.545 98.575 98.530 98.560 +0.020 35,139 165,150 -3,755
Mar17 130411 98.380 98.415 98.365 98.400 +0.025 31,336 159,238 -2,801
Jun17 130411 98.200 98.240 98.185 98.225 +0.025 20,940 103,659 -3,457
Sep17 130411 98.025 98.070 98.010 98.050 +0.020 22,793 82,465 +382
Total Volume and Open Interest 1,323,718 9,297,230 +9,008
Ultra T-Bond(CBOT)
Jun13 130411 160~22 161~10 160~17 160~30 +0~09 64,721 382,700 +3,075
Sep13 130411 159~15 159~15 159~06 159~15 +0~09 0 11 +0
Dec13 130411 159~15 159~15 159~06 159~15 +0~09      
Total Volume and Open Interest 64,721 382,711 +3,075
30 Day Federal Funds(CBOT)
Apr13 130411 99.857 99.857 99.855 99.857 unch 1,418 49,702 -1,213
May13 130411 99.870 99.870 99.870 99.870 unch 1,099 38,276 +171
Jun13 130411 99.870 99.870 99.870 99.870 unch 19 30,594 +9
Jul13 130411 99.870 99.875 99.870 99.870 unch 28 26,441 +2
Aug13 130411 99.870 99.875 99.870 99.870 unch 176 18,825 +29
Sep13 130411 99.870 99.875 99.870 99.870 unch 471 14,948 -111
Total Volume and Open Interest 4,149 338,550 -841
3-Mth Euro-Yen(CME)
Jun13 130411 99.793 99.793 99.793 99.793 unch      
Sep13 130411 99.795 99.795 99.795 99.795 unch      
Dec13 130411 99.795 99.795 99.795 99.795 unch      
Mar14 130411 99.783 99.783 99.783 99.783 -0.003      
Jun14 130411 99.775 99.775 99.775 99.775 unch      
Sep14 130411 99.780 99.780 99.780 99.780 unch      
Dec14 130411 99.775 99.775 99.775 99.775 unch      
Mar15 130411 99.655 99.655 99.655 99.655 unch      
Jun15 130411 99.515 99.515 99.515 99.515 unch      
Sep15 130411 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130411 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130411 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130411 99.79 99.79 99.79 99.79 unch 0 402 +0
Mar14 130411 99.78 99.78 99.78 99.78 0.00 0 172 +0
Jun14 130411 99.78 99.78 99.78 99.78 unch 0 23 +0
Sep14 130411 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130411 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 130411 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130411 143.84 144.75 143.42 144.49 +0.65 2,176 18,813 -1,490
Sep13 130411 142.42 142.42 142.42 142.42 +0.65      
Dec13 130411 140.33 140.33 140.33 140.33 +0.65      
Total Volume and Open Interest 2,176 18,813 -1,490
Euro-Bund(EUREX)
Jun13 130411 145.24 145.50 144.93 145.25 -0.10 776,696 1,037,555 -5,998
Sep13 130411 145.58 145.74 145.18 145.49 -0.10 746 2,750 +566
Dec13 130411 143.40 143.40 143.40 143.40 -0.10      
Total Volume and Open Interest 777,442 1,040,305 -5,432
Euro-Bobl(EUREX)
Jun13 130411 126.42 126.56 126.31 126.48 +0.02 431,366 978,575 +9,734
Sep13 130411 126.99 127.11 126.99 127.05 +0.02 0 938 +0
Dec13 130411 127.05 127.05 127.05 127.05 +0.02      
Total Volume and Open Interest 431,366 979,513 +9,734
3-Mth Euribor(EUREX)
Jun13 130411 99.775 99.775 99.775 99.775 unch 242 2,847 +178
Sep13 130411 99.750 99.750 99.750 99.750 +0.005 0 890 +0
Dec13 130411 99.720 99.720 99.720 99.720 +0.005 85 1,216 -65
Total Volume and Open Interest 332 7,745 +108
