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 18, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130418 1420.00 1441.50 1419.00 1430.50 +8.25 102,038 133,803 -12,579
Jul13 130418 1377.75 1399.75 1375.25 1390.00 +10.00 92,420 229,738 +10,492
Aug13 130418 1331.00 1347.75 1327.50 1339.00 +7.25 3,927 8,334 -22
Sep13 130418 1261.00 1276.00 1259.75 1268.25 +6.25 1,280 8,368 -164
Nov13 130418 1215.50 1229.25 1214.00 1223.50 +5.50 23,547 147,756 +2,372
Jan14 130418 1224.50 1235.75 1224.50 1231.00 +5.50 2,219 14,923 -205
Mar14 130418 1233.00 1242.00 1231.75 1237.25 +5.50 314 3,516 +6
May14 130418 1239.00 1246.75 1235.25 1242.25 +3.25 359 3,054 +136
Jul14 130418 1252.25 1252.50 1243.00 1249.50 +4.50 250 2,517 +81
Aug14 130418 1247.00 1247.00 1242.50 1247.00 +4.50 0 8 +0
Sep14 130418 1234.75 1234.75 1230.25 1234.75 +4.50 0 10 +0
Nov14 130418 1224.00 1234.25 1222.75 1230.25 +6.25 235 6,282 +136
Jan15 130418 1228.25 1228.25 1222.00 1228.25 +6.25 0 10 +0
Mar15 130418 1225.75 1225.75 1219.50 1225.75 +6.25      
Total Volume and Open Interest 226,590 558,530 +254
Soybean Meal(CBOT)
May13 130418 407.00 417.20 406.90 411.00 +3.70 43,164 50,518 -9,729
Jul13 130418 399.20 408.90 398.50 403.10 +3.80 41,301 119,515 +4,418
Aug13 130418 380.80 387.60 380.00 382.40 +1.60 2,975 11,577 +426
Sep13 130418 357.00 361.80 356.60 357.70 +1.00 1,381 9,139 +171
Oct13 130418 337.70 342.20 337.70 340.50 +2.40 569 7,291 +69
Dec13 130418 336.30 340.40 335.10 339.20 +3.20 7,892 50,514 +588
Jan14 130418 339.80 342.00 337.90 341.00 +3.10 313 4,601 +123
Mar14 130418 345.20 345.20 341.00 344.10 +3.10 674 3,364 -450
May14 130418 344.60 347.00 342.90 346.20 +3.30 335 2,421 +167
Jul14 130418 349.00 349.00 345.90 348.70 +2.80 131 1,655 +68
Total Volume and Open Interest 98,735 260,889 -4,149
Soybean Oil(CBOT)
May13 130418 49.30 50.08 49.10 49.66 +0.27 54,419 79,594 -15,295
Jul13 130418 49.34 49.99 49.09 49.66 +0.22 56,446 161,205 +5,389
Aug13 130418 49.25 49.83 49.03 49.52 +0.17 5,113 15,271 +326
Sep13 130418 49.17 49.65 48.95 49.38 +0.13 2,847 12,354 -44
Oct13 130418 48.93 49.41 48.76 49.10 +0.03 1,509 12,490 +487
Dec13 130418 48.85 49.28 48.60 48.92 -0.04 9,946 65,702 +994
Jan14 130418 48.75 49.27 48.69 48.91 -0.06 693 6,299 -174
Mar14 130418 49.10 49.17 48.92 48.93 -0.04 508 4,079 +156
May14 130418 49.22 49.22 48.85 48.89 -0.09 201 2,009 +61
Jul14 130418 49.27 49.27 48.91 48.94 -0.10 1 1,486 +1
Total Volume and Open Interest 131,703 361,509 -8,079
Canola(WCE)
May13 130418 626.4 639.7 626.4 634.9 +8.4 13,314 51,873 -4,884
Jul13 130418 614.1 626.5 608.1 620.6 +6.5 15,628 71,044 +8,062
Nov13 130418 560.4 564.8 556.5 560.2 +1.7 3,808 47,214 +276
Jan14 130418 561.3 563.9 556.8 560.1 +2.0 47 3,341 +13
Mar14 130418 554.4 558.9 553.0 555.1 +2.3 24 386 +10
Total Volume and Open Interest 32,821 173,876 +3,477
Corn(CBOT)
May13 130418 659.00 664.50 643.00 644.50 -16.00 112,622 258,956 -19,303
Jul13 130418 640.00 645.00 628.50 629.75 -11.50 89,785 414,864 +5,316
Sep13 130418 573.00 578.00 565.75 566.75 -7.25 12,443 149,565 -469
Dec13 130418 546.50 551.00 540.00 541.25 -6.00 37,927 371,037 -903
Mar14 130418 556.25 561.00 550.75 551.75 -5.50 1,430 28,274 +350
May14 130418 566.25 568.50 559.50 559.50 -5.50 435 11,561 +115
Jul14 130418 569.75 573.25 564.75 564.75 -5.75 624 8,203 +343
Sep14 130418 549.75 550.00 543.25 543.25 -6.00 357 997 +194
Dec14 130418 553.00 555.75 546.25 547.25 -5.75 1,369 34,067 +300
Mar15 130418 559.75 559.75 553.50 553.50 -5.75 2 191 +1
Total Volume and Open Interest 257,012 1,280,221 -14,054
Wheat(CBOT)
May13 130418 705.00 712.50 696.00 702.75 -1.00 35,701 83,845 -7,654
Jul13 130418 708.75 715.50 700.25 706.75 -0.50 40,879 199,117 +3,450
Sep13 130418 715.50 721.00 707.75 713.75 unch 7,637 53,096 +722
Dec13 130418 727.50 735.00 721.25 727.50 unch 9,168 81,435 +186
Mar14 130418 741.25 746.25 735.75 740.50 -0.50 715 14,067 +90
May14 130418 749.50 751.75 743.25 745.25 -2.00 157 1,812 +2
Total Volume and Open Interest 94,475 441,110 -3,185
Wheat(KCBT)
May13 130418 742.00 749.25 738.25 743.75 +1.75 7,216 34,174 -3,336
Jul13 130418 748.00 754.50 743.50 749.00 +1.50 8,043 83,095 +818
Sep13 130418 761.75 765.50 755.50 760.75 +1.75 1,785 17,257 -162
Dec13 130418 777.25 782.25 773.00 777.75 +2.50 1,437 16,914 -113
Mar14 130418 790.25 794.00 785.75 790.75 +2.50 118 2,378 +41
May14 130418 795.00 795.00 790.25 794.50 +2.50 57 715 +34
