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 Mon April 15, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130415 1413.00 1419.75 1393.75 1395.00 -18.00 122,393 173,149 -14,947
Jul13 130415 1378.50 1380.25 1354.50 1356.00 -23.25 103,279 204,145 +7,476
Aug13 130415 1333.25 1339.25 1312.75 1314.25 -25.00 2,068 7,689 +316
Sep13 130415 1268.25 1273.25 1247.00 1248.50 -24.75 3,542 8,006 +136
Nov13 130415 1233.00 1233.00 1205.00 1206.75 -25.00 30,481 141,940 +1,621
Jan14 130415 1231.50 1237.75 1213.25 1213.25 -24.50 1,831 14,992 +140
Mar14 130415 1236.00 1243.25 1219.00 1219.75 -23.50 547 3,262 +7
May14 130415 1235.00 1248.00 1224.00 1224.75 -23.25 464 2,768 +73
Jul14 130415 1245.00 1255.00 1230.25 1232.00 -23.00 556 2,220 +138
Aug14 130415 1229.75 1252.75 1229.75 1229.75 -23.00 8 8 +4
Sep14 130415 1217.50 1240.50 1217.50 1217.50 -23.00 4 10 +0
Nov14 130415 1224.00 1234.25 1212.75 1212.75 -21.50 312 5,892 +76
Jan15 130415 1214.25 1235.50 1214.25 1214.25 -21.25 5 9 +2
Mar15 130415 1211.75 1233.00 1211.75 1211.75 -21.25      
Total Volume and Open Interest 265,491 564,293 -4,958
Soybean Meal(CBOT)
May13 130415 402.00 402.00 392.30 393.30 -6.90 51,402 70,206 -5,221
Jul13 130415 398.00 398.40 388.50 389.50 -7.90 44,768 109,222 +6,906
Aug13 130415 385.10 385.20 375.40 376.10 -8.10 1,642 10,937 +153
Sep13 130415 363.20 363.20 354.00 354.80 -6.70 1,825 8,976 +473
Oct13 130415 339.80 342.60 335.40 336.50 -6.10 868 7,219 +157
Dec13 130415 340.00 340.20 333.00 333.60 -6.30 14,979 49,777 +2,235
Jan14 130415 338.20 341.70 335.00 335.40 -6.30 541 4,433 +51
Mar14 130415 344.40 344.70 337.70 338.40 -6.30 126 3,798 +55
May14 130415 341.00 346.40 339.70 340.30 -6.10 326 2,228 -39
Jul14 130415 344.10 348.60 342.70 342.70 -5.90 460 1,314 +148
Total Volume and Open Interest 116,966 268,395 +4,930
Soybean Oil(CBOT)
May13 130415 49.15 49.34 48.09 48.18 -1.05 47,963 101,787 -5,759
Jul13 130415 49.32 49.50 48.27 48.36 -1.06 40,643 146,388 +7,155
Aug13 130415 49.32 49.43 48.29 48.37 -1.03 3,889 13,858 +414
Sep13 130415 49.31 49.37 48.25 48.34 -1.03 4,095 12,345 +185
Oct13 130415 48.98 49.26 48.11 48.19 -1.00 1,496 11,605 -309
Dec13 130415 49.00 49.19 48.03 48.10 -1.02 10,489 63,708 -266
Jan14 130415 49.00 49.18 48.05 48.12 -1.03 443 6,096 +0
Mar14 130415 49.00 49.15 48.19 48.20 -0.94 26 3,615 +9
May14 130415 49.00 49.30 48.24 48.24 -0.97 156 1,908 -118
Jul14 130415 48.70 49.25 48.32 48.32 -0.93 277 1,342 +138
Total Volume and Open Interest 109,477 363,631 +1,449
Canola(WCE)
May13 130415 622.8 625.4 619.3 619.6 -5.8 7,902 61,245 -1,189
Jul13 130415 612.3 612.7 605.0 605.2 -7.5 10,628 56,063 +5,233
Nov13 130415 559.3 560.4 553.4 553.6 -6.9 2,458 45,505 -1,448
Jan14 130415 552.8 552.8 552.8 552.8 -6.7 44 3,261 +33
Mar14 130415 545.9 545.9 543.8 545.9 -6.7 4 363 +4
Total Volume and Open Interest 21,036 166,455 +2,633
Corn(CBOT)
May13 130415 660.50 661.00 644.50 646.75 -11.75 140,556 312,487 -16,269
Jul13 130415 642.00 642.50 626.00 628.00 -13.25 112,792 393,693 +14,310
Sep13 130415 577.50 577.50 554.00 556.75 -20.25 27,135 147,836 +2,820
Dec13 130415 550.00 551.00 530.25 532.25 -17.75 47,439 366,827 +1,904
Mar14 130415 561.00 561.00 540.75 542.50 -17.75 1,356 27,847 +312
May14 130415 569.00 569.00 549.00 550.50 -17.75 659 11,274 +285
Jul14 130415 574.25 574.25 555.00 556.50 -17.50 756 7,642 +254
Sep14 130415 550.00 550.00 537.00 537.00 -12.50 67 776 +20
Dec14 130415 552.75 552.75 536.75 540.50 -12.00 1,825 33,163 +317
Mar15 130415 546.75 558.50 546.75 546.75 -11.75 7 190 +0
Total Volume and Open Interest 332,624 1,304,189 +3,971
Wheat(CBOT)
May13 130415 715.00 715.50 688.50 693.75 -21.00 57,183 110,680 -6,498
Jul13 130415 719.50 720.00 694.50 699.25 -20.25 56,374 184,066 +10,378
Sep13 130415 724.00 725.25 701.00 705.75 -19.50 20,093 52,621 +4,139
Dec13 130415 737.75 737.75 715.00 719.50 -19.25 14,594 81,053 -992
Mar14 130415 750.50 752.25 729.00 733.25 -19.00 1,903 13,723 +1,010
May14 130415 747.75 758.00 735.75 740.00 -18.00 242 1,416 +85
Total Volume and Open Interest 150,735 451,027 +8,192
Wheat(KCBT)
May13 130415 753.50 754.50 729.25 732.50 -20.50 21,898 45,010 -8,920
Jul13 130415 760.50 761.00 735.25 739.00 -20.25 22,882 76,340 +7,230
Sep13 130415 770.00 770.50 747.75 751.25 -19.25 2,283 17,566 +327
Dec13 130415 784.25 784.25 764.00 768.00 -17.25 1,567 16,934 +141
Mar14 130415 796.00 796.00 776.75 782.00 -15.75 132 2,033 +20