Long Gilt(LIFFE)
Jun13 130411 118~28 119~00 118~20 118~27 +0~03 125,456 390,853 +962
Sep13 130411 118~17 118~17 118~17 118~17 +0~03 1 11 +0
Total Volume and Open Interest 125,457 390,864 +962
3-Mth Short Sterling(LIFFE)
Jun13 130411 99.49 99.50 99.49 99.49 unch 12,117 311,701 +38
Sep13 130411 99.52 99.52 99.51 99.51 +0.00 25,085 371,969 +7,688
Dec13 130411 99.53 99.53 99.52 99.53 +0.01 25,389 325,952 +1,374
Mar14 130411 99.53 99.54 99.52 99.54 +0.02 20,545 381,098 -1,103
Jun14 130411 99.52 99.53 99.51 99.52 +0.01 31,221 319,813 -2,939
Sep14 130411 99.50 99.50 99.48 99.50 +0.01 35,825 306,415 -1,973
Total Volume and Open Interest 240,099 2,946,659 +1,939
3-Mth Euribor(LIFFE)
Jun13 130411 99.775 99.780 99.770 99.775 unch 93,837 598,041 +8,939
Sep13 130411 99.740 99.755 99.740 99.750 +0.005 53,903 362,163 +2,004
Dec13 130411 99.710 99.725 99.705 99.720 +0.005 45,004 425,787 -6,339
Total Volume and Open Interest 466,058 4,107,741 +41,546
3-Mth Aus T-Bills(SFE)
Jun13 130411 96.97 97.02 96.95 97.01 +0.03 21,792 215,171 -6,736
Sep13 130411 97.02 97.09 96.99 97.08 +0.05 23,936 171,164 -11,331
Dec13 130411 97.02 97.09 96.98 97.09 +0.06 22,373 121,618 -5,913
Mar14 130411 96.98 97.06 96.95 97.06 +0.07 9,118 84,927 -10,249
Jun14 130411 96.92 96.99 96.88 96.99 +0.06 3,550 61,316 -1,852
Sep14 130411 96.84 96.92 96.81 96.92 +0.07 3,408 42,804 +95
Dec14 130411 96.78 96.84 96.74 96.84 +0.07 2,396 29,850 -361
Mar15 130411 96.68 96.76 96.66 96.76 +0.07 1,154 14,163 +600
Jun15 130411 96.60 96.69 96.60 96.69 +0.07 1 897 +0
Sep15 130411 96.62 96.62 96.62 96.62 +0.07 0 578 +0
Total Volume and Open Interest 87,728 742,723 -35,768
10-Year Aus T-Bonds(SFE)
Jun13 130411 96.72 96.72 96.62 96.69 -0.03 96,433 441,941 -17,148
Sep13 130411 96.69 96.69 96.69 96.69 -0.03      
Total Volume and Open Interest 96,433 441,941 -17,148
3-Year Aus T-Bonds(SFE)
Jun13 130411 97.20 97.24 97.13 97.22 +0.02 250,553 532,772 -55,380
Sep13 130411 97.22 97.22 97.22 97.22 +0.02      
Total Volume and Open Interest 250,553 532,772 -55,380
Gold(CMX)
Apr13 130411 1557.1 1566.7 1554.8 1564.3 +6.0 215 838 +13
Jun13 130411 1559.0 1568.1 1553.0 1564.9 +6.1 126,551 265,746 +1,180
Aug13 130411 1560.0 1569.6 1555.6 1566.5 +6.1 3,217 38,170 +671
Oct13 130411 1558.0 1568.9 1556.5 1567.9 +6.0 2,689 13,072 +1,036
Dec13 130411 1562.1 1570.5 1557.8 1569.4 +6.1 7,975 38,657 +2,695
Feb14 130411 1565.6 1570.9 1564.0 1570.9 +6.1 86 14,961 +5
Apr14 130411 1572.4 1572.4 1572.4 1572.4 +6.1 564 3,932 +344
Jun14 130411 1573.9 1573.9 1573.9 1573.9 +6.1 1,175 7,423 +195
Aug14 130411 1564.3 1575.5 1564.3 1575.5 +6.1 0 993 +0
Oct14 130411 1577.2 1577.2 1577.2 1577.2 +6.1 30 814 -30
Dec14 130411 1579.0 1579.0 1579.0 1579.0 +6.1 32 7,819 +0
Feb15 130411 1580.9 1580.9 1580.9 1580.9 +6.1      
Total Volume and Open Interest 143,406 416,513 +6,375
Silver(CMX)
May13 130411 2758.0 2778.5 2734.0 2769.7 +4.4 52,480 69,328 -4,104
Jul13 130411 2764.0 2784.0 2743.0 2776.3 +4.5 10,097 32,298 +3,715
