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 Tue April 16, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130416 1394.50 1417.00 1389.00 1411.50 +16.50 103,806 162,826 -10,323
Jul13 130416 1355.00 1377.75 1350.50 1375.25 +19.25 83,911 212,129 +7,984
Aug13 130416 1311.50 1330.00 1310.25 1328.25 +14.00 1,158 7,893 +204
Sep13 130416 1246.50 1262.50 1245.00 1260.25 +11.75 1,487 8,325 +319
Nov13 130416 1206.75 1220.00 1202.25 1218.50 +11.75 24,209 144,380 +2,440
Jan14 130416 1211.25 1226.00 1209.00 1225.75 +12.50 1,010 14,976 -16
Mar14 130416 1217.00 1232.00 1215.75 1232.00 +12.25 120 3,240 -22
May14 130416 1229.00 1237.75 1224.75 1237.75 +13.00 185 2,752 -16
Jul14 130416 1234.50 1245.00 1232.00 1244.50 +12.50 521 2,250 +30
Aug14 130416 1242.00 1242.00 1229.75 1242.00 +12.25 1 8 +0
Sep14 130416 1229.75 1229.75 1217.50 1229.75 +12.25 0 10 +0
Nov14 130416 1212.50 1225.50 1210.00 1225.00 +12.25 219 5,969 +77
Jan15 130416 1224.50 1224.50 1214.25 1224.50 +10.25 1 10 +1
Mar15 130416 1222.00 1222.00 1211.75 1222.00 +10.25      
Total Volume and Open Interest 216,636 564,977 +684
Soybean Meal(CBOT)
May13 130416 393.30 403.70 392.00 401.30 +8.00 43,826 65,325 -4,881
Jul13 130416 389.10 397.80 388.00 396.00 +6.50 38,039 115,136 +5,914
Aug13 130416 376.20 381.90 375.10 380.10 +4.00 1,228 11,063 +126
Sep13 130416 354.80 358.90 353.80 357.10 +2.30 1,458 8,961 -15
Oct13 130416 335.80 340.00 335.00 338.70 +2.20 730 7,211 -8
Dec13 130416 333.00 337.40 332.00 336.40 +2.80 11,069 50,021 +244
Jan14 130416 334.30 339.10 334.30 338.00 +2.60 211 4,484 +51
Mar14 130416 337.70 341.50 337.00 341.30 +2.90 72 3,816 +18
May14 130416 339.50 343.80 339.50 343.00 +2.70 44 2,219 -9
Jul14 130416 341.60 345.20 341.60 345.20 +2.50 414 1,294 -20
Total Volume and Open Interest 97,092 269,815 +1,420
Soybean Oil(CBOT)
May13 130416 48.21 49.11 48.00 48.98 +0.80 47,824 95,262 -6,525
Jul13 130416 48.40 49.22 48.18 49.07 +0.71 40,690 149,062 +2,674
Aug13 130416 48.40 49.15 48.20 49.02 +0.65 3,945 14,309 +451
Sep13 130416 48.34 49.10 48.25 48.95 +0.61 3,149 12,351 +6
Oct13 130416 48.19 48.97 48.06 48.82 +0.63 2,062 11,777 +172
Dec13 130416 48.21 48.89 47.97 48.75 +0.65 13,698 64,402 +694
Jan14 130416 48.24 48.76 48.03 48.76 +0.64 380 6,229 +133
Mar14 130416 48.25 48.93 48.13 48.81 +0.61 392 3,758 +143
May14 130416 48.62 48.95 48.24 48.82 +0.58 143 1,927 +19
Jul14 130416 48.90 48.92 48.32 48.92 +0.60 387 1,467 +125
Total Volume and Open Interest 112,670 361,523 -2,108
Canola(WCE)
May13 130416 618.1 627.0 616.0 622.5 +2.9 9,398 58,536 -2,709
Jul13 130416 603.6 615.3 602.9 610.3 +5.1 9,216 61,183 +5,120
Nov13 130416 552.0 562.6 552.0 556.8 +3.2 2,103 47,062 +1,557
Jan14 130416 556.1 561.0 555.2 555.2 +2.4 69 3,318 +57
Mar14 130416 549.2 553.2 548.6 548.6 +2.7 13 376 +13
Total Volume and Open Interest 20,799 170,493 +4,038
Corn(CBOT)
May13 130416 645.00 664.00 641.00 663.25 +16.50 93,743 295,604 -16,883
Jul13 130416 626.00 641.75 621.75 640.75 +12.75 73,876 401,780 +8,087
Sep13 130416 556.00 566.75 552.00 566.25 +9.50 20,977 150,648 +2,812
Dec13 130416 532.25 541.50 528.75 540.75 +8.50 40,360 370,565 +3,738
Mar14 130416 542.25 551.50 539.50 551.00 +8.50 791 27,965 +118
May14 130416 550.00 559.00 547.50 559.00 +8.50 837 11,411 +137
Jul14 130416 556.00 564.00 553.00 564.00 +7.50 288 7,746 +104
Sep14 130416 540.00 543.50 537.00 542.25 +5.25 2 776 +0
Dec14 130416 538.50 547.75 537.75 547.00 +6.50 1,590 33,500 +337
Mar15 130416 546.25 553.25 546.25 553.25 +6.50 1 190 +0
Total Volume and Open Interest 232,494 1,302,650 -1,539
Wheat(CBOT)
May13 130416 692.75 704.00 689.75 703.50 +9.75 52,556 99,152 -11,528
Jul13 130416 699.00 708.25 695.00 707.75 +8.50 48,845 191,271 +7,205
Sep13 130416 704.00 714.25 701.00 713.50 +7.75 8,885 53,201 +580
Dec13 130416 718.25 727.50 714.75 727.00 +7.50 9,818 81,389 +336
Mar14 130416 730.75 740.50 730.75 740.50 +7.25 1,214 13,871 +148
May14 130416 742.75 747.25 738.25 747.25 +7.25 294 1,544 +128
Total Volume and Open Interest 121,769 447,951 -3,076
Wheat(KCBT)
May13 130416 732.50 742.25 729.50 741.75 +9.25 11,363 43,139 -1,871
Jul13 130416 739.00 748.00 735.50 747.75 +8.75 13,175 80,205 +3,865
Sep13 130416 750.50 759.75 748.75 759.75 +8.50 2,344 17,465 -101
Dec13 130416 767.00 776.50 764.75 776.50 +8.50 2,370 17,153 +219
Mar14 130416 784.00 789.75 778.75 789.75 +7.75 78 2,017 -16
May14 130416 782.00 794.25 782.00 794.25 +8.50 59 691 +9
