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 Fri April 26, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130426 1420.75 1432.00 1417.25 1430.75 +7.25 62,113 73,356 -17,575
Jul13 130426 1371.00 1385.50 1366.00 1381.00 +8.75 107,015 270,655 +5,111
Aug13 130426 1309.50 1322.75 1304.25 1318.50 +9.75 5,585 11,191 +271
Sep13 130426 1241.75 1251.50 1235.50 1247.50 +4.75 2,438 9,024 +243
Nov13 130426 1204.25 1212.00 1197.25 1210.25 +4.00 29,750 170,919 +3,982
Jan14 130426 1211.25 1218.75 1204.75 1217.50 +3.75 1,088 15,038 -121
Mar14 130426 1217.50 1225.25 1211.50 1223.75 +3.75 346 3,532 -88
May14 130426 1224.00 1230.00 1217.00 1229.00 +3.00 310 3,454 +84
Jul14 130426 1227.50 1237.00 1226.00 1236.50 +3.25 183 3,267 +51
Aug14 130426 1234.00 1234.00 1230.75 1234.00 +3.25 0 8 +0
Sep14 130426 1221.75 1221.75 1218.50 1221.75 +3.25 0 10 +0
Nov14 130426 1211.25 1219.00 1205.50 1217.25 +2.00 140 6,769 +59
Jan15 130426 1217.25 1217.25 1215.25 1217.25 +2.00 0 10 +0
Mar15 130426 1213.50 1213.50 1211.50 1213.50 +2.00      
Total Volume and Open Interest 208,970 567,450 -7,982
Soybean Meal(CBOT)
May13 130426 414.00 418.50 411.80 417.90 +3.60 25,421 23,327 -3,733
Jul13 130426 400.00 405.30 398.60 404.70 +4.60 47,819 129,602 +79
Aug13 130426 373.20 380.50 372.30 378.60 +4.70 5,166 16,018 +1,233
Sep13 130426 352.40 355.70 349.50 355.00 +3.00 2,260 10,026 +564
Oct13 130426 337.10 340.10 334.20 340.10 +2.90 1,193 9,011 +168
Dec13 130426 335.00 338.60 332.30 337.80 +2.80 10,836 55,229 +1,136
Jan14 130426 336.00 340.20 334.30 339.60 +2.90 342 5,066 -35
Mar14 130426 337.90 343.50 337.20 342.70 +3.00 275 3,597 -69
May14 130426 339.70 344.60 339.70 344.60 +3.10 88 2,400 +67
Jul14 130426 343.50 347.20 343.00 347.20 +2.80 56 2,031 +10
Total Volume and Open Interest 93,462 256,616 -579
Soybean Oil(CBOT)
May13 130426 49.78 50.37 49.38 49.66 -0.11 36,529 25,261 -11,911
Jul13 130426 49.48 50.23 49.10 49.54 +0.06 71,935 197,699 +11,204
Aug13 130426 49.14 50.10 48.78 49.16 -0.01 7,379 18,738 +843
Sep13 130426 48.77 49.54 48.50 48.80 -0.10 4,786 13,029 -200
Oct13 130426 48.50 49.17 48.15 48.48 -0.08 2,452 13,587 -375
Dec13 130426 48.31 48.98 47.90 48.26 -0.09 16,088 70,528 +1,116
Jan14 130426 48.17 48.91 47.89 48.18 -0.15 812 6,456 +159
Mar14 130426 47.98 48.92 47.98 48.17 -0.18 340 3,951 +3
May14 130426 48.72 48.83 48.10 48.13 -0.25 300 2,528 +168
Jul14 130426 48.25 48.38 48.21 48.22 -0.16 507 2,014 +85
Total Volume and Open Interest 141,165 354,998 +1,097
Canola(WCE)
May13 130426 634.3 637.4 632.5 634.1 -2.2 5,376 15,487 -7,691
Jul13 130426 617.0 620.3 615.0 616.5 -2.9 13,587 86,980 +2,561