May14 130415 800.00 800.00 782.75 785.75 -17.00 33 682 +6
Total Volume and Open Interest 48,824 159,258 -1,215
Wheat(MGE)
May13 130415 806.00 807.00 791.25 798.00 -9.75 2,427 13,199 -1,323
Jul13 130415 796.00 797.75 782.00 789.00 -9.75 1,980 11,549 +500
Sep13 130415 794.50 795.25 781.00 786.00 -9.75 428 8,086 +104
Dec13 130415 804.75 804.75 789.75 794.50 -10.75 239 5,933 -83
Mar14 130415 812.50 814.25 803.25 809.00 -8.75 54 586 -11
Total Volume and Open Interest 5,139 39,400 -804
Oats(CBOT)
May13 130415 380.50 380.50 364.25 368.50 -12.00 781 4,500 -194
Jul13 130415 370.25 372.75 358.00 361.50 -11.25 171 3,739 +76
Sep13 130415 360.50 368.50 359.75 359.75 -8.75 0 96 +0
Dec13 130415 357.25 364.00 352.25 356.50 -7.50 39 861 +35
Total Volume and Open Interest 991 9,196 -83
Rough Rice(CBOT)
May13 130415 15.78 15.82 15.44 15.44 -0.38 830 8,899 -509
Jul13 130415 16.00 16.10 15.71 15.72 -0.38 387 3,788 +199
Sep13 130415 15.38 15.46 15.23 15.23 -0.24 24 737 +19
Nov13 130415 15.39 15.65 15.39 15.39 -0.26 5 115 +4
Total Volume and Open Interest 1,246 13,549 -287
Live Cattle(CME)
Apr13 130415 125.680 125.800 124.500 125.050 -0.800 5,923 20,833 -2,150
Jun13 130415 120.500 120.700 119.385 119.830 -0.920 19,417 157,465 +1,153
Aug13 130415 121.150 121.285 119.980 120.400 -1.000 6,383 65,396 +330
Oct13 130415 125.050 125.050 123.430 124.080 -1.020 4,798 45,381 +593
Dec13 130415 126.350 126.580 124.850 125.450 -1.280 2,556 25,614 +426
Feb14 130415 127.300 127.535 125.700 126.150 -1.650 437 5,188 -29
Total Volume and Open Interest 39,784 322,880 +400
Feeder Cattle(CME)
Apr13 130415 137.785 138.185 136.050 136.600 -1.335 2,364 4,055 -431
May13 130415 140.935 140.935 138.785 139.800 -1.135 4,640 14,303 -674
Aug13 130415 147.785 147.800 145.500 146.380 -1.420 3,562 13,551 +865
Sep13 130415 149.500 149.750 147.535 148.325 -1.575 621 2,244 +7
Oct13 130415 150.700 150.850 148.785 149.700 -1.375 282 1,525 -33
Nov13 130415 151.750 151.750 149.550 150.325 -1.425 96 1,035 +8
Jan14 130415 150.000 150.000 148.535 149.100 -1.400 18 318 +5
Total Volume and Open Interest 11,583 37,031 -253
Lean Hogs(CME)
May13 130415 86.980 86.980 85.450 86.285 -1.100 248 3,188 -79
Jun13 130415 89.385 89.385 88.180 88.600 -1.300 15,280 91,336 +782
Jul13 130415 89.250 89.385 88.285 88.730 -1.170 4,227 20,142 -58
Aug13 130415 89.550 89.550 88.350 88.600 -1.380 5,813 33,514 -364
Oct13 130415 80.385 80.635 79.500 79.650 -1.300 4,192 30,895 +1,019
Dec13 130415 78.000 78.000 76.750 77.100 -1.250 2,262 24,895 +713
Feb14 130415 80.500 80.600 79.500 80.050 -0.950 726 8,517 +243
Apr14 130415 82.035 82.180 81.500 81.850 -0.650 364 4,410 +145
Total Volume and Open Interest 35,464 229,077 +1,884
Class III Milk(CME)
Apr13 130415 17.63 17.65 17.58 17.61 +0.03 159 3,305 -34
May13 130415 18.97 19.04 18.78 18.86 +0.01 757 4,406 +216
Jun13 130415 19.41 19.50 19.28 19.34 -0.03 258 2,879 +33
Jul13 130415 19.31 19.42 19.22 19.25 -0.05 156 2,549 +9
Aug13 130415 19.27 19.39 19.17 19.25 -0.03 109 2,361 -2
Total Volume and Open Interest 1,677 22,960 +310
Cocoa(ICE)
May13 130415 2255 2272 2234 2243 -18 20,109 17,852 -9,193
Jul13 130415 2268 2275 2254 2267 -1 26,932 84,069 +6,605
Sep13 130415 2280 2281 2264 2277 unch 7,091 33,385 +197
Dec13 130415 2290 2291 2274 2287 -1 2,233 24,333 +635
Mar14 130415 2294 2294 2282 2292 -2 786 22,936 +428
May14 130415 2299 2301 2294 2299 -2 177 8,666 +140
Jul14 130415 2309 2311 2302 2306 -6 63 1,869 +28
Total Volume and Open Interest 57,463 195,724 -1,138
Coffee "C"(ICE)
May13 130415 134.95 135.35 131.75 134.45 -0.80 23,466 46,831 -8,847
Jul13 130415 136.85 137.15 133.55 136.10 -1.05 21,440 73,801 +5,775
Sep13 130415 139.40 139.40 136.20 138.65 -1.05 4,936 27,285 +467
Dec13 130415 143.65 143.65 139.90 142.30 -1.10 2,065 13,877 +303
Mar14 130415 146.30 146.45 143.75 146.00 -1.10 862 5,137 +63
May14 130415 148.50 148.50 146.20 148.40 -1.10 78 3,027 -11
Total Volume and Open Interest 52,894 172,131 -2,227
Orange Juice(ICE)
May13 130415 144.00 154.00 144.00 149.10 +5.10 2,120 11,795 -448
Jul13 130415 143.35 153.00 143.35 148.30 +5.05 789 8,376 +562
Sep13 130415 144.00 144.65 142.50 144.65 +4.30 18 1,302 +3
Nov13 130415 142.00 144.90 141.40 143.60 +5.00 10 351 +0
Jan14 130415 142.00 144.00 139.00 143.35 +5.20 2 156 -4
Mar14 130415 142.05 142.05 142.05 142.05 +5.20 0 3 +0
Total Volume and Open Interest 2,939 21,983 +113
Sugar #11(ICE)
May13 130415 17.99 18.08 17.74 17.79 -0.24 69,653 203,351 -26,318