Total Volume and Open Interest 18,752 155,373 -2,651
Wheat(MGE)
May13 130418 809.25 819.50 809.25 817.75 +9.50 3,725 9,224 -1,715
Jul13 130418 800.50 804.75 797.75 802.25 +3.50 3,194 13,565 +643
Sep13 130418 796.00 800.75 792.25 795.75 +1.25 589 8,234 +21
Dec13 130418 806.25 808.00 800.50 804.00 +1.25 613 6,272 +150
Mar14 130418 820.00 821.00 814.00 817.75 +1.50 28 680 -1
Total Volume and Open Interest 8,151 38,028 -900
Oats(CBOT)
May13 130418 386.00 394.75 383.75 388.50 +2.00 584 3,904 -119
Jul13 130418 378.00 386.75 376.00 379.25 +1.25 202 4,168 +115
Sep13 130418 369.00 372.50 369.00 369.25 unch 0 115 +0
Dec13 130418 364.00 366.00 364.00 365.50 unch 2 905 +0
Total Volume and Open Interest 788 9,092 -4
Rough Rice(CBOT)
May13 130418 15.56 15.56 15.35 15.38 -0.15 642 7,397 -254
Jul13 130418 15.85 15.85 15.64 15.65 -0.16 429 4,904 +266
Sep13 130418 15.40 15.40 15.30 15.37 +0.01 13 765 +11
Nov13 130418 15.53 15.53 15.53 15.53 unch 4 121 +4
Total Volume and Open Interest 1,088 13,197 +27
Live Cattle(CME)
Apr13 130418 126.830 127.100 125.800 126.200 -0.685 2,760 16,711 -1,420
Jun13 130418 121.830 122.230 120.830 121.385 -0.445 15,249 155,844 -1,422
Aug13 130418 122.230 122.680 121.300 121.785 -0.445 5,020 67,295 +721
Oct13 130418 125.535 125.900 124.900 125.550 +0.100 2,631 45,817 +240
Dec13 130418 126.950 127.250 126.385 126.980 unch 2,603 27,749 +416
Feb14 130418 127.635 127.885 127.135 127.580 -0.205 532 5,990 +100
Total Volume and Open Interest 28,917 322,678 -1,293
Feeder Cattle(CME)
Apr13 130418 136.600 136.600 134.150 134.450 -2.085 925 3,466 -169
May13 130418 140.900 141.285 139.100 140.050 -0.850 3,738 12,819 -840
Aug13 130418 147.935 147.935 146.500 147.185 -0.315 3,894 15,828 +1,083
Sep13 130418 149.825 149.825 148.535 149.235 -0.315 678 2,561 +120
Oct13 130418 151.000 151.300 150.000 150.600 -0.700 216 1,610 +4
Nov13 130418 151.650 151.750 150.600 151.200 -0.550 62 1,072 +9
Jan14 130418 150.435 150.800 149.630 149.900 -0.600 29 322 -1
Total Volume and Open Interest 9,542 37,678 +206
Lean Hogs(CME)
May13 130418 88.135 88.350 87.650 87.950 -0.185 169 3,136 -8
Jun13 130418 90.200 91.000 90.080 90.600 +0.250 13,546 89,724 +514
Jul13 130418 90.730 91.385 90.450 90.800 +0.200 4,507 20,981 +778
Aug13 130418 90.285 91.100 90.150 90.550 +0.120 4,767 34,355 +933
Oct13 130418 81.200 81.635 80.885 81.100 -0.050 3,950 32,889 +1,192
Dec13 130418 78.600 79.000 78.300 78.500 -0.250 816 25,355 +156
Feb14 130418 81.250 81.450 80.950 81.150 -0.050 428 8,902 +201
Apr14 130418 83.000 83.250 82.750 82.900 unch 134 4,530 +36
Total Volume and Open Interest 28,372 222,423 +3,828
Class III Milk(CME)
Apr13 130418 17.62 17.68 17.62 17.65 -0.01 82 3,260 -19
May13 130418 19.28 19.37 19.18 19.27 -0.02 395 4,423 +4
Jun13 130418 19.60 19.89 19.60 19.64 -0.08 326 3,005 +75
Jul13 130418 19.56 19.65 19.43 19.48 -0.04 172 2,585 +9
Aug13 130418 19.43 19.56 19.37 19.40 unch 120 2,426 +14
Total Volume and Open Interest 1,297 23,313 +94
Cocoa(ICE)
May13 130418 2312 2319 2310 2310 +11 3,406 2,801 -2,193
Jul13 130418 2310 2334 2294 2319 +2 21,594 92,855 +1,015
Sep13 130418 2313 2340 2305 2325 unch 4,857 35,656 +1,071
Dec13 130418 2315 2345 2315 2330 +1 3,541 25,842 +1,049
Mar14 130418 2312 2345 2312 2332 +1 2,072 24,260 +862
May14 130418 2326 2345 2326 2338 unch 82 8,720 +38
Jul14 130418 2347 2354 2334 2346 +2 61 1,888 -37
Total Volume and Open Interest 35,635 194,623 +1,792
Coffee "C"(ICE)
May13 130418 136.30 139.30 136.20 138.90 +2.80 12,949 15,608 -7,861
Jul13 130418 136.90 141.20 136.75 140.80 +3.95 21,121 95,473 +4,579
Sep13 130418 139.15 143.55 139.15 143.20 +4.00 5,429 29,303 +600
Dec13 130418 142.95 147.15 142.95 146.80 +4.00 2,097 15,067 +164
Mar14 130418 147.30 150.70 146.75 150.40 +3.90 307 5,288 -118
May14 130418 149.60 152.60 149.00 152.55 +3.75 181 3,538 +122
Total Volume and Open Interest 42,095 166,541 -2,504
Orange Juice(ICE)
May13 130418 148.45 149.40 143.20 146.10 -2.35 1,289 10,390 -386
Jul13 130418 148.00 148.50 143.00 145.85 -1.60 851 9,792 +599
Sep13 130418 145.25 145.55 141.85 144.65 -0.75 27 1,385 +5
Nov13 130418 142.40 144.25 141.60 144.25 -0.05 2 381 +1
Jan14 130418 142.35 144.10 142.35 144.10 +0.10 0 163 +0
Mar14 130418 143.30 143.30 143.30 143.30 +1.60 0 3 +0
Total Volume and Open Interest 2,169 22,114 +219
Sugar #11(ICE)
May13 130418 17.76 17.92 17.55 17.69 -0.16 53,993 126,154 -17,208
