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 22, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130422 1424.00 1426.75 1408.00 1417.25 -11.00 79,831 112,722 -14,621
Jul13 130422 1377.50 1380.50 1358.50 1364.25 -18.25 105,695 243,402 +7,754
Aug13 130422 1327.25 1328.50 1305.25 1309.50 -19.00 3,093 9,018 +280
Sep13 130422 1257.50 1258.25 1238.25 1243.00 -15.25 2,064 8,408 -62
Nov13 130422 1210.50 1212.00 1194.50 1202.75 -10.25 28,432 153,516 +967
Jan14 130422 1217.75 1220.75 1202.75 1210.75 -10.00 1,965 14,553 -435
Mar14 130422 1220.00 1227.75 1208.25 1217.50 -10.25 473 3,516 -43
May14 130422 1225.00 1233.00 1218.75 1223.50 -9.50 382 3,212 +6
Jul14 130422 1226.50 1239.75 1226.50 1230.75 -9.00 261 2,638 +32
Aug14 130422 1228.25 1237.25 1228.25 1228.25 -9.00 0 8 +0
Sep14 130422 1216.00 1225.00 1216.00 1216.00 -9.00 0 10 +0
Nov14 130422 1220.00 1220.00 1209.00 1212.00 -8.00 246 6,401 +101
Jan15 130422 1209.25 1217.25 1209.25 1209.25 -8.00 0 10 +0
Mar15 130422 1205.50 1213.50 1205.50 1205.50 -8.00      
Total Volume and Open Interest 222,461 557,632 -6,010
Soybean Meal(CBOT)
May13 130422 411.00 412.50 407.70 410.00 -2.40 34,241 40,358 -3,460
Jul13 130422 401.00 402.10 396.00 398.10 -4.40 53,454 124,482 +1,129
Aug13 130422 380.40 381.00 374.30 375.80 -5.20 4,411 12,314 +492
Sep13 130422 357.40 357.40 352.30 353.70 -3.70 2,168 9,385 +186
Oct13 130422 339.00 339.50 335.00 337.50 -1.80 884 7,433 -46
Dec13 130422 336.60 337.70 332.80 335.80 -1.50 10,008 51,308 +239
Jan14 130422 337.50 339.00 335.40 337.50 -1.40 650 4,804 +81
Mar14 130422 340.40 341.90 338.20 340.60 -1.30 143 3,501 +40
May14 130422 342.40 344.20 340.00 342.70 -1.50 486 2,310 -242
Jul14 130422 344.00 346.60 344.00 345.20 -1.40 495 1,992 +103
Total Volume and Open Interest 106,959 258,190 -1,470
Soybean Oil(CBOT)
May13 130422 49.00 49.08 48.37 48.62 -0.54 38,366 53,942 -12,337
Jul13 130422 49.03 49.18 48.32 48.59 -0.59 59,647 169,902 +5,981
Aug13 130422 49.00 49.00 48.25 48.50 -0.58 5,811 16,353 +535
Sep13 130422 48.79 48.94 48.14 48.37 -0.57 2,819 12,384 +188
Oct13 130422 48.51 48.63 47.88 48.07 -0.56 1,622 13,192 +154
Dec13 130422 48.39 48.47 47.65 47.87 -0.60 13,313 66,660 +455
Jan14 130422 48.15 48.42 47.70 47.87 -0.55 528 6,198 -97
Mar14 130422 48.20 48.47 47.76 47.94 -0.53 141 3,991 +10
May14 130422 48.25 48.48 47.92 48.01 -0.47 289 2,166 +76
Jul14 130422 48.09 48.56 48.00 48.05 -0.51 195 1,897 +108
Total Volume and Open Interest 122,739 347,709 -4,923
Canola(WCE)
May13 130422 638.0 638.2 634.8 637.0 -3.0 7,553 39,204 -9,416
Jul13 130422 623.0 623.9 619.0 620.5 -3.9 13,136 73,322 +451
Nov13 130422 559.5 559.5 555.2 555.5 -7.0 8,357 47,443 +602
Jan14 130422 559.1 559.9 555.9 555.9 -6.9 120 3,438 +67
Mar14 130422 555.0 555.0 549.9 550.3 -6.7 50 424 +32
Total Volume and Open Interest 29,216 163,849 -8,264
Corn(CBOT)
May13 130422 649.50 649.50 640.50 645.75 -6.25 124,212 202,043 -31,825
Jul13 130422 629.75 630.00 618.25 623.50 -9.50 123,088 437,588 +15,036
Sep13 130422 567.75 567.75 555.25 556.00 -16.00 19,712 153,656 +1,862
Dec13 130422 542.00 542.00 531.50 533.00 -14.00 53,265 379,245 +7,114
Mar14 130422 554.25 555.00 542.00 543.75 -13.50 3,092 29,650 +803
May14 130422 558.00 559.00 550.25 551.75 -13.25 754 11,787 +116
Jul14 130422 563.25 563.75 555.50 557.75 -13.00 444 8,699 +200
Sep14 130422 542.25 547.25 536.75 536.75 -10.50 29 1,021 +11
Dec14 130422 548.25 550.50 539.25 539.75 -10.75 1,426 35,470 +497
Mar15 130422 546.00 556.75 546.00 546.00 -10.75 14 202 +8
Total Volume and Open Interest 326,054 1,261,903 -6,169
Wheat(CBOT)
May13 130422 707.50 707.50 691.25 702.25 -6.75 27,122 65,945 -5,713
Jul13 130422 710.00 711.00 691.25 702.50 -9.00 42,393 210,525 +3,991
Sep13 130422 715.50 718.00 698.00 710.25 -7.75 4,791 53,783 +260
Dec13 130422 730.00 731.50 711.75 724.25 -7.25 7,166 82,504 +590
Mar14 130422 737.75 744.50 724.75 737.50 -7.00 417 14,143 +82
May14 130422 739.00 748.75 730.75 743.75 -5.00 135 1,811 -36
Total Volume and Open Interest 82,220 436,766 -762
Wheat(KCBT)
May13 130422 744.50 744.50 728.25 739.50 -6.50 7,139 29,069 -3,091
Jul13 130422 749.50 749.50 731.25 742.50 -8.00 11,181 85,220 +1,697
Sep13 130422 757.75 759.75 743.00 754.75 -7.00 1,286 17,412 +46
Dec13 130422 777.00 777.00 760.25 771.75 -6.50 1,872 16,447 -378
Mar14 130422 786.00 786.00 773.00 784.25 -6.50 77 2,422 +15