Jul13 130415 17.95 17.95 17.53 17.55 -0.29 68,705 371,593 +24,235
Oct13 130415 18.18 18.23 17.89 17.93 -0.28 15,789 132,305 +2,192
Mar14 130415 19.07 19.07 18.74 18.76 -0.30 6,785 95,361 +2,114
May14 130415 19.20 19.21 18.87 18.90 -0.29 1,566 18,811 -37
Jul14 130415 19.33 19.33 19.00 19.03 -0.29 1,821 27,310 +890
Oct14 130415 19.37 19.37 19.16 19.19 -0.29 584 17,277 +394
Mar15 130415 19.59 19.59 19.40 19.43 -0.27 386 11,493 +175
Total Volume and Open Interest 165,346 881,707 +3,663
London Cocoa(LCE)
May13 130415 1504 1509 1497 1504 unch 5,641 39,898 -784
Jul13 130415 1504 1510 1497 1505 +1 6,673 59,655 +856
Sep13 130415 1513 1518 1507 1515 +1 2,309 34,277 +333
Dec13 130415 1519 1524 1511 1519 -1 1,592 48,913 +943
Mar14 130415 1525 1525 1513 1521 unch 3,171 35,527 -51
May14 130415 1526 1528 1525 1527 +1 143 9,442 +6
Jul14 130415 1525 1533 1525 1532 unch 123 3,736 +17
Total Volume and Open Interest 19,652 234,213 +1,359
London Sugar(LCE)
Aug13 130415 502.90 503.80 496.20 497.30 -4.60 7,315 28,759 +910
Oct13 130415 498.00 498.80 489.70 490.40 -6.90 1,821 11,385 +74
Dec13 130415 505.10 505.40 496.70 497.30 -6.80 426 3,912 +161
Mar14 130415 513.70 513.70 503.40 504.20 -6.10 403 3,697 +109
May14 130415 514.50 514.60 506.00 507.20 -6.40 269 1,600 +95
Total Volume and Open Interest 17,275 60,414 -375
Cotton(ICE)
May13 130415 85.81 86.20 84.19 84.33 -1.25 18,892 54,269 -4,283
Jul13 130415 87.95 88.04 85.96 86.12 -1.50 11,927 105,153 +6,391
Oct13 130415 86.44 86.52 85.28 85.28 -1.34 23 70 +3
Dec13 130415 86.50 86.75 85.12 85.18 -1.16 3,461 48,861 +1,310
Mar14 130415 86.06 86.15 85.11 85.11 -1.01 32 1,259 +21
May14 130415 85.06 85.06 85.06 85.06 -1.01 0 282 +0
Total Volume and Open Interest 34,384 210,629 +3,398
Lumber(CME)
May13 130415 370.0 372.2 361.4 362.4 -9.0 744 3,937 -199
Jul13 130415 370.5 372.2 363.4 364.2 -9.2 268 2,560 +147
Sep13 130415 368.2 372.5 361.8 363.5 -8.3 89 965 +18
Nov13 130415 360.1 360.1 356.5 356.5 -9.0 8 131 +4
Total Volume and Open Interest 1,109 7,603 -30
Crude Oil(NYM)
May13 130415 90.95 90.98 87.20 88.71 -2.58 222,439 144,104 -14,932
Jun13 130415 91.36 91.36 87.53 89.03 -2.58 89,322 260,802 +12,615
Jul13 130415 91.44 91.44 87.81 89.29 -2.59 40,298 171,331 +3,434
Aug13 130415 91.45 91.48 87.96 89.42 -2.59 15,229 111,162 -368
Sep13 130415 91.52 91.52 87.94 89.36 -2.58 21,865 106,382 +3,324
Oct13 130415 91.08 91.08 87.74 89.13 -2.54 10,382 61,964 +2,220
Nov13 130415 90.78 90.78 87.50 88.84 -2.50 8,253 46,085 +827
Dec13 130415 90.70 90.70 87.24 88.58 -2.45 42,985 219,529 -1,489
Jan14 130415 89.84 89.84 87.02 88.32 -2.41 3,773 41,042 -423
Feb14 130415 89.16 89.16 87.46 88.10 -2.37 1,560 25,577 +490
Mar14 130415 87.55 88.94 86.69 87.92 -2.33 3,127 33,019 +479
Apr14 130415 88.19 88.24 87.42 87.75 -2.29 789 15,217 +49
May14 130415 87.59 87.59 87.59 87.59 -2.24 468 16,270 +122
Jun14 130415 87.91 88.50 86.25 87.43 -2.20 7,094 76,167 +650
Jul14 130415 87.22 87.22 87.22 87.22 -2.16 124 14,294 +64
Aug14 130415 87.04 87.04 87.04 87.04 -2.12 61 13,779 +45
Total Volume and Open Interest 498,076 1,773,493 +6,133
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130415 91.050 91.050 87.200 88.700 -2.600 6,453 1,862 +99
Jun13 130415 91.050 91.075 87.550 89.025 -2.575 189 814 -3
Jul13 130415 91.200 91.200 87.850 89.300 -2.575 171 533 +69
Aug13 130415 90.225 90.225 88.400 89.425 -2.575 91 438 +69
Sep13 130415 89.700 89.700 88.925 89.350 -2.600 0 8 +0
Oct13 130415 88.550 89.125 88.550 89.125 -2.550 0 3 +0
Nov13 130415 88.700 88.850 88.700 88.850 -2.500 0 10 +0
Dec13 130415 90.125 90.125 88.125 88.575 -2.450 0 53 +0
Jan14 130415 88.325 88.325 88.325 88.325 -2.400      
Total Volume and Open Interest 6,907 3,807 +237
Heating Oil(NYM)
May13 130415 287.16 287.18 279.10 282.92 -4.26 54,979 74,095 -4,710
Jun13 130415 286.74 286.74 278.75 282.22 -4.41 48,965 60,321 -2,007
Jul13 130415 286.43 286.50 279.64 282.74 -4.36 22,103 45,473 +1,154
Aug13 130415 287.06 287.06 280.82 283.42 -4.36 12,167 15,471 -1,009
Sep13 130415 285.33 286.80 281.25 284.09 -4.35 11,099 23,601 +330
Oct13 130415 286.42 286.65 283.22 284.45 -4.35 5,832 10,246 +535
Nov13 130415 285.43 286.94 283.34 284.46 -4.38 3,960 7,426 +225
Dec13 130415 288.00 288.00 281.72 284.41 -4.40 17,585 37,465 -2,459
Jan14 130415 287.11 287.32 282.10 284.64 -4.39 1,791 6,354 -816
Feb14 130415 286.70 287.74 283.55 284.91 -4.32 183 2,346 -12