Total Volume and Open Interest 29,464 161,421 +2,163
Wheat(MGE)
May13 130416 797.00 811.75 797.00 809.75 +11.75 4,539 12,073 -1,126
Jul13 130416 787.50 803.00 787.50 802.00 +13.00 3,156 12,470 +921
Sep13 130416 786.50 799.25 786.50 798.00 +12.00 669 7,992 -94
Dec13 130416 795.75 807.00 795.25 805.75 +11.25 343 6,005 +72
Mar14 130416 812.00 819.50 812.00 819.50 +10.50 170 587 +1
Total Volume and Open Interest 8,892 39,178 -222
Oats(CBOT)
May13 130416 369.50 377.00 364.25 374.75 +6.25 806 4,217 -283
Jul13 130416 361.50 369.50 361.00 366.25 +4.75 321 3,882 +143
Sep13 130416 361.50 361.50 359.75 361.50 +1.75 0 96 +0
Dec13 130416 354.50 357.50 353.00 357.50 +1.00 17 871 +10
Total Volume and Open Interest 1,144 9,066 -130
Rough Rice(CBOT)
May13 130416 15.48 15.64 15.43 15.60 +0.16 922 8,236 -663
Jul13 130416 15.72 15.92 15.71 15.89 +0.16 672 4,119 +331
Sep13 130416 15.30 15.44 15.29 15.44 +0.21 24 751 +14
Nov13 130416 15.39 15.60 15.39 15.60 +0.21 3 116 +1
Total Volume and Open Interest 1,621 13,232 -317
Live Cattle(CME)
Apr13 130416 124.750 125.700 124.650 125.385 +0.335 4,900 19,425 -1,408
Jun13 130416 119.650 120.700 119.430 120.450 +0.620 23,112 158,604 +1,139
Aug13 130416 120.300 121.180 119.900 120.980 +0.580 6,987 66,196 +800
Oct13 130416 123.680 124.580 123.450 124.400 +0.320 2,462 45,282 -99
Dec13 130416 125.080 125.950 124.850 125.885 +0.435 2,033 26,071 +457
Feb14 130416 125.680 126.700 125.635 126.600 +0.450 950 5,591 +403
Total Volume and Open Interest 40,593 324,262 +1,382
Feeder Cattle(CME)
Apr13 130416 136.035 137.250 135.800 136.950 +0.350 954 3,858 -197
May13 130416 138.800 140.500 138.600 140.050 +0.250 2,822 13,945 -358
Aug13 130416 145.575 146.825 145.300 146.485 +0.105 2,565 14,208 +657
Sep13 130416 147.750 148.575 147.150 148.350 +0.025 687 2,387 +143
Oct13 130416 148.985 150.035 148.750 149.880 +0.180 210 1,564 +39
Nov13 130416 149.100 150.685 149.000 150.600 +0.275 84 1,057 +22
Jan14 130416 148.485 149.575 148.485 149.300 +0.200 38 317 -1
Total Volume and Open Interest 7,360 37,336 +305
Lean Hogs(CME)
May13 130416 85.680 86.930 85.680 86.800 +0.515 448 3,159 -29
Jun13 130416 88.580 89.285 88.330 89.035 +0.435 13,099 91,482 +146
Jul13 130416 88.635 89.635 88.500 89.300 +0.570 2,492 20,294 +152
Aug13 130416 88.535 89.480 88.450 89.300 +0.700 3,207 33,602 +88
Oct13 130416 79.500 80.080 79.450 79.930 +0.280 2,062 31,196 +301
Dec13 130416 77.050 77.500 76.900 77.450 +0.350 1,182 25,122 +227
Feb14 130416 79.885 80.225 79.650 80.000 -0.050 831 8,740 +223
Apr14 130416 81.725 82.100 81.500 81.950 +0.100 652 4,567 +157
Total Volume and Open Interest 24,304 220,662 -8,415
Class III Milk(CME)
Apr13 130416 17.61 17.68 17.60 17.64 +0.03 43 3,296 -9
May13 130416 18.97 19.13 18.80 19.01 +0.15 331 4,350 -56
Jun13 130416 19.45 19.55 19.26 19.47 +0.13 206 2,936 +57
Jul13 130416 19.36 19.49 19.24 19.37 +0.12 158 2,589 +40
Aug13 130416 19.30 19.46 19.24 19.33 +0.08 106 2,398 +37
Total Volume and Open Interest 1,012 23,101 +141
Cocoa(ICE)
May13 130416 2243 2300 2232 2294 +51 16,524 9,566 -8,286
Jul13 130416 2265 2318 2257 2316 +49 24,102 89,931 +5,862
Sep13 130416 2271 2326 2267 2323 +46 3,270 33,587 +202
Dec13 130416 2283 2330 2278 2328 +41 2,120 24,684 +351
Mar14 130416 2293 2330 2287 2330 +38 885 23,119 +183
May14 130416 2301 2337 2301 2337 +38 50 8,674 +8
Jul14 130416 2325 2345 2325 2345 +39 75 1,918 +49
Total Volume and Open Interest 47,026 194,093 -1,631
Coffee "C"(ICE)
May13 130416 134.50 136.00 134.45 135.85 +1.40 25,011 35,206 -11,625
Jul13 130416 136.30 137.55 135.75 137.25 +1.15 22,481 82,911 +9,110
Sep13 130416 139.25 139.85 138.15 139.65 +1.00 4,700 27,973 +688
Dec13 130416 143.55 143.55 141.85 143.25 +0.95 1,788 14,308 +431
Mar14 130416 146.65 146.85 145.85 146.85 +0.85 780 5,267 +130
May14 130416 149.05 149.20 148.70 149.20 +0.80 639 3,299 +272
Total Volume and Open Interest 55,502 171,187 -944
Orange Juice(ICE)
May13 130416 148.95 149.30 146.20 148.15 -0.95 1,503 11,338 -457
Jul13 130416 147.75 148.30 145.50 147.00 -1.30 555 8,742 +366
Sep13 130416 143.50 145.70 143.50 144.75 +0.10 42 1,337 +35
Nov13 130416 144.30 144.30 143.30 143.30 -0.30 4 351 +0
Jan14 130416 142.80 142.80 142.80 142.80 -0.55 0 156 +0
Mar14 130416 140.80 140.80 140.80 140.80 -1.25 0 3 +0
Total Volume and Open Interest 2,104 21,927 -56
Sugar #11(ICE)
May13 130416 17.77 18.02 17.74 18.01 +0.22 102,315 165,136 -38,215