Nov13 130426 550.8 552.3 547.8 550.2 -1.2 9,858 51,144 -1,848
Jan14 130426 551.0 551.0 550.9 550.9 -1.1 63 3,539 +34
Mar14 130426 545.2 545.2 545.2 545.2 -0.9 42 503 +25
Total Volume and Open Interest 28,926 157,671 -6,919
Corn(CBOT)
May13 130426 645.00 645.00 638.50 644.00 -1.25 84,141 142,719 -18,425
Jul13 130426 624.00 624.50 618.00 619.75 -4.75 104,688 463,101 +10,534
Sep13 130426 550.50 551.00 543.00 544.75 -5.75 18,749 152,172 -185
Dec13 130426 531.25 532.25 522.25 524.00 -7.25 51,869 392,352 +1,851
Mar14 130426 542.00 542.25 533.25 535.00 -7.25 5,310 29,870 +480
May14 130426 547.75 550.25 542.00 543.25 -7.00 3,349 12,634 +59
Jul14 130426 557.25 557.25 549.25 550.50 -7.25 3,557 12,904 +1,839
Sep14 130426 533.00 538.00 532.75 532.75 -5.25 12 1,265 +1
Dec14 130426 540.75 540.75 534.50 535.50 -5.25 1,292 36,257 -129
Mar15 130426 541.75 547.00 541.75 541.75 -5.25 8 221 +8
Total Volume and Open Interest 273,033 1,246,267 -3,944
Wheat(CBOT)
May13 130426 702.00 702.00 685.50 688.75 -12.50 24,327 37,947 -6,452
Jul13 130426 703.75 703.75 689.75 692.50 -11.25 49,554 230,725 +6,768
Sep13 130426 711.50 711.75 698.25 701.00 -10.75 6,984 54,771 +408
Dec13 130426 726.00 726.00 713.00 715.75 -10.25 9,863 83,189 +457
Mar14 130426 736.00 738.75 726.25 729.00 -9.75 1,172 14,862 +42
May14 130426 744.00 744.00 732.25 734.25 -9.75 386 1,946 -52
Total Volume and Open Interest 92,997 432,911 +1,488
Wheat(KCBT)
May13 130426 762.00 766.25 755.25 756.50 -7.25 12,528 14,904 -6,729
Jul13 130426 761.25 761.50 749.00 750.50 -11.00 17,788 96,331 +5,810
Sep13 130426 771.25 771.25 758.75 760.25 -11.50 1,304 18,498 -201
Dec13 130426 788.00 788.00 774.00 775.25 -11.75 1,954 16,235 +217
Mar14 130426 793.00 793.00 784.00 785.00 -12.50 261 2,541 -10
May14 130426 796.00 796.25 782.75 782.75 -14.00 67 832 -5
Total Volume and Open Interest 34,025 150,846 -858
Wheat(MGE)
May13 130426 823.25 826.00 810.50 811.25 -12.00 1,981 4,039 -1,058
Jul13 130426 807.50 809.50 802.75 804.50 -3.75 2,305 16,659 +788
Sep13 130426 804.50 805.25 797.50 800.00 -5.50 743 8,286 +144
Dec13 130426 810.75 811.00 803.25 807.25 -5.00 678 7,219 +85
Mar14 130426 820.25 821.75 815.25 817.00 -6.50 134 854 +37
Total Volume and Open Interest 5,841 37,111 -4
Oats(CBOT)
May13 130426 395.00 395.00 387.25 390.75 -3.75 200 823 -225
Jul13 130426 388.50 388.50 380.50 384.00 -4.50 474 6,634 +142
Sep13 130426 368.00 370.00 368.00 368.75 -1.25 18 129 +14
Dec13 130426 361.00 363.00 361.00 361.50 -1.50 79 1,087 +0
Total Volume and Open Interest 779 8,681 -61
Rough Rice(CBOT)
May13 130426 14.85 14.94 14.64 14.80 -0.05 1,447 3,978 -1,000