Jul13 130418 17.70 17.86 17.43 17.61 -0.18 71,374 410,239 +6,945
Oct13 130418 18.06 18.21 17.82 17.98 -0.15 15,019 139,499 +3,605
Mar14 130418 18.95 19.06 18.68 18.84 -0.14 4,580 96,417 -82
May14 130418 19.05 19.19 18.83 18.98 -0.11 2,203 18,958 +80
Jul14 130418 19.30 19.30 18.94 19.10 -0.10 2,173 29,045 +34
Oct14 130418 19.41 19.41 19.10 19.26 -0.09 1,417 17,822 +169
Mar15 130418 19.47 19.54 19.36 19.48 -0.09 611 12,016 +256
Total Volume and Open Interest 151,892 854,731 -5,971
London Cocoa(LCE)
May13 130418 1540 1554 1538 1546 +1 6,960 37,911 +87
Jul13 130418 1538 1552 1536 1543 unch 12,810 63,381 +2,095
Sep13 130418 1543 1556 1537 1546 -2 4,317 37,014 +2,523
Dec13 130418 1545 1557 1537 1548 -2 3,512 49,509 -210
Mar14 130418 1548 1558 1541 1551 -3 3,177 35,947 +486
May14 130418 1562 1562 1547 1555 -4 159 9,562 +40
Jul14 130418 1566 1566 1553 1560 -4 7 3,759 -5
Total Volume and Open Interest 30,949 239,869 +5,034
London Sugar(LCE)
Aug13 130418 507.10 508.50 499.10 502.70 -4.20 5,697 29,030 +605
Oct13 130418 500.40 500.50 492.10 495.20 -4.10 1,496 11,470 -60
Dec13 130418 505.00 505.70 498.30 501.80 -2.90 446 3,912 -60
Mar14 130418 511.00 511.90 504.10 508.60 -1.80 151 3,799 +10
May14 130418 513.60 514.20 507.10 511.40 -0.50 73 1,629 +22
Total Volume and Open Interest 7,866 51,018 +519
Cotton(ICE)
May13 130418 84.51 84.86 83.31 83.48 -1.17 12,904 20,362 -8,173
Jul13 130418 86.50 86.84 85.25 85.48 -1.17 18,953 113,047 +3,488
Oct13 130418 85.87 85.87 84.91 84.91 -0.89 4 66 -3
Dec13 130418 85.80 86.29 85.02 85.08 -0.79 2,967 48,888 -633
Mar14 130418 85.80 86.08 84.95 84.98 -0.70 38 1,258 +6
May14 130418 85.63 85.63 84.87 84.87 -0.63 6 291 +4
Total Volume and Open Interest 34,876 184,661 -5,314
Lumber(CME)
May13 130418 362.8 362.8 358.6 360.9 -1.9 1,103 3,323 -301
Jul13 130418 365.5 366.8 362.0 364.6 -2.0 812 2,909 +118
Sep13 130418 362.3 363.0 360.0 362.0 -1.7 115 984 +20
Nov13 130418 357.9 357.9 355.0 357.6 +0.9 11 131 +2
Total Volume and Open Interest 2,041 7,357 -161
Crude Oil(NYM)
May13 130418 86.39 88.51 85.61 87.73 +1.05 287,410 94,854 -22,705
Jun13 130418 86.60 88.78 85.90 88.00 +1.03 169,002 293,285 +3,035
Jul13 130418 86.81 88.92 86.16 88.20 +1.01 59,967 168,498 -691
Aug13 130418 86.75 89.05 86.29 88.25 +0.97 30,622 111,104 +634
Sep13 130418 86.71 88.88 86.24 88.14 +0.92 36,091 113,573 +599
Oct13 130418 86.89 88.57 86.04 87.86 +0.85 12,562 62,882 +747
Nov13 130418 85.96 88.12 85.79 87.51 +0.78 9,468 46,475 +903
Dec13 130418 86.30 87.83 85.52 87.15 +0.71 71,799 216,039 +1,876
Jan14 130418 86.02 87.46 85.46 86.79 +0.63 3,193 40,996 -417
Feb14 130418 86.24 87.10 85.57 86.48 +0.56 1,834 26,105 +272
Mar14 130418 85.80 86.90 84.88 86.21 +0.50 2,554 33,061 -28
Apr14 130418 86.50 86.50 85.20 85.97 +0.45 674 14,881 -140
May14 130418 85.76 85.76 85.76 85.76 +0.42 639 16,343 -211
Jun14 130418 86.28 86.30 84.39 85.56 +0.38 9,359 76,013 -16
Jul14 130418 85.32 85.32 85.32 85.32 +0.34 492 14,612 +61
Aug14 130418 85.09 85.09 85.09 85.09 +0.29 8 13,868 +0
Total Volume and Open Interest 733,796 1,764,368 -15,078
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130418 86.375 88.500 85.650 87.725 +1.050 8,777 1,590 -199
Jun13 130418 86.800 88.800 85.900 88.000 +1.025 1,795 1,208 +89
Jul13 130418 86.900 88.800 86.325 88.200 +1.000 213 550 +21
Aug13 130418 87.350 88.775 86.450 88.250 +0.975 83 386 +45
Sep13 130418 88.150 88.650 87.025 88.150 +0.925 9 12 -1
Oct13 130418 87.850 88.350 86.775 87.850 +0.850 0 4 +0
Nov13 130418 87.500 87.500 87.500 87.500 +0.775 1 11 +1
Dec13 130418 86.725 87.150 86.725 87.150 +0.700 1 54 +0
Jan14 130418 86.800 86.800 86.800 86.800 +0.650      
Total Volume and Open Interest 10,879 3,901 -44
Heating Oil(NYM)
May13 130418 273.25 279.46 272.55 277.91 +4.45 45,547 61,652 -2,996
Jun13 130418 272.69 278.38 271.98 276.82 +3.87 37,835 60,717 -1,524
Jul13 130418 273.96 278.83 272.77 277.30 +3.48 14,620 46,516 -67
Aug13 130418 273.76 279.53 273.76 278.04 +3.23 7,359 15,756 -317
Sep13 130418 276.39 280.07 275.55 278.88 +3.05 7,943 24,457 -45
Oct13 130418 276.20 280.57 276.20 279.50 +2.86 3,592 10,592 +186
Nov13 130418 277.68 280.97 277.00 279.83 +2.59 2,932 7,819 -242
Dec13 130418 277.72 281.46 276.50 280.02 +2.34 11,418 36,213 -691
Jan14 130418 278.64 281.65 278.25 280.46 +2.15 713 6,778 +162
Feb14 130418 281.85 281.85 278.50 280.84 +1.99 377 2,458 -80
Mar14 130418 281.80 281.80 279.23 280.84 +1.79 389 3,572 -12