Jul13 130416 17.55 17.88 17.54 17.87 +0.32 84,532 391,359 +19,766
Oct13 130416 18.08 18.20 17.90 18.20 +0.27 14,351 134,035 +1,730
Mar14 130416 18.75 19.03 18.73 19.03 +0.27 5,211 95,796 +435
May14 130416 18.96 19.15 18.95 19.14 +0.24 2,079 18,639 -172
Jul14 130416 19.08 19.25 19.07 19.24 +0.21 1,686 28,244 +934
Oct14 130416 19.23 19.39 19.23 19.38 +0.19 549 17,490 +213
Mar15 130416 19.53 19.70 19.53 19.62 +0.19 236 11,643 +150
Total Volume and Open Interest 210,998 866,562 -15,145
London Cocoa(LCE)
May13 130416 1504 1540 1500 1534 +30 6,296 39,197 -701
Jul13 130416 1505 1539 1502 1533 +28 5,834 60,711 +1,056
Sep13 130416 1515 1546 1512 1540 +25 2,195 34,672 +395
Dec13 130416 1519 1548 1515 1543 +24 1,593 49,006 +93
Mar14 130416 1521 1550 1520 1545 +24 1,147 35,432 -95
May14 130416 1518 1554 1518 1551 +24 47 9,525 +83
Jul14 130416 1553 1556 1550 1556 +24 38 3,759 +23
Total Volume and Open Interest 17,153 235,067 +854
London Sugar(LCE)
Aug13 130416 499.70 507.00 498.60 505.60 +8.30 8,004 28,089 -670
Oct13 130416 492.80 500.30 491.70 499.10 +8.70 1,283 11,539 +154
Dec13 130416 499.60 505.50 498.50 504.90 +7.60 228 3,862 -50
Mar14 130416 506.80 512.10 505.90 511.50 +7.30 160 3,748 +51
May14 130416 508.60 513.90 508.60 512.80 +5.60 34 1,609 +9
Total Volume and Open Interest 12,665 56,231 -4,183
Cotton(ICE)
May13 130416 84.19 85.00 83.32 83.35 -0.98 31,474 33,794 -20,475
Jul13 130416 86.01 86.61 85.30 85.42 -0.70 17,991 109,420 +4,267
Oct13 130416 84.95 84.95 84.44 84.69 -0.59 1 71 +1
Dec13 130416 85.10 85.59 84.70 84.75 -0.43 4,757 49,573 +712
Mar14 130416 85.38 85.38 84.75 84.76 -0.35 135 1,251 -8
May14 130416 84.87 84.87 84.80 84.80 -0.26 8 285 +3
Total Volume and Open Interest 54,396 195,147 -15,482
Lumber(CME)
May13 130416 359.5 372.4 359.5 366.9 +4.5 407 3,855 -82
Jul13 130416 362.6 374.2 361.5 371.2 +7.0 213 2,669 +109
Sep13 130416 361.7 372.1 360.7 368.0 +4.5 23 961 -4
Nov13 130416 356.0 363.7 354.1 362.7 +6.2 4 129 -2
Total Volume and Open Interest 647 7,624 +21
Crude Oil(NYM)
May13 130416 87.42 88.96 86.06 88.72 +0.01 325,580 132,178 -11,926
Jun13 130416 87.67 89.28 86.39 89.03 unch 156,022 268,403 +7,601
Jul13 130416 87.93 89.53 86.69 89.29 unch 80,954 171,422 +91
Aug13 130416 88.08 89.61 86.85 89.41 -0.01 52,655 115,171 +4,009
Sep13 130416 88.13 89.50 86.86 89.36 unch 55,348 112,715 +6,333
Oct13 130416 87.79 89.25 86.80 89.16 +0.03 20,908 61,811 -153
Nov13 130416 87.59 89.09 86.80 88.90 +0.06 13,936 46,320 +235
Dec13 130416 87.33 88.88 86.26 88.65 +0.07 81,957 217,279 -2,250
Jan14 130416 88.00 88.60 86.98 88.39 +0.07 3,485 41,846 +804
Feb14 130416 86.02 88.17 86.02 88.17 +0.07 2,196 25,422 -155
Mar14 130416 87.56 88.14 86.00 87.98 +0.06 3,460 32,908 -111
Apr14 130416 87.38 87.80 87.38 87.80 +0.05 1,187 14,981 -236
May14 130416 87.63 87.63 87.63 87.63 +0.04 690 16,466 +196
Jun14 130416 87.09 87.77 86.22 87.46 +0.03 11,687 75,617 -550
Jul14 130416 87.25 87.25 87.25 87.25 +0.03 628 14,539 +245
Aug14 130416 87.07 87.07 87.07 87.07 +0.03 218 13,866 +87
Total Volume and Open Interest 861,748 1,781,598 +8,105
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130416 87.325 88.975 86.075 88.725 +0.025 11,092 1,867 +5
Jun13 130416 87.600 89.275 86.400 89.025 unch 925 873 +59
Jul13 130416 87.750 89.475 86.825 89.300 unch 221 485 -48
Aug13 130416 89.250 89.725 88.350 89.400 -0.025 119 369 -69
Sep13 130416 88.900 89.500 88.325 89.350 unch 4 12 +4
Oct13 130416 89.150 89.150 89.150 89.150 +0.025 1 3 +0
Nov13 130416 88.925 88.925 88.900 88.900 +0.050 1 11 +1
Dec13 130416 88.650 88.650 88.550 88.650 +0.075 4 55 +2
Jan14 130416 88.400 88.400 88.400 88.400 +0.075      
Total Volume and Open Interest 12,367 3,761 -46
Heating Oil(NYM)
May13 130416 279.38 282.08 277.12 280.65 -2.27 56,018 67,263 -6,832
Jun13 130416 279.00 281.47 276.90 280.25 -1.97 45,920 60,788 +467
Jul13 130416 279.61 282.05 277.58 281.00 -1.74 19,986 46,178 +705
Aug13 130416 280.13 282.75 278.75 281.83 -1.59 10,055 15,560 +89
Sep13 130416 279.35 283.43 279.35 282.64 -1.45 8,707 24,252 +651
Oct13 130416 281.32 283.59 279.75 283.21 -1.24 6,238 10,203 -43
Nov13 130416 280.00 283.92 280.00 283.51 -0.95 4,813 7,727 +301
Dec13 130416 281.92 284.43 279.68 283.74 -0.67 16,573 35,464 -2,001
Jan14 130416 282.00 284.73 281.89 284.21 -0.43 625 6,453 +99
Feb14 130416 282.00 285.31 282.00 284.66 -0.25 387 2,474 +128
Mar14 130416 281.00 285.78 281.00 284.84 -0.12 525 3,530 +107