Mar14 130415 289.00 289.00 283.91 284.96 -4.25 339 3,423 +81
Apr14 130415 286.50 287.35 283.50 284.46 -4.18 272 9,704 -18
May14 130415 288.00 288.00 283.50 283.79 -4.15 446 1,124 +91
Jun14 130415 283.95 283.95 281.86 282.63 -4.23 666 5,358 +124
Total Volume and Open Interest 180,675 305,445 -8,478
Gasoline(NYMEX)
May13 130415 280.14 280.47 273.06 275.76 -4.42 69,464 71,164 -5,474
Jun13 130415 280.84 281.16 273.23 276.07 -4.94 55,799 83,161 +2,923
Jul13 130415 279.45 279.45 271.79 274.65 -5.35 35,266 51,298 +4,806
Aug13 130415 274.81 276.70 269.97 272.16 -5.60 18,064 23,670 -500
Sep13 130415 274.18 274.37 266.51 268.95 -5.73 15,265 28,217 -15
Oct13 130415 259.48 259.48 253.46 254.48 -5.76 8,502 15,162 +1,178
Nov13 130415 254.08 254.62 250.10 251.63 -5.73 5,688 17,567 +516
Dec13 130415 255.42 255.55 248.53 250.20 -5.65 5,528 14,388 -74
Jan14 130415 252.69 252.70 249.64 249.72 -5.61 928 4,572 +105
Feb14 130415 250.06 250.06 250.06 250.06 -5.60 536 2,227 +43
Total Volume and Open Interest 215,428 317,632 +3,854
e-miNY RBOB Gasoline(NYM)
May13 130415 275.80 275.80 275.76 275.80 -4.40 0 1 +0
Jun13 130415 276.10 276.10 276.07 276.10 -4.90      
Jul13 130415 274.70 274.70 274.65 274.70 -5.30      
Aug13 130415 272.20 272.20 272.16 272.20 -5.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130415 4.227 4.290 4.116 4.137 -0.085 225,709 193,234 -12,353
Jun13 130415 4.275 4.327 4.150 4.168 -0.093 85,120 161,575 +4,573
Jul13 130415 4.308 4.371 4.197 4.214 -0.094 75,689 212,292 +9,732
Aug13 130415 4.336 4.395 4.225 4.243 -0.090 21,855 70,249 +385
Sep13 130415 4.335 4.374 4.223 4.233 -0.089 17,878 77,426 +3,186
Oct13 130415 4.338 4.385 4.223 4.240 -0.086 40,893 178,548 +651
Nov13 130415 4.449 4.449 4.288 4.305 -0.085 12,124 48,780 +1,483
Dec13 130415 4.579 4.598 4.430 4.455 -0.089 11,544 53,080 +1,774
Jan14 130415 4.655 4.693 4.534 4.549 -0.095 46,322 139,273 -3,377
Feb14 130415 4.600 4.611 4.483 4.504 -0.093 9,878 28,123 +2,457
Mar14 130415 4.520 4.520 4.385 4.400 -0.089 42,189 54,152 +761
Apr14 130415 4.073 4.097 4.028 4.040 -0.036 43,965 94,297 +4,444
May14 130415 4.067 4.067 4.020 4.034 -0.036 7,662 21,195 +2,067
Jun14 130415 4.080 4.081 4.044 4.057 -0.036 904 16,430 +109
Jul14 130415 4.110 4.124 4.076 4.088 -0.035 1,586 12,218 +339
Aug14 130415 4.128 4.129 4.088 4.101 -0.033 600 11,159 +43
Total Volume and Open Interest 661,297 1,539,697 +13,132
Brent Crude Oil(ICE)
May13 130415 103.03 103.09 100.02 100.39 -2.72 116,868 82,132 -11,384
Jun13 130415 102.94 103.05 99.12 100.63 -2.41 218,736 301,154 +22,971
Jul13 130415 102.85 102.85 99.06 100.54 -2.31 91,099 185,574 +4,169
Aug13 130415 102.37 102.41 99.02 100.41 -2.25 42,301 106,307 +7,990
Sep13 130415 102.01 102.07 98.81 100.13 -2.21 38,284 85,089 -3,051
Oct13 130415 101.60 101.63 98.54 99.79 -2.19 22,047 65,522 +2,737
Nov13 130415 101.20 101.25 98.24 99.46 -2.16 11,503 53,237 +342
Dec13 130415 100.72 100.85 97.88 99.12 -2.12 74,008 203,064 +4,391
Jan14 130415 99.60 100.09 98.32 98.87 -2.07 4,004 33,936 +533
Feb14 130415 99.00 99.00 98.67 98.67 -2.03 2,423 19,671 -74
Mar14 130415 98.47 98.47 98.47 98.47 -2.00 3,677 26,319 -350
Apr14 130415 98.26 98.26 98.26 98.26 -1.96 1,510 31,259 +55
May14 130415 98.05 98.05 98.05 98.05 -1.91 1,036 12,227 +98
Jun14 130415 98.62 99.03 96.80 97.80 -1.88 12,844 61,365 +1,131
Total Volume and Open Interest 679,848 1,543,236 +30,965
Gas Oil(ICE)
May13 130415 861.50 862.75 838.25 847.25 -8.75 90,467 126,726 -3,371
Jun13 130415 865.75 866.00 841.50 850.50 -9.00 89,875 108,701 -1,797
Jul13 130415 869.00 869.25 845.00 853.75 -9.25 37,835 60,503 +875
Aug13 130415 871.75 871.75 849.00 856.75 -9.25 21,357 38,173 -243
Sep13 130415 873.75 874.00 851.25 859.25 -9.50 20,021 49,729 +177
Oct13 130415 874.50 875.00 855.75 860.50 -9.50 8,541 22,424 +774
Nov13 130415 874.00 874.75 852.50 860.50 -9.50 5,875 22,427 +814
Dec13 130415 873.25 874.00 851.75 859.75 -9.75 27,535 59,098 +1,302
Jan14 130415 874.25 874.25 855.25 860.00 -9.75 1,864 15,255 -64
Feb14 130415 874.50 874.50 855.75 860.50 -9.50 927 8,415 +244
Total Volume and Open Interest 313,961 591,118 -7,888
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130415 2.375 2.386 2.350 2.371 -0.051 547 1,006 -78
Jun13 130415 2.321 2.330 2.304 2.311 -0.048 440 999 -73
Jul13 130415 2.275 2.277 2.250 2.256 -0.042 603 1,382 -66
Aug13 130415 2.204 2.204 2.178 2.182 -0.039 521 2,177 -14
Sep13 130415 2.108 2.114 2.088 2.090 -0.033 205 1,782 +93