Apr14 130418 281.25 281.30 278.62 280.18 +1.58 352 9,857 +37
May14 130418 280.00 280.25 278.85 279.42 +1.42 139 1,304 +86
Jun14 130418 277.10 280.00 276.50 278.17 +1.27 670 6,399 +390
Total Volume and Open Interest 134,011 297,428 -5,049
Gasoline(NYMEX)
May13 130418 272.51 276.99 270.25 275.55 +2.65 50,944 65,547 -3,347
Jun13 130418 270.61 276.15 269.79 274.83 +2.78 49,504 85,746 +2,893
Jul13 130418 268.78 273.57 267.71 272.61 +3.01 27,431 50,495 -1,513
Aug13 130418 269.64 270.49 265.08 269.52 +3.04 16,866 23,255 -11
Sep13 130418 262.62 266.71 261.33 265.72 +2.98 14,288 29,185 +538
Oct13 130418 248.36 251.66 246.68 250.65 +2.71 6,909 15,292 +200
Nov13 130418 244.80 248.42 243.73 247.51 +2.51 4,239 17,624 +141
Dec13 130418 241.60 246.93 241.60 245.75 +2.32 5,023 14,222 -289
Jan14 130418 244.58 246.15 244.54 245.32 +2.34 608 4,533 -46
Feb14 130418 245.72 245.72 245.72 245.72 +2.24 294 2,245 +7
Total Volume and Open Interest 176,478 314,790 -1,212
e-miNY RBOB Gasoline(NYM)
May13 130418 275.60 275.60 275.55 275.60 +2.70 0 1 +0
Jun13 130418 274.80 274.83 274.80 274.80 +2.70      
Jul13 130418 272.60 272.61 272.60 272.60 +3.00      
Aug13 130418 269.50 269.52 269.50 269.50 +3.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130418 4.203 4.429 4.172 4.401 +0.187 154,421 136,679 -20,518
Jun13 130418 4.232 4.457 4.202 4.432 +0.189 74,105 193,117 +13,409
Jul13 130418 4.276 4.497 4.250 4.473 +0.185 42,050 221,069 +2,894
Aug13 130418 4.280 4.514 4.280 4.492 +0.176 17,993 74,923 +2,811
Sep13 130418 4.299 4.490 4.280 4.477 +0.169 14,458 83,132 +1,702
Oct13 130418 4.286 4.496 4.281 4.479 +0.162 32,941 179,860 +3,044
Nov13 130418 4.351 4.558 4.350 4.540 +0.158 9,033 52,039 +2,079
Dec13 130418 4.502 4.689 4.500 4.676 +0.150 6,436 57,605 +1,154
Jan14 130418 4.599 4.773 4.590 4.759 +0.142 22,189 133,663 -116
Feb14 130418 4.575 4.716 4.539 4.706 +0.133 3,786 32,565 +800
Mar14 130418 4.468 4.607 4.443 4.600 +0.128 13,824 63,815 -1,069
Apr14 130418 4.121 4.200 4.090 4.188 +0.063 18,309 101,213 -2,915
May14 130418 4.105 4.183 4.096 4.175 +0.059 7,099 20,634 -944
Jun14 130418 4.113 4.207 4.113 4.196 +0.058 687 16,553 +24
Jul14 130418 4.180 4.229 4.180 4.226 +0.058 1,685 12,179 +39
Aug14 130418 4.220 4.242 4.220 4.242 +0.059 438 11,581 +312
Total Volume and Open Interest 426,321 1,564,250 +4,833
Brent Crude Oil(ICE)
Jun13 130418 97.46 99.85 96.75 99.13 +1.44 328,690 285,655 -11,453
Jul13 130418 97.28 99.67 96.76 98.97 +1.27 146,466 176,869 -2,043
Aug13 130418 97.28 99.39 96.71 98.73 +1.11 92,009 110,971 -7,135
Sep13 130418 97.10 99.08 96.65 98.41 +0.97 117,529 86,547 +2,352
Oct13 130418 96.89 98.69 96.38 98.08 +0.87 87,868 68,255 +645
Nov13 130418 96.20 98.44 96.20 97.78 +0.77 76,723 52,446 -1,109
Dec13 130418 96.31 98.21 95.96 97.50 +0.71 145,243 203,670 -6,091
Jan14 130418 96.14 98.03 96.14 97.27 +0.65 15,864 34,774 -1,958
Feb14 130418 96.00 97.69 96.00 97.06 +0.59 6,335 19,695 +512
Mar14 130418 96.32 96.86 96.32 96.86 +0.54 9,937 28,609 +1,946
Apr14 130418 96.64 96.64 96.64 96.64 +0.50 3,076 31,481 +58
May14 130418 96.42 96.42 96.42 96.42 +0.47 2,240 12,801 +334
Jun14 130418 95.05 97.04 95.05 96.17 +0.44 21,338 66,089 +3,211
Jul14 130418 95.96 95.96 95.96 95.96 +0.42 981 11,948 +181
Total Volume and Open Interest 1,115,117 1,464,462 -17,752
Gas Oil(ICE)
May13 130418 823.50 837.50 815.50 828.25 +3.00 62,182 116,443 -4,599
Jun13 130418 823.50 840.75 820.25 832.25 +2.25 77,291 114,591 +6,622
Jul13 130418 825.50 843.75 825.50 836.25 +1.50 30,354 66,634 -825
Aug13 130418 829.25 846.00 829.25 839.50 +1.00 18,488 39,748 +795
Sep13 130418 834.50 849.75 832.50 842.50 +0.75 18,803 51,543 -1,524
Oct13 130418 835.50 850.75 835.50 844.50 +0.25 12,812 24,308 +103
Nov13 130418 838.50 850.25 837.00 845.25 unch 8,569 23,686 +116
Dec13 130418 839.00 853.00 837.00 845.50 unch 26,252 59,027 -432
Jan14 130418 840.25 852.00 838.75 846.50 unch 1,587 16,881 -122
Feb14 130418 841.25 852.75 840.00 847.25 unch 1,001 9,122 +116
Total Volume and Open Interest 264,914 605,619 +2,496
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130418 2.428 2.474 2.428 2.460 +0.002 221 964 -29
Jun13 130418 2.408 2.415 2.383 2.398 +0.003 304 1,182 +76
Jul13 130418 2.317 2.346 2.312 2.324 -0.003 306 1,131 -56
Aug13 130418 2.247 2.252 2.222 2.231 -0.006 547 2,340 +46
Sep13 130418 2.139 2.150 2.112 2.122 -0.007 203 1,964 +88
Oct13 130418 2.019 2.019 1.993 1.997 -0.018 147 1,598 +13