Apr14 130416 281.00 285.93 281.00 284.39 -0.07 280 9,733 +29
May14 130416 280.00 283.80 280.00 283.79 unch 222 1,195 +71
Jun14 130416 280.00 282.75 280.00 282.75 +0.12 925 5,697 +339
Total Volume and Open Interest 171,520 299,640 -5,805
Gasoline(NYMEX)
May13 130416 273.50 279.12 270.36 278.18 +2.42 50,200 70,737 -427
Jun13 130416 273.75 278.41 270.69 277.41 +1.34 35,487 82,588 -573
Jul13 130416 272.39 275.89 269.15 275.12 +0.47 20,093 51,703 +405
Aug13 130416 269.73 272.62 268.54 272.04 -0.12 10,827 23,364 -306
Sep13 130416 266.52 268.97 265.07 268.34 -0.61 8,291 28,611 +394
Oct13 130416 251.64 253.85 250.42 253.65 -0.83 2,607 15,131 -31
Nov13 130416 249.34 250.97 247.74 250.73 -0.90 1,598 17,452 -115
Dec13 130416 247.29 249.98 245.03 249.22 -0.98 2,084 14,689 +301
Jan14 130416 248.21 248.74 246.47 248.74 -0.98 66 4,580 +8
Feb14 130416 248.59 249.08 247.58 249.08 -0.98 70 2,230 +3
Total Volume and Open Interest 131,458 317,367 -265
e-miNY RBOB Gasoline(NYM)
May13 130416 278.20 278.20 278.18 278.20 +2.40 0 1 +0
Jun13 130416 277.40 277.41 277.40 277.40 +1.30      
Jul13 130416 275.10 275.12 275.10 275.10 +0.40      
Aug13 130416 272.00 272.04 272.00 272.00 -0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130416 4.128 4.200 4.084 4.160 +0.023 152,668 176,478 -16,756
Jun13 130416 4.162 4.228 4.112 4.188 +0.020 65,039 169,013 +7,438
Jul13 130416 4.214 4.268 4.156 4.230 +0.016 41,525 216,407 +4,115
Aug13 130416 4.229 4.296 4.184 4.256 +0.013 17,468 71,164 +915
Sep13 130416 4.221 4.280 4.174 4.247 +0.014 14,500 78,884 +1,458
Oct13 130416 4.222 4.290 4.175 4.255 +0.015 41,698 175,400 -3,148
Nov13 130416 4.285 4.349 4.245 4.320 +0.015 13,853 48,361 -419
Dec13 130416 4.419 4.493 4.389 4.465 +0.010 19,020 53,741 +661
Jan14 130416 4.534 4.583 4.475 4.554 +0.005 51,894 132,416 -6,857
Feb14 130416 4.514 4.532 4.433 4.514 +0.010 8,784 30,735 +2,612
Mar14 130416 4.366 4.440 4.350 4.419 +0.019 32,100 62,703 +8,551
Apr14 130416 4.018 4.117 4.016 4.104 +0.064 40,364 104,204 +9,907
May14 130416 4.043 4.101 4.043 4.099 +0.065 3,341 21,232 +37
Jun14 130416 4.093 4.124 4.075 4.124 +0.067 716 16,415 -15
Jul14 130416 4.124 4.155 4.101 4.154 +0.066 470 12,209 -9
Aug14 130416 4.127 4.169 4.126 4.169 +0.068 307 11,199 +40
Total Volume and Open Interest 520,740 1,551,135 +11,438
Brent Crude Oil(ICE)
May13 130415 103.03 103.09 100.02 100.39 -2.72 116,868 82,132 -11,384
Jun13 130416 99.43 100.37 98.00 99.91 -0.72 341,398 302,335 +1,181
Jul13 130416 99.04 100.36 97.95 99.93 -0.61 129,741 178,920 -6,654
Aug13 130416 98.90 100.30 97.85 99.87 -0.54 82,832 121,104 +14,797
Sep13 130416 98.70 100.09 97.67 99.68 -0.45 55,467 86,430 +1,341
Oct13 130416 98.45 99.82 97.44 99.44 -0.35 28,755 66,018 +496
Nov13 130416 98.19 99.53 97.19 99.20 -0.26 17,994 52,790 -447
Dec13 130416 97.91 99.26 96.90 98.96 -0.16 110,523 206,096 +3,032
Jan14 130416 97.79 99.01 97.73 98.78 -0.09 6,122 35,128 +1,192
Feb14 130416 97.63 98.81 97.63 98.62 -0.05 3,526 19,062 -609
Mar14 130416 97.95 98.44 97.95 98.44 -0.03 4,956 26,715 +396
Apr14 130416 98.23 98.23 98.23 98.23 -0.03 1,267 31,218 -41
May14 130416 98.00 98.00 98.00 98.00 -0.05 955 12,432 +205
Jun14 130416 96.50 98.02 96.05 97.76 -0.04 18,966 62,563 +1,198
Total Volume and Open Interest 990,599 1,509,582 -33,654
Gas Oil(ICE)
May13 130416 839.00 846.00 832.50 835.75 -11.50 73,848 123,165 -3,561
Jun13 130416 850.00 850.00 835.75 840.25 -10.25 73,800 106,911 -1,790
Jul13 130416 845.75 853.75 840.00 844.50 -9.25 25,418 63,576 +3,073
Aug13 130416 848.75 855.75 842.75 848.25 -8.50 17,175 38,005 -168
Sep13 130416 851.00 858.75 845.50 851.50 -7.75 20,989 52,722 +2,993
Oct13 130416 852.00 860.50 847.00 853.50 -7.00 9,841 23,744 +1,320
Nov13 130416 852.00 860.75 846.75 854.25 -6.25 7,181 22,957 +530
Dec13 130416 851.50 861.50 845.50 854.25 -5.50 37,930 58,214 -884
Jan14 130416 851.75 860.75 851.75 855.00 -5.00 4,312 16,551 +1,296
Feb14 130416 852.25 860.75 852.25 856.00 -4.50 2,028 9,119 +704
Total Volume and Open Interest 285,390 596,424 +5,306
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130416 2.385 2.412 2.371 2.404 +0.033 314 1,003 -3
Jun13 130416 2.320 2.352 2.316 2.347 +0.036 210 999 +0
Jul13 130416 2.260 2.292 2.260 2.291 +0.035 304 1,379 -3
Aug13 130416 2.196 2.213 2.185 2.210 +0.028 363 2,248 +71
Sep13 130416 2.109 2.123 2.103 2.115 +0.025 163 1,809 +27
Oct13 130416 1.997 1.999 1.997 1.997 +0.015 88 1,548 +10