May14 130422 777.50 788.00 775.75 788.00 -4.50 77 764 +26
Total Volume and Open Interest 21,940 152,466 -1,464
Wheat(MGE)
May13 130422 823.00 830.00 815.25 818.75 -6.75 3,851 7,025 -1,268
Jul13 130422 805.75 806.25 793.25 803.00 -3.25 3,847 14,363 +378
Sep13 130422 798.25 801.00 787.25 796.00 -4.00 1,208 8,476 +150
Dec13 130422 806.50 808.75 795.00 803.00 -5.00 879 6,816 +439
Mar14 130422 819.25 819.25 809.00 818.00 -4.25 71 796 +33
Total Volume and Open Interest 9,856 37,529 -268
Oats(CBOT)
May13 130422 389.50 401.00 386.75 400.50 +8.50 695 2,773 -424
Jul13 130422 381.00 393.00 378.00 392.25 +9.25 447 5,127 +200
Sep13 130422 365.50 369.00 365.25 367.50 -0.75 12 114 -1
Dec13 130422 361.00 364.50 358.00 363.50 -0.75 144 1,052 +113
Total Volume and Open Interest 1,298 9,066 -112
Rough Rice(CBOT)
May13 130422 15.23 15.30 15.07 15.10 -0.12 385 6,829 -77
Jul13 130422 15.48 15.56 15.35 15.38 -0.13 297 5,815 +132
Sep13 130422 15.30 15.30 15.15 15.19 -0.12 31 780 +14
Nov13 130422 15.46 15.46 15.35 15.35 -0.12 0 121 +0
Total Volume and Open Interest 713 13,555 +69
Live Cattle(CME)
Apr13 130422 125.730 126.300 125.600 125.980 -0.370 3,497 13,234 -1,591
Jun13 130422 120.550 121.080 120.350 120.830 -0.470 24,151 153,902 -346
Aug13 130422 120.950 121.580 120.700 121.400 -0.235 7,989 69,089 +1,184
Oct13 130422 124.400 124.885 124.200 124.650 -0.450 6,509 47,269 +1,027
Dec13 130422 126.000 126.230 125.400 126.150 -0.450 4,015 28,886 +19
Feb14 130422 126.800 126.950 126.000 126.950 -0.335 704 6,589 +184
Total Volume and Open Interest 47,023 322,433 +537
Feeder Cattle(CME)
Apr13 130422 133.035 133.935 132.950 133.630 -0.405 1,098 2,970 -343
May13 130422 137.700 139.150 137.650 138.600 -0.600 3,109 12,125 -158
Aug13 130422 144.500 146.600 144.500 145.985 -0.065 2,707 17,116 +853
Sep13 130422 147.130 148.800 147.000 148.400 -0.050 701 2,788 +91
Oct13 130422 149.000 150.450 148.750 150.200 +0.125 435 1,845 +123
Nov13 130422 149.630 151.150 149.575 151.050 +0.400 276 1,181 +63
Jan14 130422 149.450 150.035 149.380 149.700 +0.400 21 350 +8
Total Volume and Open Interest 8,347 38,376 +637
Lean Hogs(CME)
May13 130422 87.450 87.900 87.100 87.580 -0.270 229 2,980 -55
Jun13 130422 89.885 89.980 89.135 89.450 -0.750 13,752 89,019 -164
Jul13 130422 90.000 90.135 89.250 89.635 -0.650 3,198 21,213 +88
Aug13 130422 89.580 89.730 89.035 89.250 -0.750 4,660 35,061 +537
Oct13 130422 80.300 80.500 79.800 80.100 -0.480 3,798 33,820 +535
Dec13 130422 77.950 77.950 77.200 77.385 -0.515 3,492 26,581 +966
Feb14 130422 80.550 80.800 80.200 80.550 -0.400 397 9,022 -9
Apr14 130422 82.250 82.750 82.250 82.600 -0.350 232 4,834 +113
Total Volume and Open Interest 29,845 225,185 +2,080
Class III Milk(CME)
Apr13 130422 17.64 17.64 17.62 17.62 unch 172 3,099 -96
May13 130422 19.06 19.13 18.86 18.92 -0.19 249 4,322 -66
Jun13 130422 19.47 19.55 19.36 19.51 +0.04 327 3,064 +50
Jul13 130422 19.38 19.57 19.36 19.54 +0.14 195 2,619 +0
Aug13 130422 19.27 19.53 19.27 19.48 +0.19 135 2,487 +37
Total Volume and Open Interest 1,268 23,356 +32
Cocoa(ICE)
May13 130422 2326 2326 2299 2299 -20 96 1,503 -131
Jul13 130422 2331 2343 2303 2310 -23 12,644 92,300 -710
Sep13 130422 2341 2347 2310 2317 -23 3,467 36,585 +195
Dec13 130422 2352 2352 2315 2322 -24 2,093 26,372 +70
Mar14 130422 2354 2354 2316 2324 -24 1,092 25,486 +388
May14 130422 2347 2347 2329 2329 -25 91 8,856 +16
Jul14 130422 2356 2365 2336 2336 -25 179 2,026 +138
Total Volume and Open Interest 19,728 195,771 +8
Coffee "C"(ICE)
May13 130422 141.65 143.50 141.00 142.50 +0.85 10,282 6,513 -3,548
Jul13 130422 142.90 144.50 141.80 143.10 -0.10 26,481 98,470 +629
Sep13 130422 144.60 146.80 144.15 145.45 -0.15 6,649 32,266 +2,428
Dec13 130422 149.05 150.35 148.10 149.00 -0.20 2,277 16,224 +774
Mar14 130422 151.95 153.45 151.75 152.45 -0.25 322 5,433 +49
May14 130422 154.00 155.10 153.75 154.35 -0.35 161 3,457 -87
Total Volume and Open Interest 46,420 164,772 +374
Orange Juice(ICE)
May13 130422 147.20 147.25 142.75 143.25 -3.95 2,391 8,156 -1,181
Jul13 130422 146.95 147.55 142.75 143.25 -3.70 1,745 12,148 +1,429
Sep13 130422 144.45 144.45 141.05 141.05 -2.95 110 1,394 +17
Nov13 130422 141.80 141.80 140.20 140.30 -3.00 78 418 +31
Jan14 130422 140.40 140.40 139.90 139.90 -3.10 9 172 +8
Mar14 130422 142.00 142.00 140.25 140.25 -2.15 0 3 +0
Total Volume and Open Interest 4,333 22,291 +304
Sugar #11(ICE)