Nov13 130418 1.970 1.970 1.942 1.946 -0.020 76 719 +19
Total Volume and Open Interest 1,839 11,372 +167
WTI Crude Oil(ICE)
May13 130418 86.31 88.52 85.63 87.73 +1.05 32,307 31,608 -5,748
Jun13 130418 86.60 88.80 85.93 88.00 +1.03 49,530 95,278 -941
Jul13 130418 86.34 88.97 86.34 88.20 +1.01 11,767 48,810 +290
Aug13 130418 86.30 88.88 86.30 88.25 +0.97 7,849 26,731 +1,563
Sep13 130418 86.25 88.58 86.25 88.14 +0.92 9,624 33,327 +1,717
Oct13 130418 86.66 88.44 86.21 87.86 +0.85 3,628 18,281 +93
Nov13 130418 86.39 88.08 85.94 87.51 +0.78 2,351 11,559 +15
Dec13 130418 86.11 87.74 85.51 87.15 +0.71 19,414 111,285 +1,744
Jan14 130418 86.34 86.79 86.34 86.79 +0.63 422 9,903 -37
Feb14 130418 86.48 86.48 86.48 86.48 +0.56 347 3,776 +8
Mar14 130418 86.21 86.21 86.21 86.21 +0.50 306 5,443 -51
Apr14 130418 85.97 85.97 85.97 85.97 +0.45 407 4,016 -45
May14 130418 85.76 85.76 85.76 85.76 +0.42 424 3,319 -15
Jun14 130418 85.14 86.02 84.88 85.56 +0.38 1,373 20,038 +296
Jul14 130418 85.32 85.32 85.32 85.32 +0.34 251 2,911 +250
Aug14 130418 85.09 85.09 85.09 85.09 +0.29 0 3,132 +0
Total Volume and Open Interest 153,446 561,269 +3,639
US Dollar Index(ICE)
Jun13 130418 82.735 82.755 82.460 82.680 -0.110 42,095 76,587 -4,132
Sep13 130418 82.890 82.920 82.675 82.860 -0.120 100 1,200 +22
Dec13 130418 83.060 83.060 83.060 83.060 -0.120      
Total Volume and Open Interest 42,195 77,787 -4,110
Australian Dollar(CME)
Jun13 130418 102.60 102.93 102.24 102.37 -0.08 152,637 168,875 -9,267
Sep13 130418 101.88 102.22 101.55 101.70 -0.07 287 516 +22
Dec13 130418 101.06 101.13 101.06 101.06 -0.07 0 24 +0
Total Volume and Open Interest 152,924 169,445 -9,245
British Pound(CME)
Jun13 130418 152.39 153.08 152.13 152.80 +0.48 96,945 200,539 -3,213
Sep13 130418 152.73 152.83 152.26 152.74 +0.48 4 281 +2
Dec13 130418 152.70 152.70 152.22 152.70 +0.48 4 31 -2
Total Volume and Open Interest 96,953 200,884 -3,213
Canadian Dollar(CME)
Jun13 130418 97.29 97.62 97.17 97.24 +0.02 80,878 164,216 -2,425
Sep13 130418 97.14 97.40 97.02 97.05 +0.03 170 4,027 +20
Dec13 130418 97.10 97.15 96.84 96.86 +0.02 18 2,411 +8
Mar14 130418 96.68 96.68 96.66 96.68 +0.02 0 312 +0
Total Volume and Open Interest 81,070 171,111 -2,395
Japanese Yen(CME)
Jun13 130418 101.78 102.46 101.53 101.97 -0.26 219,823 212,482 -763
Sep13 130418 102.28 102.30 101.67 102.04 -0.26 398 1,935 -153
Dec13 130418 102.13 102.39 102.13 102.13 -0.26 9 130 +0
Total Volume and Open Interest 220,231 214,577 -917
Swiss Franc(CME)
Jun13 130418 107.30 107.71 107.17 107.32 +0.15 35,401 53,746 +2,639
Sep13 130418 107.36 107.45 107.31 107.45 +0.14 0 23 +0
Dec13 130418 107.62 107.62 107.47 107.62 +0.15      
Total Volume and Open Interest 35,401 53,769 +2,639
EuroFX(CME)
Jun13 130418 130.41 131.01 130.20 130.53 +0.33 317,540 213,637 -3,421
Sep13 130418 130.43 131.10 130.29 130.62 +0.33 346 1,704 +78
Dec13 130418 130.61 131.18 130.38 130.71 +0.33 63 293 +43
Total Volume and Open Interest 317,949 215,657 -3,302
Mexican Peso(CME)
May13 130418 810.00 815.50 810.00 810.00 -5.50      
Jun13 130418 814.50 818.25 806.75 808.00 -5.25 37,633 178,494 +1,581
Total Volume and Open Interest 37,633 179,491 +1,581
Brazilian Real(CME)
May13 130418 496.00 496.75 493.85 494.00 -4.25 97 6,194 +0
Jun13 130418 495.90 495.90 492.15 492.20 -4.25 75 5,783 +9
Jul13 130418 492.30 492.30 490.45 490.45 -4.00 0 11 +0
Aug13 130418 488.05 491.85 488.05 488.05 -3.80      
Total Volume and Open Interest 172 38,974 +9
30-Year T-Bonds(CBOT)
Jun13 130418 148~030 148~160 147~190 148~140 +0~150 352,697 674,123 +828
Sep13 130418 147~130 147~210 146~270 147~210 +0~150 279 577 +246
Dec13 130418 147~050 147~050 146~220 147~050 +0~150      
Total Volume and Open Interest 352,976 674,700 +1,074
10-Year T-Notes(CBOT)
Jun13 130418 133~030 133~075 132~300 133~045 +0~025 1,008,711 2,206,334 -3,351
Sep13 130418 132~135 132~135 132~090 132~120 +0~030 172 7,469 -217
Dec13 130418 132~120 132~120 132~090 132~120 +0~030      
Total Volume and Open Interest 1,008,883 2,213,803 -3,568
5-Year T-Notes(CBOT)
Jun13 130418 124~144 124~164 124~126 124~140 -0~002 456,632 1,855,979 +24,869
Sep13 130418 124~030 124~030 124~010 124~014 -0~002 1,674 9,125 +1,521
Dec13 130418 124~014 124~016 124~014 124~014 -0~002      
Total Volume and Open Interest 458,306 1,865,104 +26,390
2 Year T-Notes(CBOT)
Jun13 130418 110~084 110~090 110~082 110~084 unch 123,710 882,077 -7,996