Nov13 130416 1.963 1.968 1.942 1.967 +0.017 58 698 +13
Total Volume and Open Interest 1,583 11,121 +123
WTI Crude Oil(ICE)
May13 130416 87.33 88.97 86.08 88.72 +0.01 49,698 38,842 -2,694
Jun13 130416 87.64 89.30 86.42 89.03 unch 52,798 95,724 +3,203
Jul13 130416 87.94 89.53 86.73 89.29 unch 20,689 47,936 +2,679
Aug13 130416 87.92 89.58 86.84 89.41 -0.01 12,061 25,084 +765
Sep13 130416 87.62 89.54 86.84 89.36 unch 17,327 33,513 +3,223
Oct13 130416 87.27 89.27 86.75 89.16 +0.03 8,022 17,278 -237
Nov13 130416 87.02 88.91 86.92 88.90 +0.06 4,741 11,650 +337
Dec13 130416 87.32 88.77 86.25 88.65 +0.07 31,718 108,105 -2,854
Jan14 130416 88.40 88.40 88.21 88.39 +0.07 1,602 9,834 -63
Feb14 130416 88.17 88.17 88.17 88.17 +0.07 407 3,579 -74
Mar14 130416 87.98 87.98 87.98 87.98 +0.06 278 5,498 +71
Apr14 130416 87.80 87.80 87.80 87.80 +0.05 148 4,053 -20
May14 130416 87.63 87.63 87.63 87.63 +0.04 103 3,378 -1
Jun14 130416 86.71 87.75 86.70 87.46 +0.03 2,599 19,250 +1,515
Jul14 130416 87.25 87.25 87.25 87.25 +0.03 54 2,678 -10
Aug14 130416 87.07 87.07 87.07 87.07 +0.03 27 3,131 -3
Total Volume and Open Interest 217,289 556,546 +6,753
US Dollar Index(ICE)
Jun13 130416 82.395 82.620 81.780 81.823 -0.685 25,291 81,601 -895
Sep13 130416 82.660 82.775 81.980 81.982 -0.700 100 1,177 +1
Dec13 130416 82.183 82.183 82.183 82.183 -0.700      
Total Volume and Open Interest 25,391 82,778 -894
Australian Dollar(CME)
Jun13 130416 102.63 103.49 102.60 103.33 +0.62 90,808 201,471 +2,424
Sep13 130416 102.19 102.79 101.96 102.65 +0.62 169 327 +61
Dec13 130416 101.99 101.99 101.37 101.99 +0.62 1 24 +0
Total Volume and Open Interest 90,978 201,852 +2,485
British Pound(CME)
Jun13 130416 152.86 153.74 152.66 153.63 +0.90 82,773 204,539 +4,527
Sep13 130416 153.60 153.60 152.67 153.57 +0.90 10 276 -4
Dec13 130416 152.63 153.53 152.63 153.53 +0.90 1 33 +0
Total Volume and Open Interest 82,784 204,881 +4,523
Canadian Dollar(CME)
Jun13 130416 97.46 97.86 97.34 97.77 +0.31 56,431 154,711 -3,009
Sep13 130416 97.21 97.66 97.21 97.57 +0.31 63 3,897 +0
Dec13 130416 97.23 97.45 97.01 97.39 +0.31 66 2,399 +45
Mar14 130416 97.19 97.19 96.88 97.19 +0.31 3 734 +423
Total Volume and Open Interest 56,563 161,883 -2,541
Japanese Yen(CME)
Jun13 130416 103.54 103.65 101.90 102.67 -0.18 206,490 209,005 -3,995
Sep13 130416 103.62 103.62 101.98 102.74 -0.18 325 1,863 +101
Dec13 130416 103.25 103.25 102.29 102.83 -0.18 14 130 +2
Total Volume and Open Interest 206,832 211,023 -3,889
Swiss Franc(CME)
Jun13 130416 107.47 108.67 107.28 108.61 +1.26 36,024 51,004 +6,055
Sep13 130416 108.75 108.75 107.49 108.75 +1.26 0 23 +0
Dec13 130416 108.91 108.91 107.65 108.91 +1.26      
Total Volume and Open Interest 36,024 51,027 +6,055
EuroFX(CME)
Jun13 130416 130.49 132.08 130.31 131.96 +1.51 243,121 214,401 +2,078
Sep13 130416 130.70 132.14 130.54 132.05 +1.51 241 1,609 -70
Dec13 130416 130.60 132.14 130.60 132.14 +1.51 21 235 +19
Total Volume and Open Interest 243,383 216,270 +2,027
Mexican Peso(CME)
Apr13 130415 822.50 822.50 822.50 822.50 -3.50      
May13 130416 821.25 821.25 814.75 821.25 +6.50      
Total Volume and Open Interest 31,994 174,875 +169
Brazilian Real(CME)
May13 130416 499.80 503.45 499.20 500.45 -1.95 40 6,194 -37
Jun13 130416 500.45 501.50 497.40 498.60 -1.85 49 5,721 +23
Jul13 130416 496.75 499.45 495.40 496.75 -1.85 12 11 +10
Aug13 130416 494.00 495.80 494.00 494.00 -1.80      
Total Volume and Open Interest 101 38,912 -4
30-Year T-Bonds(CBOT)
Jun13 130416 148~090 148~140 147~110 147~200 -0~100 407,035 677,128 +12,597
Sep13 130416 147~130 147~160 146~190 146~260 -0~100 41 285 +22
Dec13 130416 146~100 146~200 146~100 146~100 -0~100      
Total Volume and Open Interest 407,076 677,413 +12,619
10-Year T-Notes(CBOT)
Jun13 130416 133~065 133~085 132~255 132~305 -0~030 1,055,008 2,237,003 -395
Sep13 130416 132~115 132~115 132~030 132~050 -0~035 2,174 7,018 +1,426
Dec13 130416 132~050 132~050 132~050 132~050 -0~035      
Total Volume and Open Interest 1,057,182 2,244,021 +1,031
5-Year T-Notes(CBOT)
Jun13 130416 124~172 124~184 124~126 124~144 -0~012 431,566 1,831,638 +20,348
Sep13 130416 124~014 124~030 124~014 124~014 -0~014 3,841 6,441 +3,361
Dec13 130416 124~014 124~030 124~014 124~014 -0~014      
Total Volume and Open Interest 435,407 1,838,079 +23,709
2 Year T-Notes(CBOT)
Jun13 130416 110~086 110~090 110~082 110~084 unch 108,355 888,410 -6,682
Sep13 130416 110~076 110~076 110~076 110~076 unch 581 8,916 +345