Jul13 130426 15.11 15.19 14.90 15.07 -0.04 1,543 8,394 +1,012
Sep13 130426 15.00 15.07 14.86 14.97 -0.03 35 833 +9
Nov13 130426 15.11 15.13 15.09 15.10 -0.03 4 125 -2
Total Volume and Open Interest 3,030 13,356 +20
Live Cattle(CME)
Apr13 130426 127.680 127.950 127.285 127.850 +0.250 3,393 6,859 -2,050
Jun13 130426 122.850 123.180 122.480 122.600 -0.300 22,778 154,469 -935
Aug13 130426 123.680 124.050 123.180 123.285 -0.445 7,849 73,692 +763
Oct13 130426 126.900 127.300 126.400 126.450 -0.530 4,727 49,959 +1,006
Dec13 130426 128.050 128.300 127.680 128.000 -0.235 3,004 31,566 +83
Feb14 130426 129.050 129.130 128.535 128.850 -0.400 1,283 8,218 +357
Total Volume and Open Interest 43,438 329,044 -565
Feeder Cattle(CME)
May13 130426 142.000 142.500 141.700 141.800 -0.400 2,762 10,847 -425
Aug13 130426 151.900 152.380 151.150 151.185 -0.965 4,757 18,478 -560
Sep13 130426 153.785 154.250 152.880 152.900 -1.050 677 2,929 +2
Oct13 130426 155.300 155.485 154.535 154.650 -1.000 617 2,170 +118
Nov13 130426 156.050 156.050 155.000 155.200 -1.000 255 1,335 +44
Jan14 130426 154.250 154.250 154.250 154.250 -0.950 46 446 +20
Mar14 130426 154.000 154.000 154.000 154.000 unch 4 10 +4
Total Volume and Open Interest 9,737 38,290 -1,066
Lean Hogs(CME)
May13 130426 89.100 89.430 88.850 89.350 +0.370 217 2,907 -30
Jun13 130426 91.635 92.550 91.500 92.535 +0.705 18,643 90,668 -500
Jul13 130426 92.050 92.750 91.980 92.750 +0.715 6,716 22,431 +60
Aug13 130426 91.300 92.080 91.300 91.980 +0.630 4,694 35,395 +243
Oct13 130426 81.400 81.900 81.080 81.750 +0.550 7,330 36,868 +1,258
Dec13 130426 78.000 78.475 77.600 78.300 +0.300 4,640 27,449 +674
Feb14 130426 80.850 81.000 80.150 80.830 +0.080 2,036 10,202 +322
Apr14 130426 82.450 82.550 81.725 82.500 +0.150 1,522 5,767 +516
Total Volume and Open Interest 46,054 234,534 +2,638
Class III Milk(CME)
Apr13 130426 17.60 17.62 17.60 17.62 +0.02 120 3,039 +3
May13 130426 18.64 18.83 18.64 18.70 +0.05 336 4,248 +56
Jun13 130426 19.04 19.35 19.04 19.26 +0.23 301 3,091 +35
Jul13 130426 19.29 19.50 19.29 19.45 +0.14 136 2,675 -37
Aug13 130426 19.31 19.45 19.31 19.39 +0.11 94 2,501 +8
Total Volume and Open Interest 1,373 23,700 +247
Cocoa(ICE)
May13 130426 2359 2364 2349 2364 +5 740 754 -733
Jul13 130426 2365 2375 2330 2364 +4 10,010 92,110 +526
Sep13 130426 2376 2381 2339 2371 +3 2,037 38,548 -201
Dec13 130426 2385 2385 2349 2378 +4 1,732 28,684 +153
Mar14 130426 2386 2388 2351 2380 +6 1,056 27,362 +801
May14 130426 2394 2395 2368 2386 +8 166 8,961 +41
Jul14 130426 2404 2404 2394 2394 +9 180 2,315 +156
Total Volume and Open Interest 16,090 201,457 +787
Coffee "C"(ICE)