May13 130422 17.89 17.91 17.74 17.87 -0.10 47,242 104,188 -13,063
Jul13 130422 17.80 17.80 17.61 17.74 -0.14 83,264 430,453 +14,340
Oct13 130422 18.17 18.17 17.98 18.08 -0.15 13,805 143,101 +1,689
Mar14 130422 19.04 19.04 18.82 18.93 -0.15 8,091 98,243 +139
May14 130422 19.12 19.12 18.99 19.07 -0.15 4,607 19,457 +433
Jul14 130422 19.15 19.19 19.11 19.18 -0.17 1,869 30,724 +1,028
Oct14 130422 19.30 19.35 19.27 19.35 -0.16 1,184 18,283 +33
Mar15 130422 19.55 19.61 19.52 19.61 -0.15 1,031 12,705 +495
Total Volume and Open Interest 161,369 861,808 +5,146
London Cocoa(LCE)
May13 130422 1561 1563 1538 1541 -17 3,511 35,540 -713
Jul13 130422 1558 1561 1535 1537 -18 8,608 63,983 -6
Sep13 130422 1562 1565 1539 1542 -17 3,652 37,656 -173
Dec13 130422 1565 1565 1541 1542 -17 2,624 50,487 +229
Mar14 130422 1564 1565 1540 1543 -17 2,461 37,389 +936
May14 130422 1566 1567 1549 1549 -16 209 9,718 +102
Jul14 130422 1571 1573 1554 1554 -16 94 3,874 +115
Total Volume and Open Interest 21,191 241,511 +561
London Sugar(LCE)
Aug13 130422 506.10 507.10 501.90 504.00 -4.80 2,886 30,614 +1,043
Oct13 130422 497.00 497.60 494.50 496.60 -3.10 646 11,922 +236
Dec13 130422 501.40 503.20 500.40 502.50 -2.90 131 4,050 +92
Mar14 130422 509.00 509.80 507.40 509.30 -2.70 99 3,978 +106
May14 130422 512.00 513.10 511.00 512.30 -3.20 37 1,660 -14
Total Volume and Open Interest 3,847 53,422 +1,480
Cotton(ICE)
May13 130422 83.70 84.40 83.35 84.33 +0.85 6,415 9,167 -4,485
Jul13 130422 85.36 86.29 85.19 86.15 +0.79 13,934 117,550 +1,192
Oct13 130422 86.13 86.13 86.13 86.13 +0.87 5 62 -4
Dec13 130422 85.32 86.30 85.18 86.19 +1.02 2,375 48,716 +107
Mar14 130422 85.94 86.17 85.60 86.17 +1.04 37 1,286 +8
May14 130422 85.59 86.21 85.59 86.21 +1.08 7 298 +1
Total Volume and Open Interest 22,774 177,834 -3,180
Lumber(CME)
May13 130422 360.6 361.7 356.6 357.1 -3.5 389 3,027 -190
Jul13 130422 364.3 364.7 359.6 360.5 -2.3 233 2,980 -20
Sep13 130422 360.0 362.0 356.0 358.2 -1.8 93 1,020 +28
Nov13 130422 353.1 356.0 353.0 353.0 -2.0 4 132 +1
Total Volume and Open Interest 724 7,172 -180
Crude Oil(NYM)
May13 130422 87.96 89.13 87.55 88.76 +0.75 228,200 50,230 -16,364
Jun13 130422 88.20 89.48 87.69 89.19 +0.92 235,083 321,103 +11,186
Jul13 130422 88.44 89.73 87.94 89.45 +0.97 59,062 176,713 +6,400
Aug13 130422 88.56 89.83 88.10 89.57 +1.03 29,158 111,301 +487
Sep13 130422 88.35 89.75 88.06 89.51 +1.08 36,377 114,787 +386
Oct13 130422 88.50 89.52 87.83 89.29 +1.13 11,260 62,265 -149
Nov13 130422 88.15 89.23 87.54 88.99 +1.17 7,176 46,695 +311
Dec13 130422 87.44 88.98 87.15 88.67 +1.20 79,628 218,157 +1,101
Jan14 130422 88.18 88.57 87.04 88.34 +1.23 4,563 42,035 +630
Feb14 130422 87.25 88.20 87.24 88.05 +1.25 2,106 25,921 -153
Mar14 130422 86.37 87.82 86.37 87.79 +1.26 4,290 32,766 -194
Apr14 130422 86.50 87.79 86.49 87.56 +1.28 2,532 15,049 +48
May14 130422 87.35 87.35 87.35 87.35 +1.29 1,827 16,461 -26
Jun14 130422 86.78 87.48 85.83 87.16 +1.31 11,789 78,097 +1,352
Jul14 130422 86.92 86.92 86.92 86.92 +1.31 1,047 15,384 +287
Aug14 130422 86.70 86.70 86.70 86.70 +1.31 108 14,198 -11
Total Volume and Open Interest 772,647 1,764,412 +7,945
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130422 88.100 89.475 87.700 89.200 +0.925 4,837 1,564 +206
Jul13 130422 88.850 89.725 88.150 89.450 +0.975 99 527 -8
Aug13 130422 89.600 89.800 88.625 89.575 +1.025 7 384 +0
Sep13 130422 89.500 89.750 89.500 89.500 +1.075 1 13 +1
Oct13 130422 89.300 89.525 89.300 89.300 +1.150 1 5 +1
Nov13 130422 88.550 89.000 88.550 89.000 +1.175 0 11 +0
Dec13 130422 88.725 88.725 88.675 88.675 +1.200 1 54 +0
Jan14 130422 88.350 88.350 88.350 88.350 +1.250      
Total Volume and Open Interest 10,217 4,024 +115
Heating Oil(NYM)
May13 130422 278.75 282.96 278.33 280.94 +2.18 39,537 54,488 -2,892
Jun13 130422 277.97 281.72 276.95 279.54 +1.97 42,569 68,988 +3,782
Jul13 130422 277.61 281.77 277.29 279.80 +1.99 20,214 47,783 +1,287
Aug13 130422 279.75 282.30 278.10 280.45 +2.03 12,177 16,970 +290
Sep13 130422 278.60 282.90 278.60 281.23 +2.12 10,218 24,601 +447
Oct13 130422 279.13 283.30 279.13 281.91 +2.28 3,682 11,076 +523
Nov13 130422 283.50 283.50 280.09 282.35 +2.46 2,241 8,352 +445
Dec13 130422 280.37 283.77 279.55 282.65 +2.60 8,466 36,240 +101
Jan14 130422 283.85 283.85 280.59 283.15 +2.67 927 6,958 +111
Feb14 130422 284.30 284.30 282.43 283.56 +2.71 309 2,588 +34