Dec13 130416 110~076 110~076 110~076 110~076 unch      
Total Volume and Open Interest 108,936 897,326 -6,337
Eurodollars(CME)
Jun13 130416 99.700 99.705 99.700 99.705 unch 112,215 906,988 +10,138
Sep13 130416 99.680 99.685 99.675 99.685 unch 101,661 717,873 +10,091
Dec13 130416 99.660 99.665 99.655 99.665 unch 87,916 812,753 +1,939
Mar14 130416 99.645 99.650 99.635 99.645 unch 86,528 746,391 +936
Jun14 130416 99.620 99.625 99.610 99.620 unch 80,700 752,026 +3,754
Sep14 130416 99.590 99.590 99.575 99.585 -0.005 74,024 615,273 +3,786
Dec14 130416 99.540 99.540 99.525 99.535 -0.010 82,609 681,557 +4,687
Mar15 130416 99.485 99.485 99.465 99.475 -0.010 80,315 585,202 +4,599
Jun15 130416 99.415 99.415 99.390 99.400 -0.010 62,890 769,068 +4,770
Sep15 130416 99.330 99.335 99.300 99.310 -0.015 66,090 515,028 +5,913
Dec15 130416 99.225 99.230 99.190 99.200 -0.015 76,462 607,899 +5,948
Mar16 130416 99.105 99.110 99.065 99.075 -0.015 54,954 339,587 -1,777
Jun16 130416 98.970 98.970 98.925 98.930 -0.020 65,768 292,676 +299
Sep16 130416 98.815 98.815 98.770 98.775 -0.025 42,241 224,078 +2,126
Dec16 130416 98.665 98.665 98.600 98.615 -0.025 35,382 159,677 +3,008
Mar17 130416 98.500 98.510 98.440 98.455 -0.025 22,271 157,135 -2,197
Jun17 130416 98.330 98.330 98.265 98.280 -0.030 22,035 114,131 +6,313
Sep17 130416 98.160 98.160 98.090 98.110 -0.030 16,129 86,185 +842
Total Volume and Open Interest 1,206,306 9,438,156 +69,154
Ultra T-Bond(CBOT)
Jun13 130416 164~21 164~28 163~01 163~19 -0~18 72,057 385,007 +594
Sep13 130416 162~18 162~22 162~04 162~04 -0~18 0 11 +0
Dec13 130416 162~04 162~04 162~04 162~04 -0~18      
Total Volume and Open Interest 72,057 385,018 +594
30 Day Federal Funds(CBOT)
Apr13 130416 99.855 99.857 99.855 99.857 unch 1,940 49,850 +427
May13 130416 99.870 99.870 99.865 99.870 unch 1,173 41,393 +433
Jun13 130416 99.875 99.875 99.870 99.870 unch 72 34,356 +14
Jul13 130416 99.875 99.875 99.870 99.870 unch 622 26,718 -159
Aug13 130416 99.875 99.875 99.870 99.870 unch 720 19,962 +401
Sep13 130416 99.875 99.875 99.870 99.870 unch 668 15,230 -58
Total Volume and Open Interest 11,211 345,871 -713
3-Mth Euro-Yen(CME)
Jun13 130416 99.793 99.793 99.793 99.793 unch      
Sep13 130416 99.795 99.795 99.795 99.795 unch      
Dec13 130416 99.795 99.795 99.795 99.795 unch      
Mar14 130416 99.783 99.783 99.783 99.783 unch      
Jun14 130416 99.775 99.775 99.775 99.775 unch      
Sep14 130416 99.780 99.780 99.780 99.780 unch      
Dec14 130416 99.775 99.775 99.775 99.775 unch      
Mar15 130416 99.655 99.655 99.655 99.655 unch      
Jun15 130416 99.515 99.515 99.515 99.515 unch      
Sep15 130416 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130416 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130416 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130416 99.79 99.79 99.79 99.79 unch 0 402 +0
Mar14 130416 99.78 99.78 99.78 99.78 unch 0 172 +0
Jun14 130416 99.78 99.78 99.78 99.78 unch 0 23 +0
Sep14 130416 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130416 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 130416 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130416 143.61 144.28 143.61 144.10 +0.49 3,599 19,194 +341
Sep13 130416 142.03 142.03 142.03 142.03 +0.49      
Dec13 130416 139.94 139.94 139.94 139.94 +0.49      
Total Volume and Open Interest 3,599 19,194 +341
Euro-Bund(EUREX)
Jun13 130416 146.01 146.11 145.55 145.73 -0.31 664,091 1,035,385 +16,936
Sep13 130416 146.31 146.37 145.85 146.00 -0.33 237 2,901 +148
Dec13 130416 144.17 144.17 144.17 144.17 -0.31      
Total Volume and Open Interest 664,328 1,038,286 +17,084
Euro-Bobl(EUREX)
Jun13 130416 126.80 126.84 126.56 126.64 -0.18 405,274 979,582 +1,825
Sep13 130416 127.24 127.24 127.24 127.24 -0.18 2 1,988 +0
Dec13 130416 127.24 127.24 127.24 127.24 -0.18      
Total Volume and Open Interest 405,276 981,570 +1,825
3-Mth Euribor(EUREX)
Jun13 130416 99.795 99.795 99.795 99.795 unch 1 2,850 +0
Sep13 130416 99.775 99.775 99.775 99.775 unch 0 902 +0
Dec13 130416 99.750 99.750 99.750 99.750 -0.005 0 1,217 +0
Total Volume and Open Interest 1 7,760 +0
Long Gilt(LIFFE)
Jun13 130416 119~16 119~17 119~06 119~10 -0~05 100,006 397,268 -1,936
Sep13 130416 119~03 119~03 118~22 118~27 -0~06 450 110 +99
Total Volume and Open Interest 100,456 397,378 -1,837
3-Mth Short Sterling(LIFFE)
Jun13 130416 99.50 99.50 99.49 99.49 -0.01 33,777 312,660 +2,205