May13 130426 137.55 137.55 133.30 133.90 -3.30 189 698 -195
Jul13 130426 138.00 138.15 133.05 133.95 -3.45 11,983 95,956 -1,242
Sep13 130426 139.95 140.20 135.45 136.20 -3.40 4,168 31,964 -261
Dec13 130426 143.25 143.65 138.90 139.70 -3.30 1,861 17,834 +644
Mar14 130426 146.35 146.40 142.50 143.10 -3.15 362 5,619 +44
May14 130426 147.00 147.40 144.70 145.10 -3.10 260 3,443 -68
Total Volume and Open Interest 19,005 158,419 -1,024
Orange Juice(ICE)
May13 130426 143.65 144.35 139.10 140.35 -4.20 689 2,703 -357
Jul13 130426 143.00 143.00 137.30 138.75 -4.50 1,438 16,083 +516
Sep13 130426 142.40 142.40 138.00 138.90 -4.15 131 1,400 -4
Nov13 130426 141.95 141.95 138.00 139.00 -3.75 52 450 +15
Jan14 130426 139.60 140.15 138.00 138.95 -3.30 7 185 +7
Mar14 130426 140.00 140.00 139.00 139.40 -2.55 0 5 +0
Total Volume and Open Interest 2,317 20,826 +177
Sugar #11(ICE)
May13 130426 17.41 17.48 17.26 17.36 -0.05 49,676 61,954 -11,208
Jul13 130426 17.39 17.48 17.31 17.42 +0.04 91,941 434,459 +1,199
Oct13 130426 17.78 17.84 17.69 17.80 +0.05 24,776 150,295 +3,261
Mar14 130426 18.65 18.71 18.58 18.68 +0.05 12,214 98,205 +176
May14 130426 18.81 18.87 18.73 18.85 +0.06 2,058 21,332 +797
Jul14 130426 18.91 19.02 18.90 19.01 +0.07 1,177 33,938 +533
Oct14 130426 19.17 19.28 19.17 19.28 +0.08 885 18,760 +193
Mar15 130426 19.53 19.64 19.53 19.64 +0.08 246 13,300 -2
Total Volume and Open Interest 183,039 837,070 -5,065
London Cocoa(LCE)
May13 130426 1557 1561 1528 1542 -9 5,340 33,740 +347
Jul13 130426 1561 1565 1530 1546 -9 10,160 64,029 -647
Sep13 130426 1565 1572 1538 1555 -6 3,081 38,901 -135
Dec13 130426 1566 1572 1540 1557 -3 3,118 52,170 +363
Mar14 130426 1561 1566 1535 1556 +1 3,725 40,881 +858
May14 130426 1570 1570 1543 1560 unch 238 10,337 +77
Jul14 130426 1563 1565 1551 1565 unch 76 3,949 -31
Total Volume and Open Interest 25,861 246,918 +832
London Sugar(LCE)
Aug13 130426 500.40 502.20 498.60 500.50 +1.90 4,391 32,982 +334
Oct13 130426 494.10 494.60 491.10 493.30 +2.50 1,866 13,151 +668
Dec13 130426 499.50 500.30 497.60 499.30 +2.30 583 4,448 +87
Mar14 130426 506.30 506.30 504.50 506.00 +2.00 315 4,205 +175
May14 130426 509.50 510.20 508.20 510.00 +2.00 139 1,711 +21
Total Volume and Open Interest 7,303 57,780 +1,350
Cotton(ICE)
May13 130426 82.17 82.42 81.11 82.25 +0.92 435 639 -255
Jul13 130426 83.32 84.48 83.32 84.25 +1.02 26,918 111,319 -6,090
Oct13 130426 83.73 83.73 83.73 83.73 +0.72 0 63 +0
Dec13 130426 83.63 83.90 83.00 83.58 +0.30 5,250 51,370 +1,570
Mar14 130426 83.72 83.89 83.31 83.85 +0.39 135 1,328 -11
May14 130426 83.63 84.06 83.63 84.06 +0.38 23 307 +9
Total Volume and Open Interest 32,781 165,768 -4,788