Oct13 130415 1.996 2.001 1.975 1.982 -0.021 167 1,538 +56
Nov13 130415 1.950 1.966 1.941 1.950 -0.021 46 685 +20
Total Volume and Open Interest 2,640 10,998 -32
WTI Crude Oil(ICE)
May13 130415 90.51 90.66 87.22 88.71 -2.58 32,131 41,536 -3,696
Jun13 130415 91.00 91.04 87.53 89.03 -2.58 26,268 92,521 +3,272
Jul13 130415 90.91 90.91 88.05 89.29 -2.59 6,334 45,257 +975
Aug13 130415 89.60 90.67 88.30 89.42 -2.59 2,991 24,319 +177
Sep13 130415 91.09 91.09 88.39 89.36 -2.58 5,022 30,290 +717
Oct13 130415 90.48 90.48 88.46 89.13 -2.54 2,252 17,515 +624
Nov13 130415 89.24 89.99 88.33 88.84 -2.50 1,530 11,313 +87
Dec13 130415 90.29 90.29 87.24 88.58 -2.45 17,445 110,959 +9
Jan14 130415 88.26 88.65 88.26 88.32 -2.41 1,100 9,897 -77
Feb14 130415 88.10 88.10 88.10 88.10 -2.37 581 3,653 -29
Mar14 130415 87.92 87.92 87.92 87.92 -2.33 140 5,427 -7
Apr14 130415 87.75 87.75 87.75 87.75 -2.29 111 4,073 +5
May14 130415 87.59 87.59 87.59 87.59 -2.24 75 3,379 +10
Jun14 130415 87.88 87.95 87.04 87.43 -2.20 1,932 17,735 +579
Jul14 130415 87.22 87.22 87.22 87.22 -2.16 0 2,688 +0
Aug14 130415 87.04 87.04 87.04 87.04 -2.12 0 3,134 +0
Total Volume and Open Interest 105,075 549,793 +3,158
US Dollar Index(ICE)
Jun13 130415 82.190 82.545 82.190 82.507 +0.103 27,948 82,496 -2,100
Sep13 130415 82.555 82.683 82.410 82.683 +0.098 54 1,176 -1
Dec13 130415 82.882 82.882 82.882 82.882 +0.097      
Total Volume and Open Interest 28,002 83,672 -2,101
Australian Dollar(CME)
Jun13 130415 104.52 104.74 102.40 102.71 -1.82 98,883 199,047 +3,820
Sep13 130415 103.95 103.99 101.71 102.03 -1.80 53 266 -6
Dec13 130415 101.37 103.17 101.37 101.37 -1.80 0 24 +0
Total Volume and Open Interest 98,936 199,367 +3,814
British Pound(CME)
Jun13 130415 153.37 153.81 152.65 152.73 -0.65 96,601 200,012 -4,515
Sep13 130415 153.35 153.35 152.60 152.67 -0.65 12 280 +0
Dec13 130415 152.63 153.29 152.63 152.63 -0.66 2 33 +2
Total Volume and Open Interest 96,615 200,358 -4,513
Canadian Dollar(CME)
Jun13 130415 98.47 98.54 97.32 97.46 -1.03 64,047 157,720 -685
Sep13 130415 98.20 98.29 97.15 97.26 -1.03 157 3,897 -7
Dec13 130415 98.10 98.10 97.02 97.08 -1.02 20 2,354 -5
Mar14 130415 96.88 97.90 96.88 96.88 -1.02 1 311 +0
Total Volume and Open Interest 64,232 164,424 -693
Japanese Yen(CME)
Jun13 130415 101.75 103.83 101.34 102.85 +1.67 197,659 213,000 -4,402
Sep13 130415 101.80 103.87 101.25 102.92 +1.67 219 1,762 +131
Dec13 130415 103.50 103.74 101.36 103.01 +1.65 3 128 +1
Total Volume and Open Interest 197,881 214,912 -4,270
Swiss Franc(CME)
Jun13 130415 107.91 107.97 107.27 107.35 -0.28 26,177 44,949 +1,715
Sep13 130415 107.49 107.77 107.49 107.49 -0.28 7 23 +5
Dec13 130415 107.65 107.92 107.65 107.65 -0.27      
Total Volume and Open Interest 26,184 44,972 +1,720
EuroFX(CME)
Jun13 130415 131.13 131.15 130.27 130.45 -0.40 237,955 212,323 -6,636
Sep13 130415 131.20 131.20 130.34 130.54 -0.40 78 1,679 -4
Dec13 130415 131.01 131.03 130.63 130.63 -0.40 20 216 +5
Total Volume and Open Interest 238,066 214,243 -6,623
Mexican Peso(CME)
Apr13 130415 822.50 822.50 822.50 822.50 -3.50      
May13 130415 814.75 823.75 814.75 814.75 -9.00      
Total Volume and Open Interest 27,852 174,706 +194
Brazilian Real(CME)
May13 130415 498.75 502.40 497.05 502.40 -4.45 385 6,231 +105
Jun13 130415 505.10 505.10 495.60 500.45 -4.65 839 5,698 +799
Jul13 130415 501.50 502.25 493.65 498.60 -4.50 0 1 +0
Aug13 130415 495.80 500.50 495.80 495.80 -4.70      
Total Volume and Open Interest 1,224 38,916 +904
30-Year T-Bonds(CBOT)
Jun13 130415 147~150 148~140 147~050 147~300 +0~130 380,429 664,531 +8,512
Sep13 130415 146~260 147~160 146~150 147~040 +0~140 34 263 +5
Dec13 130415 146~200 146~200 146~060 146~200 +0~140      
Total Volume and Open Interest 380,463 664,794 +8,517
10-Year T-Notes(CBOT)
Jun13 130415 133~000 133~090 132~280 133~015 +0~020 1,069,875 2,237,398 +28,785
Sep13 130415 132~055 132~155 132~050 132~085 +0~025 234 5,592 +139
Dec13 130415 132~085 132~085 132~060 132~085 +0~025      
Total Volume and Open Interest 1,070,109 2,242,990 +28,924
5-Year T-Notes(CBOT)
Jun13 130415 124~160 124~186 124~140 124~156 +0~002 490,246 1,811,290 -190
Sep13 130415 124~030 124~030 124~024 124~030 +0~004 373 3,080 +147
Dec13 130415 124~030 124~030 124~024 124~030 +0~004      
Total Volume and Open Interest 490,619 1,814,370 -43
2 Year T-Notes(CBOT)
Jun13 130415 110~084 110~090 110~080 110~084 +0~002 110,916 895,092 -16,644