Sep13 130411 2764.0 2785.5 2753.5 2782.7 +4.5 1,370 7,081 +191
Dec13 130411 2763.5 2796.0 2762.0 2790.9 +4.4 1,958 25,120 +444
Mar14 130411 2796.1 2796.1 2796.1 2796.1 +4.4 223 4,449 +53
May14 130411 2799.7 2799.7 2799.7 2799.7 +4.4 321 1,720 +150
Jul14 130411 2803.1 2803.1 2803.1 2803.1 +4.4 53 5,392 +37
Total Volume and Open Interest 67,160 162,241 +667
Platinum(NYMEX)
Apr13 130411 1525.0 1535.2 1520.0 1535.2 +6.0 1 48 +0
Jul13 130411 1529.7 1544.0 1517.8 1535.8 +6.0 10,457 62,420 +85
Oct13 130411 1521.0 1538.5 1521.0 1538.1 +5.9 713 2,379 +662
Jan14 130411 1529.4 1545.1 1523.8 1540.2 +6.0 13 44 +6
Total Volume and Open Interest 11,184 64,905 +753
Palladium(NYMEX)
Jun13 130411 720.75 740.00 714.05 733.35 +12.50 3,631 35,884 -121
Sep13 130411 721.45 738.90 721.00 734.75 +12.50 35 1,273 +20
Dec13 130411 735.00 735.75 735.00 735.75 +12.50 1 863 +1
Total Volume and Open Interest 3,668 38,032 -100
Copper(CMX)
May13 130411 341.75 344.20 338.85 343.35 +1.55 70,086 89,275 -9,854
Jul13 130411 343.90 346.10 340.95 345.35 +1.50 18,702 50,386 +3,963
Sep13 130411 345.50 347.70 342.90 347.15 +1.55 3,785 17,699 +1,223
Dec13 130411 347.75 349.40 345.70 349.25 +1.50 1,756 12,317 +370
Mar14 130411 349.50 351.00 349.10 351.00 +1.55 419 3,758 +284
Total Volume and Open Interest 96,382 182,719 -3,497
DJIA Index(CBOT)
Jun13 130411 14736 14818 14720 14796 +63 131 7,361 +62
Sep13 130411 14723 14723 14663 14723 +60 0 4 +0
Dec13 130411 14654 14654 14594 14654 +60      
Mar14 130411 14583 14583 14523 14583 +60      
Total Volume and Open Interest 131 7,365 +62
E-mini DJIA Index(CBOT)
Jun13 130411 14747 14823 14721 14796 +63 131,463 110,860 +2,814
Sep13 130411 14656 14742 14656 14723 +60 16 49 -3
Dec13 130411 14654 14654 14654 14654 +60 0 17 +0
Mar14 130411 14583 14583 14583 14583 +60      
Total Volume and Open Interest 131,479 110,926 +2,811
S & P 500(CME)
Jun13 130411 1583.60 1592.50 1581.00 1587.70 +5.00 7,008 164,792 +79
Sep13 130411 1582.00 1585.70 1575.20 1581.70 +5.00 0 1,629 +0
Dec13 130411 1575.50 1579.10 1568.60 1575.10 +5.00 0 1,083 +0
Mar14 130411 1568.90 1572.90 1562.40 1568.90 +5.00      
Total Volume and Open Interest 7,008 167,504 +79
S & P 500 E-Mini(Globex)
Jun13 130411 1583.50 1593.00 1580.75 1587.75 +5.00 1,632,380 3,023,014 +10,227
Sep13 130411 1576.75 1586.50 1574.75 1581.75 +5.00 1,402 16,602 +177
Total Volume and Open Interest 1,633,820 3,041,311 +10,397
NASDAQ 100(CME)
Jun13 130411 2851.80 2859.00 2843.00 2853.30 unch 1,079 5,633 +539
Sep13 130411 2847.30 2847.30 2847.30 2847.30 unch      
Dec13 130411 2841.00 2841.00 2841.00 2841.00 unch      
Total Volume and Open Interest 1,079 5,633 +539
NASDAQ 100 E-Mini(Globex)
Jun13 130411 2852.00 2858.50 2843.30 2853.30 unch 237,574 351,613 +1,246
Sep13 130411 2838.30 2848.00 2838.30 2847.30 unch 8 56 -3
Total Volume and Open Interest 237,584 351,702 +1,242
S & P Midcap 400(CME)
Jun13 130411 1151.70 1153.00 1145.00 1151.70 +5.00 0 971 +0
Sep13 130411 1149.60 1149.60 1144.60 1149.60 +5.00      