Sep13 130418 110~074 110~082 110~074 110~076 +0~002 6,377 14,285 +4,223
Dec13 130418 110~076 110~076 110~074 110~076 +0~002      
Total Volume and Open Interest 130,087 896,362 -3,773
Eurodollars(CME)
Jun13 130418 99.705 99.715 99.705 99.710 unch 78,993 912,293 +3,842
Sep13 130418 99.685 99.690 99.680 99.685 unch 73,341 715,892 +951
Dec13 130418 99.660 99.670 99.660 99.665 unch 73,547 819,715 +2,637
Mar14 130418 99.645 99.650 99.640 99.645 unch 125,762 743,332 -5,053
Jun14 130418 99.615 99.625 99.610 99.620 unch 103,201 746,355 +2,858
Sep14 130418 99.585 99.595 99.575 99.585 unch 111,775 625,683 +1,553
Dec14 130418 99.535 99.545 99.525 99.535 unch 113,879 682,887 -5,464
Mar15 130418 99.480 99.490 99.465 99.475 unch 129,230 584,779 -1,413
Jun15 130418 99.405 99.415 99.390 99.400 unch 91,710 776,976 -454
Sep15 130418 99.315 99.330 99.300 99.315 unch 78,750 514,327 -2,215
Dec15 130418 99.205 99.225 99.190 99.205 unch 74,890 610,289 -1,765
Mar16 130418 99.080 99.100 99.070 99.085 +0.005 71,568 343,302 -33
Jun16 130418 98.945 98.960 98.925 98.945 +0.005 51,405 287,516 -715
Sep16 130418 98.795 98.815 98.775 98.800 +0.010 31,164 222,175 +582
Dec16 130418 98.640 98.660 98.615 98.645 +0.015 28,081 158,809 -631
Mar17 130418 98.485 98.505 98.460 98.490 +0.015 22,382 157,636 +337
Jun17 130418 98.315 98.340 98.290 98.325 +0.020 19,987 111,767 -179
Sep17 130418 98.150 98.175 98.125 98.165 +0.025 15,180 85,418 -404
Total Volume and Open Interest 1,337,237 9,382,858 -13
Ultra T-Bond(CBOT)
Jun13 130418 164~12 164~29 163~14 164~24 +0~22 56,098 384,762 -245
Sep13 130418 163~09 163~09 162~19 163~09 +0~22 1 10 +0
Dec13 130418 163~09 163~09 162~19 163~09 +0~22      
Total Volume and Open Interest 56,099 384,772 -245
30 Day Federal Funds(CBOT)
Apr13 130418 99.855 99.855 99.853 99.855 unch 938 51,866 +220
May13 130418 99.865 99.870 99.865 99.870 unch 1,279 40,863 -358
Jun13 130418 99.875 99.875 99.865 99.870 unch 3,364 34,622 +274
Jul13 130418 99.870 99.870 99.870 99.870 unch 538 26,598 -167
Aug13 130418 99.870 99.875 99.870 99.870 unch 536 20,200 +302
Sep13 130418 99.865 99.870 99.865 99.870 unch 296 15,348 +105
Total Volume and Open Interest 8,295 348,654 +357
3-Mth Euro-Yen(CME)
Jun13 130418 99.793 99.793 99.793 99.793 unch      
Sep13 130418 99.795 99.795 99.795 99.795 unch      
Dec13 130418 99.795 99.795 99.795 99.795 unch      
Mar14 130418 99.777 99.777 99.777 99.777 unch      
Jun14 130418 99.770 99.770 99.770 99.770 unch      
Sep14 130418 99.775 99.775 99.775 99.775 unch      
Dec14 130418 99.770 99.770 99.770 99.770 unch      
Mar15 130418 99.650 99.650 99.650 99.650 unch      
Jun15 130418 99.510 99.510 99.510 99.510 unch      
Sep15 130418 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130418 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130418 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130418 99.79 99.79 99.79 99.79 unch 0 402 +0
Mar14 130418 99.78 99.78 99.78 99.78 unch 0 172 +0
Jun14 130418 99.77 99.77 99.77 99.77 unch 0 23 +0
Sep14 130418 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130418 99.77 99.77 99.77 99.77 unch 0 30 +0
Mar15 130418 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130418 144.35 144.79 144.16 144.71 +0.53 3,296 18,826 -320
Sep13 130418 142.64 142.64 142.64 142.64 +0.53      
Dec13 130418 140.55 140.55 140.55 140.55 +0.53      
Total Volume and Open Interest 3,296 18,826 -320
Euro-Bund(EUREX)
Jun13 130418 146.20 146.39 145.86 146.27 +0.03 689,466 1,016,101 +12,054
Sep13 130418 146.38 146.68 146.16 146.57 +0.04 157 3,204 +50
Dec13 130418 144.92 144.92 144.92 144.92 +0.24      
Total Volume and Open Interest 689,623 1,019,305 +12,104
Euro-Bobl(EUREX)
Jun13 130418 126.84 126.89 126.67 126.80 -0.07 386,982 948,275 -1,207
Sep13 130418 127.43 127.43 127.43 127.43 -0.08 2,784 4,772 +2,784
Dec13 130418 127.43 127.43 127.43 127.43 -0.08      
Total Volume and Open Interest 389,766 953,047 +1,577
3-Mth Euribor(EUREX)
Jun13 130418 99.810 99.810 99.810 99.810 +0.005 0 2,850 +0
Sep13 130418 99.795 99.795 99.795 99.795 unch 0 902 +0
Dec13 130418 99.770 99.770 99.770 99.770 unch 700 1,017 -506
Total Volume and Open Interest 700 7,560 -506
Long Gilt(LIFFE)
Jun13 130418 119~23 119~32 119~13 119~29 +0~06 149,067 393,256 -684
Sep13 130418 119~06 119~16 119~06 119~16 +0~07 515 465 +105
Total Volume and Open Interest 149,582 393,721 -579
3-Mth Short Sterling(LIFFE)