Mar14 130422 284.20 284.30 281.05 283.51 +2.71 297 3,574 -31
Apr14 130422 283.50 283.71 281.61 282.81 +2.70 182 9,924 +25
May14 130422 283.00 283.00 280.00 282.10 +2.75 128 1,404 +35
Jun14 130422 281.35 281.35 280.08 280.90 +2.80 695 7,552 +339
Total Volume and Open Interest 142,155 304,301 +4,711
Gasoline(NYMEX)
May13 130422 277.35 281.03 274.81 276.94 -0.30 43,920 55,521 -3,649
Jun13 130422 276.17 279.81 274.08 276.15 +0.01 48,606 85,739 +341
Jul13 130422 273.48 277.08 271.82 273.96 +0.40 22,488 50,818 -480
Aug13 130422 269.29 273.24 268.65 270.95 +0.86 12,313 23,797 +466
Sep13 130422 265.23 269.04 264.91 267.34 +1.29 9,572 28,775 +640
Oct13 130422 251.75 253.46 250.42 252.80 +1.75 5,347 15,502 +44
Nov13 130422 250.45 251.16 247.14 249.97 +2.01 2,959 17,457 -67
Dec13 130422 246.33 249.34 245.29 248.33 +2.16 3,692 13,150 -260
Jan14 130422 247.92 247.92 247.92 247.92 +2.25 744 4,817 +269
Feb14 130422 248.27 248.27 248.27 248.27 +2.25 225 2,400 +89
Total Volume and Open Interest 149,938 305,003 -2,601
e-miNY RBOB Gasoline(NYM)
May13 130422 276.90 276.94 276.90 276.90 -0.30 0 1 +0
Jun13 130422 276.20 276.20 276.15 276.20 +0.10      
Jul13 130422 274.00 274.00 273.96 274.00 +0.40      
Aug13 130422 271.00 271.00 270.95 271.00 +0.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130422 4.390 4.397 4.251 4.267 -0.141 233,935 99,293 -20,186
Jun13 130422 4.418 4.427 4.285 4.298 -0.139 120,404 209,792 +7,606
Jul13 130422 4.459 4.460 4.324 4.338 -0.141 59,020 231,870 +6,978
Aug13 130422 4.479 4.479 4.349 4.360 -0.140 30,085 76,062 -1,041
Sep13 130422 4.436 4.448 4.338 4.345 -0.138 26,906 89,104 +4,727
Oct13 130422 4.462 4.462 4.331 4.346 -0.138 52,104 184,010 +4,141
Nov13 130422 4.508 4.508 4.402 4.409 -0.136 17,510 56,306 +3,536
Dec13 130422 4.650 4.651 4.542 4.552 -0.133 14,350 60,961 +2,812
Jan14 130422 4.753 4.753 4.617 4.631 -0.132 37,509 136,752 +2,340
Feb14 130422 4.700 4.700 4.585 4.587 -0.124 6,673 35,195 +2,433
Mar14 130422 4.600 4.600 4.488 4.493 -0.116 20,224 66,841 +2,637
Apr14 130422 4.215 4.231 4.163 4.167 -0.061 19,786 103,157 +1,389
May14 130422 4.200 4.210 4.155 4.158 -0.057 3,459 21,107 +624
Jun14 130422 4.230 4.230 4.178 4.180 -0.055 1,565 17,374 +456
Jul14 130422 4.256 4.256 4.210 4.210 -0.055 1,396 12,415 +174
Aug14 130422 4.260 4.260 4.225 4.225 -0.057 2,609 12,272 +616
Total Volume and Open Interest 666,421 1,594,382 +25,346
Brent Crude Oil(ICE)
Jun13 130422 99.56 101.04 99.20 100.39 +0.74 306,939 271,492 -4,397
Jul13 130422 99.19 100.86 99.08 100.32 +0.85 138,469 180,435 +1,333
Aug13 130422 98.98 100.64 98.88 100.18 +0.94 58,960 110,738 +1,879
Sep13 130422 98.70 100.33 98.62 99.94 +1.01 50,741 86,735 -258
Oct13 130422 98.40 99.99 98.33 99.66 +1.06 25,550 69,832 +2,465
Nov13 130422 98.15 99.72 98.08 99.43 +1.11 17,860 52,809 +469
Dec13 130422 97.89 99.50 97.83 99.21 +1.16 97,517 209,451 +2,747
Jan14 130422 97.94 99.30 97.94 99.01 +1.19 7,391 35,291 +348
Feb14 130422 98.46 99.11 97.97 98.83 +1.22 3,840 19,997 +403
Mar14 130422 98.65 98.65 98.65 98.65 +1.24 6,906 29,517 +570
Apr14 130422 98.43 98.43 98.43 98.43 +1.25 2,778 31,418 -342
May14 130422 98.19 98.19 98.19 98.19 +1.23 2,212 13,242 +271
Jun14 130422 96.77 98.18 96.62 97.93 +1.22 21,707 68,943 +2,257
Jul14 130422 97.72 97.72 97.72 97.72 +1.22 1,794 12,456 +318
Total Volume and Open Interest 805,489 1,474,021 +11,350
Gas Oil(ICE)
May13 130422 833.00 845.75 830.75 836.75 +4.25 66,133 109,146 -3,075
Jun13 130422 836.50 849.25 834.50 840.50 +4.00 88,162 116,456 +2,904
Jul13 130422 842.75 853.00 838.50 844.50 +4.00 39,731 65,297 -1,860
Aug13 130422 845.75 855.75 842.25 848.00 +4.25 17,450 40,175 -598
Sep13 130422 848.25 858.25 844.75 850.75 +4.25 16,862 56,056 +2,287
Oct13 130422 850.00 859.75 846.50 852.75 +4.50 11,024 25,285 +24
Nov13 130422 852.25 860.25 849.25 853.75 +5.00 6,909 24,918 +1,173
Dec13 130422 852.25 860.00 847.25 854.25 +5.50 24,554 61,697 -87
Jan14 130422 857.00 859.00 851.50 855.00 +5.50 1,677 16,975 +97
Feb14 130422 857.50 859.50 854.00 855.75 +5.75 611 9,746 +138
Total Volume and Open Interest 279,821 611,432 +1,089
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130422 2.485 2.485 2.456 2.459 -0.029 343 955 +6
Jun13 130422 2.429 2.429 2.391 2.394 -0.025 610 895 -269
Jul13 130422 2.325 2.330 2.314 2.316 -0.025 277 1,108 -11
Aug13 130422 2.233 2.241 2.226 2.230 -0.021 306 2,350 +34