Sep13 130415 110~074 110~080 110~072 110~076 +0~004 740 8,571 +347
Dec13 130415 110~076 110~076 110~072 110~076 +0~004      
Total Volume and Open Interest 111,656 903,663 -16,297
Eurodollars(CME)
Jun13 130415 99.705 99.710 99.700 99.705 unch 54,919 896,850 +1,290
Sep13 130415 99.680 99.690 99.675 99.685 +0.005 103,982 707,782 +4,526
Dec13 130415 99.660 99.670 99.655 99.665 +0.005 128,498 810,814 +29,128
Mar14 130415 99.640 99.650 99.635 99.645 +0.005 76,359 745,455 +3,064
Jun14 130415 99.615 99.625 99.605 99.620 +0.005 87,491 748,272 -2,381
Sep14 130415 99.580 99.595 99.575 99.590 +0.010 91,904 611,487 -2,997
Dec14 130415 99.530 99.550 99.525 99.545 +0.015 99,385 676,870 +3,314
Mar15 130415 99.475 99.490 99.465 99.485 +0.010 79,302 580,603 +5,863
Jun15 130415 99.400 99.420 99.390 99.410 +0.010 85,919 764,298 +3,122
Sep15 130415 99.315 99.335 99.305 99.325 +0.010 82,571 509,115 +215
Dec15 130415 99.205 99.230 99.195 99.215 +0.010 80,024 601,951 +4,294
Mar16 130415 99.085 99.110 99.075 99.090 +0.005 56,701 341,364 +2,671
Jun16 130415 98.945 98.970 98.930 98.950 +0.010 54,853 292,377 +1,221
Sep16 130415 98.785 98.820 98.775 98.800 +0.010 30,175 221,952 -3,620
Dec16 130415 98.620 98.665 98.610 98.640 +0.015 39,978 156,669 -8,667
Mar17 130415 98.460 98.505 98.445 98.480 +0.015 29,772 159,332 -1,004
Jun17 130415 98.295 98.335 98.270 98.310 +0.020 26,276 107,818 +3,099
Sep17 130415 98.115 98.165 98.095 98.140 +0.025 19,972 85,343 +2,798
Total Volume and Open Interest 1,261,500 9,369,002 +51,068
Ultra T-Bond(CBOT)
Jun13 130415 163~05 164~26 162~15 164~05 +1~00 68,639 384,413 +2,263
Sep13 130415 162~10 162~22 161~22 162~22 +1~00 1 11 -1
Dec13 130415 162~22 162~22 161~22 162~22 +1~00      
Total Volume and Open Interest 68,640 384,424 +2,262
30 Day Federal Funds(CBOT)
Apr13 130415 99.857 99.857 99.855 99.857 unch 127 49,423 -23
May13 130415 99.870 99.875 99.865 99.870 unch 1,929 40,960 +1,452
Jun13 130415 99.870 99.875 99.870 99.870 unch 960 34,342 +385
Jul13 130415 99.875 99.875 99.870 99.870 unch 1,231 26,877 +375
Aug13 130415 99.870 99.875 99.870 99.870 unch 651 19,561 +246
Sep13 130415 99.875 99.875 99.870 99.870 unch 1,717 15,288 +420
Total Volume and Open Interest 14,033 346,584 +3,367
3-Mth Euro-Yen(CME)
Jun13 130415 99.793 99.793 99.793 99.793 unch      
Sep13 130415 99.795 99.795 99.795 99.795 unch      
Dec13 130415 99.795 99.795 99.795 99.795 unch      
Mar14 130415 99.783 99.783 99.783 99.783 unch      
Jun14 130415 99.775 99.775 99.775 99.775 unch      
Sep14 130415 99.780 99.780 99.780 99.780 unch      
Dec14 130415 99.775 99.775 99.775 99.775 unch      
Mar15 130415 99.655 99.655 99.655 99.655 unch      
Jun15 130415 99.515 99.515 99.515 99.515 unch      
Sep15 130415 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130415 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130415 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130415 99.79 99.79 99.79 99.79 unch 0 402 +0
Mar14 130415 99.78 99.78 99.78 99.78 unch 0 172 +0
Jun14 130415 99.78 99.78 99.78 99.78 unch 0 23 +0
Sep14 130415 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130415 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 130415 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130415 143.79 143.90 143.44 143.61 -0.34 4,208 18,853 -60
Sep13 130415 141.54 141.54 141.54 141.54 -0.34      
Dec13 130415 139.45 139.45 139.45 139.45 -0.34      
Total Volume and Open Interest 4,208 18,853 -60
Euro-Bund(EUREX)
Jun13 130415 145.90 146.22 145.63 146.04 +0.16 723,808 1,018,449 -1,887
Sep13 130415 146.10 146.50 145.96 146.33 +0.18 126 2,753 -5
Dec13 130415 143.69 145.80 143.69 144.48 +0.45 23 0 +0
Total Volume and Open Interest 723,957 1,021,202 -1,892
Euro-Bobl(EUREX)
Jun13 130415 126.74 126.87 126.64 126.82 +0.06 368,696 977,757 -7,301
Sep13 130415 127.42 127.42 127.42 127.42 +0.06 1,251 1,988 +1,049
Dec13 130415 127.42 127.42 127.42 127.42 +0.06      
Total Volume and Open Interest 369,947 979,745 -6,252
3-Mth Euribor(EUREX)
Jun13 130415 99.795 99.795 99.795 99.795 +0.010 3 2,850 +3
Sep13 130415 99.775 99.775 99.775 99.775 +0.015 12 902 +12
Dec13 130415 99.755 99.755 99.755 99.755 +0.020 6 1,217 +1
Total Volume and Open Interest 23 7,760 +15
Long Gilt(LIFFE)
Jun13 130415 119~09 119~20 119~02 119~15 +0~06 113,870 399,204 +8,730
Sep13 130415 118~20 119~02 118~20 119~00 +0~01 100 11 +0