Dec13 130411 1147.60 1147.60 1142.60 1147.60 +5.00      
Total Volume and Open Interest 0 971 +0
Volatility Index(CBOE)
Apr13 130411 13.10 13.30 12.85 13.15 +0.05 62,559 107,429 -12,280
May13 130411 14.45 14.60 14.25 14.50 unch 61,638 170,140 +13,471
Jun13 130411 15.50 15.65 15.29 15.45 -0.10 18,004 57,648 +1,326
Jul13 130411 16.40 16.44 16.11 16.30 -0.05 8,966 34,768 -328
Total Volume and Open Interest 164,887 438,715 +1,683
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130411 13620 13635 13465 13570 -35 22,040 75,903 +1,818
Sep13 130411 13715 13715 13585 13660 -35 148 126 +90
Total Volume and Open Interest 22,188 76,030 +1,908
Nikkei 225(SGX)
Jun13 130411 13325 13535 13325 13475 +200 117,867 262,872 +6,820
Sep13 130411 13370 13515 13370 13465 +200 54 3,940 +2
Dec13 130411 13405 13405 13405 13405 +200 0 16,246 +0
Total Volume and Open Interest 132,104 335,828 +18,474
CAC 40(EURONEXT)
Apr13 130411 3742.0 3789.0 3734.5 3777.5 +35.0 124,994 323,878 -2,275
May13 130411 3676.0 3721.0 3670.5 3711.0 +35.0 1,433 71,299 +409
Jun13 130411 3651.5 3694.0 3646.0 3687.0 +35.0 308 30,818 -86
Total Volume and Open Interest 126,735 426,027 -1,952
Hang Seng Index(HKFE)
Apr13 130411 22146 22250 22017 22135 +169 66,573 100,122 -3,877
May13 130411 22020 22121 21890 22003 +170 592 1,190 +234
Jun13 130411 21756 21837 21633 21740 +165 299 5,224 +77
Total Volume and Open Interest 67,584 107,948 -3,568
DAX(EUREX)
Jun13 130411 7819.0 7897.5 7796.5 7889.5 +67.5 116,777 159,391 -1,682
Sep13 130411 7827.5 7900.0 7805.0 7894.5 +67.5 171 4,337 +58
Dec13 130411 7832.5 7904.0 7809.5 7899.5 +67.5 79 365 +18
Total Volume and Open Interest 117,027 164,093 -1,606
FT-SE 100(EURONEXT)
Jun13 130411 6328.00 6370.00 6321.50 6360.50 +25.00 100,718 662,804 +1,524
Sep13 130411 6280.00 6312.50 6275.50 6312.50 +26.00 3 734 -1
Dec13 130411 6282.00 6282.00 6282.00 6282.00 +25.00 0 190 +0
Total Volume and Open Interest 100,721 663,728 +1,523
SPI 200(SFE)
Jun13 130411 4966.0 5015.0 4966.0 5011.0 +47.0 25,738 244,823 -19,052
Sep13 130411 4976.0 4976.0 4976.0 4976.0 +48.0 23 2,158 -209
Dec13 130411 4982.0 4982.0 4982.0 4982.0 +52.0 3 2,353 -3
Total Volume and Open Interest 26,224 253,103 -18,928
FTSE MIB(ISE)
Jun13 130411 15585.00 15750.00 15585.00 15731.00 +109.00 21,792 29,622 -1,824
Sep13 130411 15510.00 15655.00 15510.00 15636.00 +109.00 18 74 +0
Dec13 130411 15549.00 15549.00 15549.00 15549.00 +109.00 0 1 +0
Total Volume and Open Interest 21,810 29,697 -1,824
KOSPI 200(KFE)
Jun13 130411 256.00 258.20 254.05 256.90 +1.35 254,151 113,499 +2,541
Sep13 130411 258.35 259.05 255.65 258.45 +1.80 92 1,503 +14
Dec13 130411 260.35 260.35 260.35 260.35 +1.40 0 196 +0
Total Volume and Open Interest 254,243 115,349 +2,635
GSCI(CME)
Apr13 130411 636.00 636.50 629.30 630.00 -5.50 1,994 4,236 -1,602
May13 130411 636.40 636.60 630.00 630.70 -5.50 1,753 5,761 +1,629
Jun13 130411 631.40 636.60 631.00 631.40 -5.10      
Total Volume and Open Interest 3,747 9,997 +27
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