Sep13 130422 2.110 2.127 2.105 2.108 -0.025 147 2,050 +50
Oct13 130422 1.982 1.992 1.973 1.973 -0.025 60 1,535 -15
Nov13 130422 1.928 1.932 1.921 1.922 -0.020 42 710 -3
Total Volume and Open Interest 1,892 11,109 -175
WTI Crude Oil(ICE)
Jun13 130422 88.36 89.48 87.70 89.19 +0.92 67,239 99,579 +686
Jul13 130422 88.63 89.73 87.98 89.45 +0.97 17,114 51,323 +3,279
Aug13 130422 88.68 89.85 88.18 89.57 +1.03 9,603 26,334 -577
Sep13 130422 88.26 89.57 88.05 89.51 +1.08 10,061 34,622 +662
Oct13 130422 88.77 89.43 87.95 89.29 +1.13 3,588 19,078 +341
Nov13 130422 88.46 89.14 87.64 88.99 +1.17 2,815 11,514 -11
Dec13 130422 87.78 88.99 87.18 88.67 +1.20 24,588 112,091 +754
Jan14 130422 88.34 88.34 88.34 88.34 +1.23 1,054 9,785 +64
Feb14 130422 88.05 88.05 88.05 88.05 +1.25 502 3,815 -48
Mar14 130422 87.79 87.79 87.79 87.79 +1.26 483 5,378 -46
Apr14 130422 87.56 87.56 87.56 87.56 +1.28 451 4,039 +48
May14 130422 87.35 87.35 87.35 87.35 +1.29 489 3,304 -23
Jun14 130422 86.57 87.42 86.08 87.16 +1.31 3,048 22,461 +1,122
Jul14 130422 86.92 86.92 86.92 86.92 +1.31 25 2,906 +0
Aug14 130422 86.70 86.70 86.70 86.70 +1.31 6 3,129 -6
Sep14 130422 86.50 86.50 86.50 86.50 +1.31 6 9,855 +0
Total Volume and Open Interest 180,807 568,805 +3,266
US Dollar Index(ICE)
Jun13 130422 82.835 83.045 82.735 82.825 -0.020 24,102 71,963 +444
Sep13 130422 83.000 83.250 82.995 83.045 +0.010 27 1,157 -306
Dec13 130422 83.250 83.250 83.250 83.250 +0.015      
Total Volume and Open Interest 24,129 73,120 +138
Australian Dollar(CME)
Jun13 130422 102.30 102.64 101.92 102.25 -0.10 121,773 164,055 -4,185
Sep13 130422 101.68 101.90 101.30 101.58 -0.10 157 543 +16
Dec13 130422 100.86 101.04 100.76 100.95 -0.09 0 24 +0
Total Volume and Open Interest 121,930 164,652 -4,169
British Pound(CME)
Jun13 130422 152.27 152.89 151.97 152.74 +0.49 92,894 202,197 -4,283
Sep13 130422 152.04 152.76 152.04 152.67 +0.49 9 306 -2
Dec13 130422 152.00 152.65 152.00 152.65 +0.49 0 31 +0
Total Volume and Open Interest 92,903 202,567 -4,285
Canadian Dollar(CME)
Jun13 130422 97.35 97.46 97.09 97.33 +0.04 60,620 159,891 +803
Sep13 130422 97.19 97.24 96.94 97.13 +0.03 103 4,185 +87
Dec13 130422 96.97 96.98 96.80 96.95 +0.03 44 2,443 +21
Mar14 130422 96.76 96.76 96.73 96.76 +0.03 0 314 +0
Total Volume and Open Interest 60,768 166,979 +912
Japanese Yen(CME)
Jun13 130422 100.27 101.07 100.13 100.63 +0.14 173,209 203,029 -2,729
Sep13 130422 100.24 101.04 100.24 100.69 +0.13 53 1,991 -5
Dec13 130422 100.78 100.78 100.64 100.78 +0.14 0 128 +0
Total Volume and Open Interest 173,264 205,183 -2,734
Swiss Franc(CME)
Jun13 130422 107.27 107.41 106.77 107.05 -0.14 27,639 53,129 +950
Sep13 130422 107.22 107.32 106.87 107.18 -0.14 11 23 -5
Dec13 130422 107.33 107.49 107.33 107.33 -0.16      
Total Volume and Open Interest 27,650 53,152 +945
EuroFX(CME)
Jun13 130422 130.73 130.89 130.19 130.64 -0.02 252,896 210,308 -3,623
Sep13 130422 130.78 130.95 130.32 130.73 -0.02 433 1,961 +199
Dec13 130422 130.84 130.84 130.82 130.82 -0.02 11 298 +5
Total Volume and Open Interest 253,348 212,597 -3,419
Mexican Peso(CME)
May13 130422 813.25 813.25 812.00 813.25 +1.25      
Jun13 130422 811.50 813.25 805.50 811.25 +1.25 52,931 175,080 +413
Total Volume and Open Interest 53,161 176,047 +399
Brazilian Real(CME)
May13 130422 495.30 495.30 494.40 494.40 -2.90 208 6,429 +164
Jun13 130422 495.85 495.85 492.60 492.60 -2.85 103 5,747 +5
Jul13 130422 492.45 492.45 490.80 490.80 -2.85 2 13 +2
Aug13 130422 488.40 491.30 488.40 488.40 -2.90      
Total Volume and Open Interest 313 39,175 +171
30-Year T-Bonds(CBOT)
Jun13 130422 148~010 148~190 147~150 148~050 +0~010 416,050 698,911 +12,028
Sep13 130422 147~120 147~240 147~110 147~120 +0~010 89 818 +64
Dec13 130422 146~280 146~280 146~270 146~280 +0~010      
Total Volume and Open Interest 416,139 699,729 +12,092
10-Year T-Notes(CBOT)
Jun13 130422 132~305 133~080 132~245 133~030 +0~030 1,150,376 2,234,177 +21,773
Sep13 130422 132~085 132~100 132~070 132~100 +0~030 12,368 21,409 +11,011
Dec13 130422 132~100 132~100 132~070 132~100 +0~030      
Total Volume and Open Interest 1,162,744 2,255,586 +32,784
5-Year T-Notes(CBOT)
Jun13 130422 124~120 124~164 124~100 124~146 +0~020 572,258 1,851,199 +11,257
Sep13 130422 124~024 124~024 124~002 124~024 +0~022 373 10,656 +274
Dec13 130422 124~024 124~024 124~002 124~024 +0~022      
Total Volume and Open Interest 572,631 1,861,855 +11,531