Total Volume and Open Interest 113,970 399,215 +8,730
3-Mth Short Sterling(LIFFE)
Jun13 130415 99.49 99.50 99.48 99.50 unch 18,890 310,455 -660
Sep13 130415 99.52 99.53 99.51 99.53 +0.01 21,114 362,849 -409
Dec13 130415 99.54 99.55 99.53 99.54 +0.00 26,991 334,786 +8,144
Mar14 130415 99.55 99.55 99.53 99.55 +0.01 50,732 374,543 -3,418
Jun14 130415 99.53 99.55 99.52 99.54 +0.01 46,547 316,242 -1,200
Sep14 130415 99.51 99.53 99.50 99.52 +0.01 42,583 299,682 +4,955
Total Volume and Open Interest 334,906 2,933,068 +11,754
3-Mth Euribor(LIFFE)
Jun13 130415 99.790 99.800 99.785 99.795 +0.010 98,004 618,321 -1,942
Sep13 130415 99.760 99.785 99.760 99.775 +0.015 70,116 355,309 -510
Dec13 130415 99.735 99.760 99.730 99.755 +0.020 56,993 433,025 +3,860
Total Volume and Open Interest 589,783 4,168,743 +23,925
3-Mth Aus T-Bills(SFE)
Jun13 130415 97.02 97.06 97.02 97.05 +0.03 27,062 210,105 -8,568
Sep13 130415 97.09 97.15 97.08 97.13 +0.04 19,537 175,709 -3,834
Dec13 130415 97.11 97.19 97.11 97.16 +0.05 21,632 130,111 +1,484
Mar14 130415 97.08 97.17 97.08 97.15 +0.06 18,842 87,951 +1,840
Jun14 130415 97.01 97.10 97.01 97.07 +0.05 8,646 59,835 -2,160
Sep14 130415 96.93 96.99 96.93 96.98 +0.05 4,091 42,930 +1,659
Dec14 130415 96.85 96.90 96.85 96.89 +0.04 2,465 30,305 +811
Mar15 130415 96.79 96.82 96.77 96.80 +0.04 1,276 14,834 +516
Jun15 130415 96.73 96.73 96.71 96.71 +0.03 2 923 +2
Sep15 130415 96.65 96.66 96.63 96.63 +0.02 0 578 +0
Total Volume and Open Interest 103,553 753,516 -8,250
10-Year Aus T-Bonds(SFE)
Jun13 130415 96.71 96.78 96.71 96.76 +0.06 56,099 455,457 -4,161
Sep13 130415 96.76 96.76 96.76 96.76 +0.06      
Total Volume and Open Interest 56,099 455,457 -4,161
3-Year Aus T-Bonds(SFE)
Jun13 130415 97.22 97.33 97.22 97.30 +0.08 115,841 527,867 -8,472
Sep13 130415 97.30 97.30 97.30 97.30 +0.08      
Total Volume and Open Interest 115,841 527,867 -8,472
Gold(CMX)
Apr13 130415 1478.2 1487.4 1338.0 1360.6 -140.4 1,070 828 -4
Jun13 130415 1481.0 1495.0 1335.1 1361.1 -140.3 137,757 264,347 -2,875
Aug13 130415 1482.9 1496.4 1338.0 1362.1 -140.8 10,711 39,113 -238
Oct13 130415 1488.5 1495.7 1340.2 1363.1 -141.1 1,879 11,858 -1,187
Dec13 130415 1485.0 1497.4 1340.9 1364.2 -141.4 1,893 39,901 +501
Feb14 130415 1494.6 1494.6 1348.8 1365.4 -141.6 201 14,856 -5
Apr14 130415 1485.4 1500.6 1350.2 1366.6 -141.8 368 4,180 +132
Jun14 130415 1488.0 1500.6 1351.6 1367.9 -142.0 31 7,448 -25
Aug14 130415 1414.1 1414.1 1357.0 1369.1 -142.2 2 994 +0
Oct14 130415 1364.5 1370.5 1356.9 1370.5 -142.4 0 814 +0
Dec14 130415 1402.2 1437.8 1359.5 1372.0 -142.6 49 7,838 +19
Feb15 130415 1373.6 1373.7 1373.6 1373.6 -142.8      
Total Volume and Open Interest 154,313 416,165 -3,698
Silver(CMX)
May13 130415 2594.0 2604.5 2251.5 2336.1 -297.0 39,491 63,102 -4,487
Jul13 130415 2599.5 2608.5 2257.0 2340.1 -299.2 6,949 38,960 +2,278
Sep13 130415 2608.0 2608.0 2278.5 2345.1 -300.4 2,258 7,729 +50
Dec13 130415 2610.5 2615.0 2268.5 2351.5 -302.0 2,392 24,709 -625
Mar14 130415 2559.0 2559.0 2345.0 2355.5 -303.1 116 4,685 +89
May14 130415 2591.0 2591.0 2358.7 2358.7 -303.3 324 2,470 +224
Jul14 130415 2485.0 2485.0 2345.0 2361.6 -303.7 254 5,580 +156
Total Volume and Open Interest 51,958 164,393 -2,228
Platinum(NYMEX)
Apr13 130415 1430.8 1430.8 1424.2 1424.2 -71.1 34 45 +1
Jul13 130415 1480.8 1488.0 1397.1 1424.8 -71.1 8,272 62,535 -74
Oct13 130415 1478.0 1485.0 1404.2 1426.9 -71.3 118 2,545 +102
Jan14 130415 1483.0 1483.0 1421.0 1429.0 -71.3 2 43 +1
Total Volume and Open Interest 8,426 65,232 +30
Palladium(NYMEX)
Jun13 130415 705.40 709.85 651.50 667.00 -42.10 5,532 34,721 -660
Sep13 130415 695.60 695.60 656.45 668.55 -42.10 352 1,678 +296
Dec13 130415 659.85 669.55 659.85 669.55 -42.10 1 933 +0
Total Volume and Open Interest 5,892 37,339 -368
Copper(CMX)
May13 130415 334.30 335.40 319.35 327.30 -7.70 62,738 78,165 -6,365
Jul13 130415 335.80 337.25 321.40 329.15 -7.75 20,239 64,496 +8,456
Sep13 130415 337.30 338.95 323.60 330.80 -7.85 2,360 19,042 +731
Dec13 130415 339.20 340.50 325.40 332.90 -7.90 1,176 12,672 +84
Mar14 130415 338.80 338.80 328.00 334.75 -7.90 138 3,885 +51
Total Volume and Open Interest 87,480 187,994 +3,226
DJIA Index(CBOT)
Jun13 130415 14787 14792 14471 14512 -272 175 7,385 +35
Sep13 130415 14439 14710 14439 14439 -271 0 4 +0
Dec13 130415 14364 14635 14364 14364 -271      
Mar14 130415 14269 14550 14269 14269 -281      
Total Volume and Open Interest 175 7,389 +35