Sep13 130416 99.52 99.53 99.51 99.52 -0.01 25,920 369,543 +6,694
Dec13 130416 99.54 99.55 99.53 99.53 -0.01 29,548 339,631 +4,845
Mar14 130416 99.54 99.55 99.53 99.53 -0.02 40,737 382,067 +7,524
Jun14 130416 99.54 99.55 99.51 99.52 -0.02 39,919 318,567 +2,325
Sep14 130416 99.52 99.53 99.49 99.50 -0.02 32,806 299,024 -658
Total Volume and Open Interest 311,111 2,961,534 +28,466
3-Mth Euribor(LIFFE)
Jun13 130416 99.800 99.805 99.790 99.795 unch 89,692 632,641 +14,320
Sep13 130416 99.780 99.790 99.770 99.775 unch 70,602 352,962 -2,347
Dec13 130416 99.760 99.765 99.740 99.750 -0.005 63,607 437,343 +4,318
Total Volume and Open Interest 646,433 4,233,185 +64,442
3-Mth Aus T-Bills(SFE)
Jun13 130416 97.04 97.10 97.04 97.06 +0.01 33,100 211,225 +1,120
Sep13 130416 97.12 97.19 97.11 97.15 +0.02 40,485 172,249 -3,460
Dec13 130416 97.15 97.23 97.14 97.17 +0.01 33,385 128,633 -1,478
Mar14 130416 97.14 97.22 97.12 97.14 -0.01 13,161 90,611 +2,660
Jun14 130416 97.07 97.14 97.04 97.05 -0.02 7,620 58,959 -876
Sep14 130416 96.96 97.04 96.94 96.94 -0.04 7,335 45,429 +2,499
Dec14 130416 96.85 96.94 96.85 96.85 -0.04 3,548 31,841 +1,536
Mar15 130416 96.82 96.86 96.75 96.76 -0.04 1,414 15,420 +586
Jun15 130416 96.70 96.70 96.67 96.67 -0.04 152 1,027 +104
Sep15 130416 96.59 96.59 96.59 96.59 -0.04 131 641 +63
Total Volume and Open Interest 140,331 756,270 +2,754
10-Year Aus T-Bonds(SFE)
Jun13 130416 96.75 96.84 96.74 96.75 -0.01 59,805 458,131 +2,674
Sep13 130416 96.75 96.75 96.75 96.75 -0.01      
Total Volume and Open Interest 59,805 458,131 +2,674
3-Year Aus T-Bonds(SFE)
Jun13 130416 97.29 97.37 97.28 97.30 unch 209,044 534,191 +6,324
Sep13 130416 97.30 97.30 97.30 97.30 unch      
Total Volume and Open Interest 209,044 534,191 +6,324
Gold(CMX)
Apr13 130416 1358.0 1401.0 1323.0 1386.8 +26.2 881 1,067 +239
Jun13 130416 1355.0 1404.2 1321.5 1387.4 +26.3 374,344 274,227 +9,880
Aug13 130416 1359.0 1405.0 1323.0 1388.5 +26.4 6,034 40,500 +1,387
Oct13 130416 1359.4 1403.3 1330.0 1389.6 +26.5 1,903 11,947 +89
Dec13 130416 1359.6 1406.5 1325.0 1390.7 +26.5 5,183 40,981 +1,080
Feb14 130416 1369.8 1406.4 1334.3 1391.8 +26.4 581 14,933 +77
Apr14 130416 1335.3 1399.4 1334.7 1393.1 +26.5 491 4,585 +405
Jun14 130416 1339.0 1399.8 1336.3 1394.5 +26.6 194 7,477 +29
Aug14 130416 1338.5 1395.8 1338.5 1395.8 +26.7 91 989 -5
Oct14 130416 1397.2 1397.2 1397.2 1397.2 +26.7 37 827 +13
Dec14 130416 1393.5 1408.4 1385.1 1398.7 +26.7 252 7,925 +87
Feb15 130416 1400.3 1400.3 1400.3 1400.3 +26.7 2 2 +2
Total Volume and Open Interest 391,973 430,029 +13,864
Silver(CMX)
May13 130416 2268.5 2397.5 2200.0 2362.8 +26.7 102,652 62,193 -909
Jul13 130416 2271.5 2400.0 2112.0 2366.7 +26.6 11,607 38,808 -152
Sep13 130416 2286.5 2399.5 2211.0 2371.1 +26.0 2,632 7,844 +115
Dec13 130416 2307.5 2396.0 2200.0 2376.9 +25.4 2,688 24,158 -551
Mar14 130416 2265.0 2380.6 2228.0 2380.6 +25.1 84 4,746 +61
May14 130416 2310.0 2395.0 2310.0 2383.4 +24.7 105 2,510 +40
Jul14 130416 2313.0 2386.2 2313.0 2386.2 +24.6 90 5,599 +19
Total Volume and Open Interest 121,195 163,331 -1,062
Platinum(NYMEX)
Apr13 130416 1416.0 1450.0 1411.6 1450.0 +25.8 5 45 +0
Jul13 130416 1408.3 1464.8 1374.6 1450.6 +25.8 19,397 61,601 -934
Oct13 130416 1398.0 1460.1 1378.0 1452.7 +25.8 494 2,948 +403
Jan14 130416 1387.1 1454.8 1386.4 1454.8 +25.8 2 41 -2
Total Volume and Open Interest 19,903 64,649 -583
Palladium(NYMEX)
Jun13 130416 655.65 687.85 647.50 678.20 +11.20 6,922 34,591 -130
Sep13 130416 653.85 688.05 650.75 679.80 +11.25 68 1,730 +52
Dec13 130416 682.90 682.90 680.80 680.80 +11.25 1 934 +1
Total Volume and Open Interest 6,994 37,264 -75
Copper(CMX)
May13 130416 327.30 330.85 322.30 330.55 +3.25 68,883 74,867 -3,298
Jul13 130416 330.25 332.60 324.20 332.35 +3.20 17,528 68,622 +4,126
Sep13 130416 328.90 334.00 325.90 334.00 +3.20 2,519 19,260 +218
Dec13 130416 329.80 336.10 328.05 336.05 +3.15 973 12,993 +321
Mar14 130416 333.95 338.00 333.95 337.95 +3.20 197 3,913 +28
Total Volume and Open Interest 91,445 189,633 +1,639
DJIA Index(CBOT)
Jun13 130416 14504 14685 14504 14685 +173 298 7,361 -24
Sep13 130416 14611 14611 14439 14611 +172 0 4 +0
Dec13 130416 14536 14536 14364 14536 +172      
Mar14 130416 14441 14441 14269 14441 +172      
Total Volume and Open Interest 298 7,365 -24
E-mini DJIA Index(CBOT)
Jun13 130416 14505 14698 14504 14685 +173 141,370 115,759 +2,055