2 Year T-Notes(CBOT)
Jun13 130422 110~080 110~086 110~076 110~086 +0~004 112,244 879,366 -2,375
Sep13 130422 110~076 110~076 110~072 110~076 +0~004 1,319 16,461 +942
Dec13 130422 110~076 110~076 110~072 110~076 +0~004      
Total Volume and Open Interest 113,563 895,827 -1,433
Eurodollars(CME)
Jun13 130422 99.710 99.720 99.710 99.715 +0.005 62,731 903,110 -4,230
Sep13 130422 99.690 99.700 99.685 99.695 +0.010 58,615 709,025 -103
Dec13 130422 99.665 99.675 99.660 99.675 +0.010 86,166 816,546 +2,477
Mar14 130422 99.645 99.660 99.640 99.655 +0.010 59,534 753,816 -2,745
Jun14 130422 99.620 99.630 99.610 99.630 +0.010 65,001 742,783 -2,586
Sep14 130422 99.585 99.595 99.570 99.595 +0.010 57,046 622,996 +1,558
Dec14 130422 99.530 99.550 99.520 99.545 +0.015 79,752 686,859 -878
Mar15 130422 99.470 99.490 99.455 99.485 +0.015 79,312 582,480 +103
Jun15 130422 99.390 99.415 99.375 99.410 +0.015 75,555 766,219 -8,970
Sep15 130422 99.300 99.325 99.285 99.320 +0.015 59,396 510,387 -1,769
Dec15 130422 99.190 99.215 99.170 99.210 +0.015 65,288 614,318 +1,327
Mar16 130422 99.065 99.095 99.045 99.085 +0.015 56,541 344,545 +1,253
Jun16 130422 98.920 98.950 98.905 98.945 +0.015 38,748 287,712 +149
Sep16 130422 98.775 98.805 98.750 98.795 +0.015 33,436 220,145 -420
Dec16 130422 98.620 98.645 98.595 98.635 +0.010 27,864 156,885 -772
Mar17 130422 98.465 98.490 98.440 98.480 +0.010 20,582 159,224 -10
Jun17 130422 98.300 98.325 98.275 98.310 +0.005 19,749 112,546 -509
Sep17 130422 98.135 98.165 98.110 98.150 +0.005 15,501 84,535 -1,912
Total Volume and Open Interest 992,842 9,346,809 -22,641
Ultra T-Bond(CBOT)
Jun13 130422 164~07 164~31 163~05 164~12 +0~03 56,165 384,834 -970
Sep13 130422 162~13 163~04 162~09 162~28 +0~02 0 10 +0
Dec13 130422 162~28 162~28 162~28 162~28 +0~02      
Total Volume and Open Interest 56,165 384,844 -970
30 Day Federal Funds(CBOT)
Apr13 130422 99.850 99.853 99.850 99.853 unch 53 52,257 +42
May13 130422 99.865 99.870 99.860 99.865 unch 52 40,688 -7
Jun13 130422 99.865 99.870 99.865 99.870 unch 1,153 34,031 -671
Jul13 130422 99.870 99.875 99.865 99.870 unch 521 26,436 -162
Aug13 130422 99.865 99.870 99.865 99.870 unch 378 20,405 +183
Sep13 130422 99.865 99.875 99.865 99.870 unch 5 15,707 +0
Total Volume and Open Interest 4,819 349,807 +319
3-Mth Euro-Yen(CME)
Jun13 130422 99.793 99.793 99.793 99.793 +0.007      
Sep13 130422 99.795 99.795 99.795 99.795 unch      
Dec13 130422 99.795 99.795 99.795 99.795 unch      
Mar14 130422 99.777 99.777 99.777 99.777 unch      
Jun14 130422 99.770 99.770 99.770 99.770 unch      
Sep14 130422 99.775 99.775 99.775 99.775 unch      
Dec14 130422 99.770 99.770 99.770 99.770 unch      
Mar15 130422 99.650 99.650 99.650 99.650 unch      
Jun15 130422 99.510 99.510 99.510 99.510 unch      
Sep15 130422 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130422 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130422 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130422 99.79 99.79 99.79 99.79 unch 0 402 +0
Mar14 130422 99.78 99.78 99.78 99.78 unch 0 172 +0
Jun14 130422 99.77 99.77 99.77 99.77 unch 0 23 +0
Sep14 130422 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130422 99.77 99.77 99.77 99.77 unch 0 30 +0
Mar15 130422 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130422 144.61 144.68 144.32 144.38 -0.21 2,605 18,468 +160
Sep13 130422 142.31 142.31 142.31 142.31 -0.21      
Dec13 130422 140.22 140.22 140.22 140.22 -0.21      
Total Volume and Open Interest 2,605 18,468 +160
Euro-Bund(EUREX)
Jun13 130422 145.95 146.43 145.72 146.35 +0.32 686,921 1,043,289 -17,170
Sep13 130422 146.21 146.73 146.02 146.66 +0.34 2,998 5,763 +2,386
Dec13 130422 145.00 145.00 145.00 145.00 +0.32 100 0 +0
Total Volume and Open Interest 690,019 1,049,052 -14,784
Euro-Bobl(EUREX)
Jun13 130422 126.67 126.89 126.60 126.85 +0.17 396,830 983,245 -3,263
Sep13 130422 127.29 127.48 127.29 127.48 +0.18 0 10,077 +0
Dec13 130422 127.48 127.48 127.48 127.48 +0.18      
Total Volume and Open Interest 396,830 993,322 -3,263
3-Mth Euribor(EUREX)
Jun13 130422 99.810 99.810 99.810 99.810 +0.005 0 2,855 +0
Sep13 130422 99.805 99.805 99.805 99.805 +0.015 0 902 +0
Dec13 130422 99.780 99.780 99.780 99.780 +0.020 2 1,017 +0
Total Volume and Open Interest 7 7,560 -5
Long Gilt(LIFFE)
Jun13 130422 119~22 120~05 119~19 120~03 +0~06 99,295 404,309 +2,519