Jun13 130418 99.49 99.51 99.49 99.51 +0.02 19,293 306,311 +409
Sep13 130418 99.52 99.54 99.52 99.54 +0.02 39,271 374,524 -4,189
Dec13 130418 99.53 99.56 99.53 99.55 +0.01 44,332 338,671 -2,924
Mar14 130418 99.54 99.56 99.53 99.55 +0.01 65,687 383,685 -4,639
Jun14 130418 99.53 99.54 99.51 99.54 +0.01 58,190 312,571 -14,530
Sep14 130418 99.50 99.52 99.48 99.51 +0.01 96,094 301,955 -3,312
Total Volume and Open Interest 506,580 2,969,398 -18,003
3-Mth Euribor(LIFFE)
Jun13 130418 99.805 99.830 99.760 99.810 +0.005 132,054 625,073 -1,015
Sep13 130418 99.795 99.825 99.780 99.795 unch 115,879 369,086 +6,451
Dec13 130418 99.770 99.790 99.760 99.770 unch 99,252 431,795 -7,034
Total Volume and Open Interest 918,522 4,247,475 +30,088
3-Mth Aus T-Bills(SFE)
Jun13 130418 97.06 97.11 97.05 97.10 +0.04 19,330 205,363 -526
Sep13 130418 97.13 97.21 97.12 97.19 +0.05 18,540 163,600 -3,739
Dec13 130418 97.15 97.23 97.14 97.20 +0.04 21,058 132,022 -186
Mar14 130418 97.11 97.20 97.11 97.17 +0.05 9,423 91,809 +676
Jun14 130418 97.02 97.11 97.02 97.08 +0.04 8,069 60,819 +2,107
Sep14 130418 96.91 97.01 96.91 96.98 +0.05 5,380 46,558 +2,738
Dec14 130418 96.81 96.91 96.81 96.88 +0.05 2,116 32,585 +126
Mar15 130418 96.73 96.81 96.73 96.78 +0.05 1,956 16,123 +781
Jun15 130418 96.70 96.70 96.70 96.70 +0.06 49 844 -39
Sep15 130418 96.61 96.61 96.61 96.61 +0.05 121 640 +42
Total Volume and Open Interest 86,043 750,594 +1,976
10-Year Aus T-Bonds(SFE)
Jun13 130418 96.73 96.84 96.72 96.82 +0.07 51,435 464,901 +2,141
Sep13 130418 96.82 96.82 96.82 96.82 +0.07      
Total Volume and Open Interest 51,435 464,901 +2,141
3-Year Aus T-Bonds(SFE)
Jun13 130418 97.25 97.36 97.24 97.33 +0.06 138,494 535,845 -8,529
Sep13 130418 97.33 97.33 97.33 97.33 +0.06      
Total Volume and Open Interest 138,494 535,845 -8,529
Gold(CMX)
Apr13 130418 1347.5 1396.4 1347.5 1392.0 +9.8 619 668 -74
Jun13 130418 1376.1 1402.0 1335.6 1392.5 +9.8 424,780 256,184 -14,206
Aug13 130418 1375.1 1402.9 1340.0 1393.8 +9.9 10,524 41,381 +386
Oct13 130418 1353.7 1404.0 1353.7 1395.0 +10.0 4,020 11,525 -311
Dec13 130418 1379.5 1405.3 1344.8 1396.3 +10.1 6,487 40,178 -319
Feb14 130418 1373.0 1405.2 1373.0 1397.4 +10.1 711 14,902 -210
Apr14 130418 1368.0 1408.0 1368.0 1398.7 +10.1 780 4,750 +47
Jun14 130418 1384.0 1405.0 1362.0 1400.0 +10.0 1,342 8,391 +694
Aug14 130418 1368.0 1401.2 1368.0 1401.2 +10.0 56 954 +2
Oct14 130418 1402.6 1402.6 1402.6 1402.6 +10.0 188 748 -80
Dec14 130418 1395.0 1404.0 1371.7 1404.0 +10.0 598 8,086 +73
Feb15 130418 1400.5 1408.6 1364.9 1405.5 +10.0 0 2 +0
Total Volume and Open Interest 454,104 413,083 -13,639
Silver(CMX)
May13 130418 2327.5 2365.5 2243.5 2324.5 -6.2 107,319 53,763 -6,097
Jul13 130418 2331.5 2367.0 2248.0 2329.3 -5.6 20,194 41,095 +1,686
Sep13 130418 2257.5 2366.5 2257.5 2334.1 -5.1 2,046 7,959 -69
Dec13 130418 2301.5 2371.5 2257.5 2339.9 -5.0 5,178 25,730 +101
Mar14 130418 2265.0 2363.5 2265.0 2343.7 -4.9 129 4,703 -103
May14 130418 2304.5 2346.5 2273.5 2346.5 -4.8 41 2,544 +12
Jul14 130418 2349.1 2349.1 2349.1 2349.1 -4.9 373 5,105 -289
Total Volume and Open Interest 138,104 157,302 -5,113
Platinum(NYMEX)
Apr13 130418 1436.0 1436.0 1422.8 1428.4 -6.4 9 43 +0
Jul13 130418 1426.6 1444.3 1403.1 1429.0 -6.4 19,916 58,815 -711
Oct13 130418 1421.5 1445.1 1408.0 1431.2 -6.4 115 3,026 +63
Jan14 130418 1433.3 1433.3 1433.3 1433.3 -6.4 8 49 +1
Total Volume and Open Interest 20,052 61,946 -823
Palladium(NYMEX)
Jun13 130418 663.20 676.95 654.00 669.80 +8.40 7,278 34,007 -98
Sep13 130418 659.00 673.60 659.00 671.30 +8.40 330 1,922 +172
Dec13 130418 672.30 672.30 672.30 672.30 +8.40 61 994 +59
Total Volume and Open Interest 7,676 36,931 +127
Copper(CMX)
May13 130418 317.65 321.15 306.00 320.45 +1.70 85,614 64,649 -5,461
Jul13 130418 319.20 322.50 307.00 321.90 +1.65 20,125 74,576 +2,057
Sep13 130418 320.45 323.95 310.00 323.40 +1.70 3,067 20,322 +558
Dec13 130418 320.90 325.50 312.40 325.35 +1.75 2,456 13,582 +497
Mar14 130418 320.50 327.35 316.00 327.20 +1.80 281 4,017 +75
Total Volume and Open Interest 114,375 187,450 -2,192
DJIA Index(CBOT)
Jun13 130418 14540 14610 14400 14410 -142 180 7,407 +13
Sep13 130418 14334 14477 14334 14334 -143 0 4 +0
Dec13 130418 14259 14402 14259 14259 -143      
Mar14 130418 14164 14307 14164 14164 -143      
Total Volume and Open Interest 180 7,411 +13
E-mini DJIA Index(CBOT)