E-mini DJIA Index(CBOT)
Jun13 130415 14787 14797 14468 14512 -272 130,447 113,704 +288
Sep13 130415 14631 14676 14404 14439 -271 53 88 +6
Dec13 130415 14364 14364 14364 14364 -271 0 17 +0
Mar14 130415 14269 14269 14269 14269 -281      
Total Volume and Open Interest 130,500 113,809 +294
S & P 500(CME)
Jun13 130415 1582.50 1582.80 1539.00 1543.50 -38.40 8,633 166,627 +392
Sep13 130415 1537.40 1540.90 1537.40 1537.40 -38.50 4 1,593 +1
Dec13 130415 1562.50 1562.50 1530.80 1530.80 -38.50 1 1,084 +1
Mar14 130415 1524.60 1528.10 1524.60 1524.60 -38.50      
Total Volume and Open Interest 8,638 169,304 +394
S & P 500 E-Mini(Globex)
Jun13 130415 1582.25 1583.00 1538.75 1543.50 -38.50 1,723,235 3,044,403 -838
Sep13 130415 1576.25 1576.50 1532.75 1537.50 -38.50 10,646 19,428 -137
Total Volume and Open Interest 1,733,917 3,066,533 -968
NASDAQ 100(CME)
Jun13 130415 2847.00 2850.00 2780.00 2783.50 -62.80 1,009 5,249 -246
Sep13 130415 2780.00 2780.00 2777.30 2777.30 -63.00      
Dec13 130415 2771.00 2834.00 2771.00 2771.00 -63.00      
Total Volume and Open Interest 1,009 5,249 -246
NASDAQ 100 E-Mini(Globex)
Jun13 130415 2846.50 2851.00 2771.30 2783.50 -62.80 199,356 385,258 +8,426
Sep13 130415 2845.00 2845.00 2776.00 2777.30 -63.00 11 60 +3
Total Volume and Open Interest 199,368 385,352 +8,430
S & P Midcap 400(CME)
Jun13 130415 1111.50 1112.00 1103.00 1105.30 -40.50 219 1,593 +37
Sep13 130415 1101.80 1142.30 1101.80 1101.80 -40.50      
Dec13 130415 1099.80 1140.30 1099.80 1099.80 -40.50      
Total Volume and Open Interest 219 1,593 +37
Volatility Index(CBOE)
Apr13 130415 13.10 16.75 12.85 16.70 +3.95 51,030 89,313 -7,894
May13 130415 14.35 16.70 14.14 16.65 +2.50 50,215 191,877 +5,798
Jun13 130415 15.45 17.05 15.14 16.85 +1.55 23,367 61,362 +1,718
Jul13 130415 16.20 17.68 15.98 17.55 +1.55 8,981 33,982 -172
Total Volume and Open Interest 146,739 448,013 +519
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130415 13430 13470 13010 13080 -370 19,531 77,611 -695
Sep13 130415 13470 13535 13100 13145 -390 9 188 +30
Total Volume and Open Interest 19,540 77,800 -665
Nikkei 225(SGX)
Jun13 130415 13465 13470 13260 13340 -150 223,203 275,256 +6,493
Sep13 130415 13410 13410 13265 13330 -150 13 3,880 +6
Dec13 130415 13340 13340 13270 13270 -150 0 16,246 +0
Total Volume and Open Interest 251,992 361,699 +14,928
CAC 40(EURONEXT)
Apr13 130415 3736.0 3748.5 3674.0 3708.5 -21.0 145,621 348,583 +7,442
May13 130415 3675.0 3682.5 3609.0 3642.0 -21.0 31,033 83,258 +11,088
Jun13 130415 3633.0 3654.0 3583.0 3618.0 -21.0 200 30,856 -218
Total Volume and Open Interest 176,854 462,729 +18,312
Hang Seng Index(HKFE)
Apr13 130415 22018 22061 21700 21770 -350 66,007 97,377 +487
May13 130415 21881 21931 21584 21641 -349 810 1,722 +282
Jun13 130415 21665 21665 21316 21373 -350 613 5,534 +276
Total Volume and Open Interest 67,517 106,060 +1,059
DAX(EUREX)
Jun13 130415 7759.0 7784.0 7657.5 7720.5 -28.5 99,658 158,540 +664
Sep13 130415 7754.0 7781.0 7668.0 7725.5 -28.5 143 4,342 -25
Dec13 130415 7760.0 7784.0 7672.5 7729.5 -28.5 75 399 +35
Total Volume and Open Interest 99,876 163,281 +674
FT-SE 100(EURONEXT)
Jun13 130415 6342.00 6353.50 6240.00 6287.50 -40.00 80,679 662,085 -408
Sep13 130415 6211.50 6238.50 6211.50 6238.50 -40.00 12 737 +2
Dec13 130415 6209.50 6209.50 6209.50 6209.50 -40.00 10 190 +0
Total Volume and Open Interest 80,701 663,012 -406
SPI 200(SFE)
Jun13 130415 5017.0 5024.0 4929.0 4961.0 -55.0 26,113 241,969 -1,369
Sep13 130415 4954.0 4954.0 4906.0 4925.0 -56.0 21 2,169 +8
Dec13 130415 4931.0 4931.0 4931.0 4931.0 -56.0 6 2,354 +2
Total Volume and Open Interest 26,262 250,303 -1,304
FTSE MIB(ISE)
Jun13 130415 15485.00 15560.00 15290.00 15320.00 -162.00 25,799 31,130 +132
Sep13 130415 15370.00 15445.00 15205.00 15233.00 -159.00 46 104 +20
Dec13 130415 15141.00 15141.00 15141.00 15141.00 -159.00 0 1 +0
Total Volume and Open Interest 25,845 31,235 +152
KOSPI 200(KFE)
Jun13 130415 250.80 253.90 249.00 252.20 +0.90 212,798 115,312 +2,714
Sep13 130415 252.30 255.25 251.80 253.80 +0.50 63 1,540 +37
Dec13 130415 255.55 255.55 255.55 255.55 +0.85 0 196 +0
Total Volume and Open Interest 212,861 117,219 +2,751
GSCI(CME)
May13 130415 615.00 615.00 608.00 609.00 -15.00 1,695 8,889 +1,525
Jun13 130415 609.75 624.80 609.00 609.75 -15.00      
Jul13 130415 608.00 608.00 608.00 608.00        
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