Sep13 130422 119~17 119~23 119~17 119~23 +0~06 140 890 +210
Total Volume and Open Interest 99,435 405,199 +2,729
3-Mth Short Sterling(LIFFE)
Jun13 130422 99.51 99.51 99.50 99.50 -0.01 27,352 303,646 +761
Sep13 130422 99.54 99.55 99.54 99.54 unch 43,558 375,978 +6,444
Dec13 130422 99.55 99.56 99.55 99.56 +0.00 26,015 325,221 -5,039
Mar14 130422 99.56 99.56 99.55 99.56 +0.01 21,846 381,960 +5,220
Jun14 130422 99.54 99.55 99.53 99.54 +0.01 24,636 308,271 -1,374
Sep14 130422 99.51 99.52 99.50 99.52 +0.01 24,003 298,567 -295
Total Volume and Open Interest 232,074 2,918,343 +7,133
3-Mth Euribor(LIFFE)
Jun13 130422 99.805 99.815 99.800 99.810 +0.005 95,186 605,645 -6,997
Sep13 130422 99.795 99.810 99.790 99.805 +0.015 88,079 387,005 +9,070
Dec13 130422 99.765 99.795 99.760 99.780 +0.020 78,864 447,026 +14,220
Total Volume and Open Interest 851,556 4,337,933 +61,326
3-Mth Aus T-Bills(SFE)
Jun13 130422 97.10 97.11 97.09 97.10 unch 32,793 217,648 +3,994
Sep13 130422 97.19 97.20 97.17 97.19 -0.01 28,075 168,406 +3,083
Dec13 130422 97.21 97.22 97.19 97.20 -0.01 24,561 139,456 +3,302
Mar14 130422 97.16 97.18 97.15 97.16 -0.01 11,929 95,559 +1,357
Jun14 130422 97.07 97.09 97.05 97.06 -0.01 4,489 62,717 -397
Sep14 130422 96.96 96.98 96.95 96.96 -0.01 1,321 47,439 -493
Dec14 130422 96.86 96.88 96.84 96.85 -0.01 1,194 32,870 -606
Mar15 130422 96.76 96.78 96.75 96.75 -0.02 147 16,063 -100
Jun15 130422 96.66 96.66 96.66 96.66 -0.02 0 800 +0
Sep15 130422 96.59 96.59 96.59 96.59 -0.01 0 560 +0
Total Volume and Open Interest 104,509 781,748 +10,140
10-Year Aus T-Bonds(SFE)
Jun13 130422 96.81 96.82 96.78 96.79 -0.02 47,884 470,939 -709
Sep13 130422 96.79 96.79 96.79 96.79 -0.02      
Total Volume and Open Interest 47,884 470,939 -709
3-Year Aus T-Bonds(SFE)
Jun13 130422 97.33 97.33 97.29 97.31 -0.02 149,960 558,152 +1,443
Sep13 130422 97.31 97.31 97.31 97.31 -0.02      
Total Volume and Open Interest 149,960 558,152 +1,443
Gold(CMX)
Apr13 130422 1406.8 1434.9 1406.8 1421.0 +25.7 57 620 -18
Jun13 130422 1408.3 1438.8 1403.5 1421.2 +25.6 246,906 252,624 -1,848
Aug13 130422 1407.4 1440.2 1406.5 1422.7 +25.7 5,368 41,834 +421
Oct13 130422 1410.4 1439.2 1408.9 1424.1 +25.8 2,443 12,553 +1,423
Dec13 130422 1411.3 1442.8 1409.1 1425.4 +25.8 4,419 41,337 +915
Feb14 130422 1425.0 1440.6 1422.8 1426.6 +25.9 589 15,118 -126
Apr14 130422 1430.9 1430.9 1427.9 1427.9 +25.9 653 5,240 +11
Jun14 130422 1414.7 1433.4 1414.7 1429.2 +25.8 1,235 8,954 +346
Aug14 130422 1430.5 1430.5 1430.5 1430.5 +25.8 2 945 -1
Oct14 130422 1431.9 1431.9 1431.9 1431.9 +25.8 0 758 +0
Dec14 130422 1438.7 1438.8 1433.4 1433.4 +25.9 412 8,392 +306
Feb15 130422 1434.9 1434.9 1434.9 1434.9 +25.9 12 13 +11
Total Volume and Open Interest 263,329 413,814 +1,464
Silver(CMX)
May13 130422 2330.5 2365.0 2307.0 2332.4 +36.4 65,399 43,822 -4,019
Jul13 130422 2335.5 2369.0 2312.5 2337.4 +36.4 12,252 46,871 +2,402
Sep13 130422 2342.5 2366.5 2341.0 2342.4 +36.5 1,011 8,141 -31
Dec13 130422 2349.5 2378.0 2344.0 2348.5 +36.7 3,473 24,708 -424
Mar14 130422 2366.5 2375.5 2352.4 2352.4 +36.8 149 4,843 +124
May14 130422 2350.0 2355.2 2350.0 2355.2 +36.8 98 2,618 +52
Jul14 130422 2357.9 2357.9 2357.9 2357.9 +36.9 509 5,660 +256
Total Volume and Open Interest 84,343 153,193 -1,447
Platinum(NYMEX)
Apr13 130422 1427.2 1437.8 1427.2 1435.8 +12.5 12 42 -2
Jul13 130422 1428.5 1445.5 1424.6 1436.8 +12.9 11,062 59,001 +66
Oct13 130422 1440.3 1442.7 1432.0 1438.9 +12.8 57 3,034 +2
Jan14 130422 1448.9 1448.9 1441.0 1441.0 +12.8 0 49 +0
Total Volume and Open Interest 11,134 62,139 +66
Palladium(NYMEX)
Jun13 130422 677.10 685.40 674.70 681.90 +4.85 3,995 32,168 -228
Sep13 130422 682.40 685.50 681.15 683.40 +4.85 64 2,068 +27
Dec13 130422 684.40 684.40 684.40 684.40 +4.85 0 994 +0
Total Volume and Open Interest 4,059 35,236 -201
Copper(CMX)
May13 130422 314.65 316.50 308.20 313.10 -1.75 112,128 54,037 -7,448
Jul13 130422 316.70 317.85 309.60 314.40 -1.90 33,234 77,329 +751
Sep13 130422 317.05 319.25 311.20 315.85 -1.95 5,959 20,605 +138
Dec13 130422 318.45 318.45 313.15 317.80 -2.00 2,390 13,641 +171
Mar14 130422 320.10 320.10 319.20 319.60 -2.05 469 4,402 +337
Total Volume and Open Interest 155,863 181,272 -5,810
DJIA Index(CBOT)
Jun13 130422 14497 14544 14412 14499 +29 99 7,355 -7
Sep13 130422 14426 14426 14396 14426 +30 0 4 +0
Dec13 130422 14351 14351 14321 14351 +30      