Jun13 130418 14545 14615 14403 14410 -142 187,105 114,593 -2,109
Sep13 130418 14484 14537 14334 14334 -143 44 109 +10
Dec13 130418 14320 14320 14259 14259 -143 0 17 +0
Mar14 130418 14164 14164 14164 14164 -143      
Total Volume and Open Interest 187,149 114,719 -2,099
S & P 500(CME)
Jun13 130418 1544.40 1553.30 1531.00 1534.00 -12.10 8,430 162,820 +29
Sep13 130418 1527.90 1542.00 1527.00 1527.90 -12.10 50 1,721 +50
Dec13 130418 1521.40 1535.50 1520.50 1521.40 -12.10 0 1,084 +0
Mar14 130418 1515.20 1529.30 1514.30 1515.20 -12.10      
Total Volume and Open Interest 8,480 165,625 +79
S & P 500 E-Mini(Globex)
Jun13 130418 1544.50 1553.50 1530.75 1534.00 -12.00 2,252,603 2,999,059 -5,201
Sep13 130418 1537.00 1547.00 1524.75 1528.00 -12.00 13,927 31,100 +7,719
Total Volume and Open Interest 2,266,568 3,032,886 +2,504
NASDAQ 100(CME)
Jun13 130418 2770.00 2787.50 2723.00 2739.50 -35.00 364 5,171 -57
Sep13 130418 2733.00 2733.00 2723.00 2733.00 -35.00      
Dec13 130418 2726.80 2761.80 2726.80 2726.80 -35.00      
Total Volume and Open Interest 364 5,171 -57
NASDAQ 100 E-Mini(Globex)
Jun13 130418 2770.50 2788.00 2724.00 2739.50 -35.00 236,656 368,466 -4,460
Sep13 130418 2769.80 2769.80 2733.00 2733.00 -35.00 22 62 +1
Total Volume and Open Interest 236,678 368,562 -4,459
S & P Midcap 400(CME)
Jun13 130418 1099.90 1099.90 1099.90 1099.90 -9.70 0 1,335 +0
Sep13 130418 1096.40 1106.10 1096.40 1096.40 -9.70      
Dec13 130418 1094.40 1104.10 1094.40 1094.40 -9.70      
Total Volume and Open Interest 0 1,335 +0
Volatility Index(CBOE)
Apr13 130416 15.00 15.15 13.84 13.90 -2.80 52,379 89,780 +467
May13 130418 16.05 17.40 15.95 17.20 +0.75 136,450 216,628 +5,584
Jun13 130418 16.45 17.63 16.40 17.50 +0.75 37,157 66,739 +2,371
Jul13 130418 17.00 17.98 16.93 17.90 +0.75 17,533 36,121 +683
Total Volume and Open Interest 229,569 402,178 +18,370
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130418 13350 13445 13260 13330 unch 20,775 76,284 -345
Sep13 130418 13400 13405 13400 13405 -5 481 207 -325
Total Volume and Open Interest 21,256 76,492 -670
Nikkei 225(SGX)
Jun13 130418 13420 13435 13140 13260 -135 242,188 271,765 +2,683
Sep13 130418 13250 13320 13225 13250 -140 40 3,906 -8
Dec13 130418 13220 13220 13190 13190 -135 0 16,245 +0
Total Volume and Open Interest 246,054 316,972 +4,185
CAC 40(EURONEXT)
Apr13 130418 3615.0 3637.0 3582.5 3600.5 +2.0 414,736 368,457 +28,154
May13 130418 3539.0 3569.5 3515.5 3533.0 +2.0 232,418 212,452 +81,386
Jun13 130418 3519.0 3545.0 3500.0 3509.0 +1.5 2,343 31,437 +291
Total Volume and Open Interest 649,497 612,378 +109,831
Hang Seng Index(HKFE)
Apr13 130418 21377 21613 21306 21525 +14 82,296 96,642 +899
May13 130418 21220 21462 21180 21397 +15 1,732 5,018 +851
Jun13 130418 20952 21200 20907 21121 +10 409 5,675 +96
Total Volume and Open Interest 84,639 108,733 +1,819
DAX(EUREX)
Jun13 130418 7527.0 7566.0 7445.0 7483.5 -35.5 133,521 157,609 +4,165
Sep13 130418 7542.5 7563.5 7459.0 7488.0 -36.0 116 4,376 +15
Dec13 130418 7535.0 7568.0 7477.5 7492.5 -35.5 106 399 +15
Total Volume and Open Interest 133,743 162,384 +4,195
FT-SE 100(EURONEXT)
Jun13 130418 6205.00 6227.00 6173.50 6188.50 +0.50 126,363 667,804 +445
Sep13 130418 6162.00 6171.50 6140.00 6140.00 +0.50 154 751 +4
Dec13 130418 6111.50 6111.50 6111.50 6111.50 +1.50 0 200 +0
Total Volume and Open Interest 126,517 668,755 +449
SPI 200(SFE)
Jun13 130418 5008.0 5008.0 4917.0 4932.0 -70.0 28,133 244,005 -658
Sep13 130418 4935.0 4935.0 4885.0 4897.0 -70.0 17 2,166 +2
Dec13 130418 4901.0 4901.0 4901.0 4901.0 -70.0 205 2,414 +30
Total Volume and Open Interest 31,832 255,718 +2,121
FTSE MIB(ISE)
Jun13 130418 15195.00 15330.00 15055.00 15177.00 +113.00 26,281 29,067 +427
Sep13 130418 15075.00 15200.00 15000.00 15092.00 +113.00 59 113 +3
Dec13 130418 15002.00 15002.00 15002.00 15002.00 +113.00 0 1 +0
Total Volume and Open Interest 26,340 29,181 +430
KOSPI 200(KFE)
Jun13 130418 251.75 251.75 248.15 248.15 -4.20 196,280 114,481 +863
Sep13 130418 253.05 253.05 249.90 249.90 -3.90 49 1,638 -5
Dec13 130418 251.45 251.45 251.45 251.45 -4.25 0 196 +0
Total Volume and Open Interest 196,330 116,486 +857
GSCI(CME)
May13 130418 606.00 606.00 600.95 606.00 +5.00 310 9,096 +10
Jun13 130418 606.75 606.75 601.70 606.75 +5.00 3 3 +3
Jul13 130418 601.75 601.75 596.70 601.75 +5.00 1 1 +1
Total Volume and Open Interest 314 9,100 +14
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!!!