Sep13 130416 14457 14624 14457 14611 +172 21 88 +0
Dec13 130416 14536 14536 14536 14536 +172 0 17 +0
Mar14 130416 14441 14441 14441 14441 +172      
Total Volume and Open Interest 141,391 115,864 +2,055
S & P 500(CME)
Jun13 130416 1543.80 1570.30 1542.60 1568.70 +25.20 9,504 161,928 -4,699
Sep13 130416 1562.60 1562.90 1562.60 1562.60 +25.20 100 1,693 +100
Dec13 130416 1556.00 1556.30 1556.00 1556.00 +25.20 0 1,084 +0
Mar14 130416 1549.80 1550.10 1549.80 1549.80 +25.20      
Total Volume and Open Interest 9,604 164,705 -4,599
S & P 500 E-Mini(Globex)
Jun13 130416 1542.50 1570.75 1542.25 1568.75 +25.25 1,809,731 3,017,262 -27,141
Sep13 130416 1539.00 1564.00 1538.50 1562.50 +25.00 12,948 22,661 +3,233
Total Volume and Open Interest 1,822,740 3,042,644 -23,889
NASDAQ 100(CME)
Jun13 130416 2786.80 2834.00 2786.80 2828.00 +44.50 275 5,237 -12
Sep13 130416 2821.50 2825.50 2821.50 2821.50 +44.20      
Dec13 130416 2815.30 2815.30 2771.00 2815.30 +44.30      
Total Volume and Open Interest 275 5,237 -12
NASDAQ 100 E-Mini(Globex)
Jun13 130416 2786.00 2834.30 2785.30 2828.00 +44.50 198,997 386,505 +1,247
Sep13 130416 2776.80 2821.50 2776.80 2821.50 +44.20 1 60 +0
Total Volume and Open Interest 198,998 386,599 +1,247
S & P Midcap 400(CME)
Jun13 130416 1127.00 1128.00 1127.00 1127.00 +21.70 0 1,556 -37
Sep13 130416 1123.50 1123.50 1101.80 1123.50 +21.70      
Dec13 130416 1121.50 1121.50 1099.80 1121.50 +21.70      
Total Volume and Open Interest 0 1,556 -37
Volatility Index(CBOE)
Apr13 130416 15.00 15.15 13.84 13.90 -2.80 52,379 89,780 +467
May13 130416 15.60 15.65 14.50 14.75 -1.90 52,514 197,444 +5,567
Jun13 130416 16.10 16.23 15.33 15.70 -1.15 23,949 64,189 +2,827
Jul13 130416 17.30 17.30 16.08 16.35 -1.20 11,284 34,423 +441
Total Volume and Open Interest 152,704 458,792 +10,779
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130416 13030 13475 13020 13390 +310 16,141 78,182 +571
Sep13 130416 13175 13550 13175 13475 +330 12 189 +1
Total Volume and Open Interest 16,153 78,372 +572
Nikkei 225(SGX)
Jun13 130416 13330 13365 12945 13315 -25 169,326 279,901 +4,645
Sep13 130416 13025 13305 12955 13305 -25 27 3,900 +20
Dec13 130416 13245 13245 13245 13245 -25 0 16,246 +0
Total Volume and Open Interest 171,998 323,498 -38,201
CAC 40(EURONEXT)
Apr13 130416 3691.0 3722.5 3675.5 3687.0 -21.5 163,829 360,508 +11,925
May13 130416 3625.0 3655.5 3610.0 3620.5 -21.5 46,794 93,722 +10,464
Jun13 130416 3603.5 3630.0 3589.5 3596.5 -21.5 631 30,851 -5
Total Volume and Open Interest 211,254 485,113 +22,384
Hang Seng Index(HKFE)
Apr13 130416 21511 21825 21454 21667 -103 56,047 98,222 +845
May13 130416 21417 21681 21327 21538 -103 2,008 3,411 +1,689
Jun13 130416 21101 21407 21060 21266 -107 186 5,524 -10
Total Volume and Open Interest 58,296 108,585 +2,525
DAX(EUREX)
Jun13 130416 7693.0 7751.5 7647.0 7701.0 -19.5 129,311 154,034 -4,506
Sep13 130416 7698.0 7755.0 7661.0 7706.0 -19.5 140 4,375 +33
Dec13 130416 7702.5 7759.0 7670.0 7710.0 -19.5 70 399 +0
Total Volume and Open Interest 129,521 158,808 -4,473
FT-SE 100(EURONEXT)
Jun13 130416 6247.50 6300.00 6241.00 6252.00 -35.50 109,413 671,592 +9,507
Sep13 130416 6203.50 6217.50 6203.00 6203.50 -35.00 1 747 +10
Dec13 130416 6174.00 6174.00 6174.00 6174.00 -35.50 0 200 +10
Total Volume and Open Interest 109,414 672,539 +9,527
SPI 200(SFE)
Jun13 130416 4962.0 4971.0 4891.0 4946.0 -15.0 31,957 244,132 +2,163
Sep13 130416 4897.0 4910.0 4897.0 4910.0 -15.0 14 2,167 -2
Dec13 130416 4914.0 4914.0 4914.0 4914.0 -17.0 5 2,359 +5
Total Volume and Open Interest 32,219 252,459 +2,156
FTSE MIB(ISE)
Jun13 130416 15255.00 15410.00 15165.00 15229.00 -91.00 25,682 30,567 -563
Sep13 130416 15185.00 15325.00 15090.00 15142.00 -91.00 34 105 +1
Dec13 130416 15050.00 15050.00 15050.00 15050.00 -91.00 0 1 +0
Total Volume and Open Interest 25,716 30,673 -562
KOSPI 200(KFE)
Jun13 130416 251.70 253.75 248.60 253.15 +0.95 222,262 116,332 +1,020
Sep13 130416 252.30 255.10 250.10 254.45 +0.65 84 1,543 +3
Dec13 130416 256.50 256.50 256.50 256.50 +0.95 0 196 +0
Total Volume and Open Interest 222,346 118,242 +1,023
GSCI(CME)
May13 130416 608.00 610.00 605.30 610.00 +1.00 299 9,065 +176
Jun13 130416 608.70 610.75 606.00 610.75 +1.00      
Jul13 130416 604.00 606.20 601.30 606.20 -1.80      
Total Volume and Open Interest 519 10,266  
Reuters CCI(ICE)
Jun13 120925 306.20 306.20 306.20 306.20 unch      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!