Mar14 130422 14256 14256 14226 14256 +30      
Total Volume and Open Interest 99 7,359 -7
E-mini DJIA Index(CBOT)
Jun13 130422 14475 14550 14394 14499 +29 211,144 107,891 -2,504
Sep13 130422 14462 14470 14317 14426 +30 77 173 +32
Dec13 130422 14351 14351 14351 14351 +30 1 18 +1
Mar14 130422 14256 14256 14256 14256 +30      
Total Volume and Open Interest 211,222 108,082 -2,471
S & P 500(CME)
Jun13 130422 1548.40 1560.50 1542.80 1555.90 +8.30 11,392 169,933 +1,446
Sep13 130422 1546.50 1553.50 1537.50 1549.80 +8.30 0 1,732 +0
Dec13 130422 1543.30 1547.00 1531.00 1543.30 +8.30 0 1,084 +0
Mar14 130422 1537.10 1540.80 1524.80 1537.10 +8.30      
Total Volume and Open Interest 11,392 172,749 +1,446
S & P 500 E-Mini(Globex)
Jun13 130422 1548.50 1561.00 1542.75 1556.00 +8.50 2,316,865 2,979,370 +4,519
Sep13 130422 1545.00 1555.00 1537.50 1549.75 +8.25 7,628 33,895 -460
Total Volume and Open Interest 2,324,781 3,015,727 +3,799
NASDAQ 100(CME)
Jun13 130422 2775.50 2812.00 2772.00 2797.30 +29.00 965 6,749 +145
Sep13 130422 2790.80 2803.00 2790.80 2790.80 +29.00      
Dec13 130422 2784.50 2784.50 2755.50 2784.50 +29.00      
Total Volume and Open Interest 965 6,749 +145
NASDAQ 100 E-Mini(Globex)
Jun13 130422 2772.50 2812.50 2770.80 2797.30 +29.00 345,298 356,158 +2,115
Sep13 130422 2779.00 2804.00 2778.80 2790.80 +29.00 1 60 +1
Total Volume and Open Interest 345,299 356,252 +2,116
S & P Midcap 400(CME)
Jun13 130422 1121.10 1121.10 1107.00 1121.10 +5.40 0 1,335 +0
Sep13 130422 1117.60 1117.60 1112.20 1117.60 +5.40      
Dec13 130422 1115.60 1115.60 1110.20 1115.60 +5.40      
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 130422 15.60 16.20 15.15 15.30 -0.65 129,844 195,757 -11,778
Jun13 130422 16.50 16.87 15.92 16.10 -0.70 58,160 66,115 +163
Jul13 130422 17.25 17.54 16.73 16.95 -0.60 24,204 37,849 +129
Total Volume and Open Interest 247,367 383,564 -10,863
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130422 13680 13710 13560 13660 -5 13,961 72,043 -1,431
Sep13 130422 13715 13760 13700 13745 -5 11 515 -6
Total Volume and Open Interest 13,972 72,559 -1,437
Nikkei 225(SGX)
Jun13 130422 13395 13625 13390 13550 +175 180,573 264,057 +2,207
Sep13 130422 13445 13620 13445 13545 +180 104 4,085 -17
Dec13 130422 13395 13480 13395 13480 +175 1 15,645 +0
Total Volume and Open Interest 183,351 310,525 +3,833
CAC 40(EURONEXT)
May13 130422 3602.0 3617.5 3565.5 3589.0 +5.0 152,543 303,781 +11,009
Jun13 130422 3572.0 3590.5 3543.5 3564.0 +4.0 965 32,881 +467
Jul13 130422 3556.0 3556.0 3556.0 3556.0        
Hang Seng Index(HKFE)
Apr13 130422 21950 22152 21940 22021 +17 73,374 95,813 -128
May13 130422 21830 22022 21815 21896 +21 1,136 6,588 +388
Jun13 130422 21557 21730 21555 21621 +16 1,179 6,339 +688
Total Volume and Open Interest 75,746 110,168 +974
DAX(EUREX)
Jun13 130422 7514.0 7545.5 7443.5 7481.0 +18.5 155,911 156,019 -507
Sep13 130422 7500.5 7545.0 7460.0 7486.0 +19.0 426 5,075 +213
Dec13 130422 7529.0 7535.5 7465.0 7491.0 +18.5 70 400 +7
Total Volume and Open Interest 156,407 161,494 -287
FT-SE 100(EURONEXT)
Jun13 130422 6246.00 6300.00 6200.00 6221.50 -11.50 108,920 657,474 -3,435
Sep13 130422 6235.00 6235.00 6172.00 6173.50 -11.50 4 932 +60
Dec13 130422 6145.50 6145.50 6145.50 6145.50 -12.50 0 200 +0
Total Volume and Open Interest 108,924 658,606 -3,375
SPI 200(SFE)
Jun13 130422 4922.0 4967.0 4912.0 4959.0 +33.0 25,310 248,075 +2,656
Sep13 130422 4913.0 4926.0 4913.0 4923.0 +32.0 39 2,198 +4
Dec13 130422 4927.0 4927.0 4927.0 4927.0 +32.0 5 2,316 +2
Total Volume and Open Interest 25,407 255,109 -1,360
FTSE MIB(ISE)
Jun13 130422 15725.00 15875.00 15630.00 15762.00 +297.00 28,966 30,111 +1,354
Sep13 130422 15635.00 15775.00 15575.00 15672.00 +294.00 28 129 +7
Dec13 130422 15582.00 15582.00 15582.00 15582.00 +294.00 0 1 +0
Total Volume and Open Interest 28,994 30,241 +1,361
KOSPI 200(KFE)
Jun13 130422 249.60 252.30 248.20 252.00 +2.55 202,051 119,058 +1,816
Sep13 130422 249.90 253.55 249.90 253.40 +2.35 116 1,909 +243
Dec13 130422 255.35 255.35 255.35 255.35 +2.55 0 196 +0
Total Volume and Open Interest 202,167 121,334 +2,059
GSCI(CME)
May13 130422 610.40 610.40 604.40 609.40 +1.90 259 9,126 +39
Jun13 130422 611.00 611.00 605.00 610.00 +1.90 10 12 +10
Jul13 130422 606.00 606.00 600.50 605.00 +2.00 0 1 +0
Total Volume and Open Interest 269 9,139 +49
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