Lumber(CME)
May13 130426 357.3 361.9 351.4 353.0 +0.5 549 2,058 -235
Jul13 130426 360.7 365.3 354.5 355.3 -0.1 412 3,409 +125
Sep13 130426 359.8 360.9 352.3 354.0 +1.5 27 1,025 +1
Nov13 130426 352.0 355.5 345.4 349.4 +2.4 5 140 -2
Total Volume and Open Interest 994 6,649 -110
Crude Oil(NYM)
Jun13 130426 93.24 93.58 92.06 93.00 -0.64 257,736 327,143 +879
Jul13 130426 93.50 93.84 92.34 93.25 -0.66 44,011 170,424 +3,159
Aug13 130426 93.56 93.87 92.40 93.29 -0.70 26,948 111,085 +123
Sep13 130426 93.51 93.69 92.21 93.09 -0.73 31,238 120,248 -2,603
Oct13 130426 92.90 93.33 91.87 92.73 -0.75 11,225 61,589 +1,191
Nov13 130426 92.65 92.92 91.52 92.31 -0.77 7,456 46,757 -60
Dec13 130426 92.28 92.51 91.02 91.90 -0.78 53,730 219,403 +625
Jan14 130426 91.53 92.08 91.12 91.48 -0.79 2,646 41,769 +356
Feb14 130426 91.59 91.59 90.88 91.10 -0.81 1,597 25,775 +84
Mar14 130426 90.87 90.95 90.59 90.75 -0.84 3,900 33,884 +1,216
Apr14 130426 90.92 90.93 90.42 90.42 -0.86 955 15,359 +208
May14 130426 90.12 90.12 90.10 90.12 -0.87 897 16,912 +9
Jun14 130426 90.20 90.54 89.20 89.87 -0.87 10,239 77,827 +1,117
Jul14 130426 89.58 89.58 89.56 89.58 -0.86 515 15,525 +118
Aug14 130426 89.30 89.30 89.28 89.30 -0.85 288 14,188 -8
Sep14 130426 89.04 89.04 89.02 89.04 -0.84 338 29,368 +49
Total Volume and Open Interest 497,695 1,731,879 +13,012
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 130426 93.300 93.575 92.075 93.000 -0.650 7,907 1,908 +81
Jul13 130426 93.475 93.700 92.350 93.250 -0.650 138 620 +44
Aug13 130426 93.700 93.700 92.800 93.300 -0.700 58 425 +36
Sep13 130426 93.250 93.250 92.700 93.100 -0.725 9 15 +0
Oct13 130426 92.725 92.725 92.725 92.725 -0.750 0 5 +0
Nov13 130426 92.375 92.375 92.300 92.300 -0.775 2 14 +2
Dec13 130426 92.825 92.825 91.900 91.900 -0.775 7 51 -2
Jan14 130426 91.475 91.475 91.475 91.475 -0.800      
Total Volume and Open Interest 8,121 3,124 +161
Heating Oil(NYM)
May13 130426 289.59 292.16 288.69 290.12 -0.05 27,485 33,329 -5,371
Jun13 130426 287.61 288.43 285.38 286.61 -1.37 50,194 88,791 +5,267
Jul13 130426 287.46 288.04 285.22 286.46 -1.44 13,657 50,014 +1,088
Aug13 130426 287.47 288.37 285.78 286.99 -1.29 4,504 16,797 -133
Sep13 130426 287.98 288.95 286.35 287.71 -1.15 3,955 26,290 +94
Oct13 130426 289.42 289.42 286.60 288.23 -1.07 1,555 11,171 +217
Nov13 130426 288.12 289.19 287.58 288.43 -1.05 1,241 9,054 +313
Dec13 130426 289.08 289.29 286.86 288.47 -1.07 4,670 37,838 +893
Jan14 130426 289.00 289.37 288.14 288.72 -1.11 437 6,823 -130
Feb14 130426 289.40 289.40 288.69 288.80 -1.17 235 2,680 +14
Mar14 130426 289.10 289.10 288.04 288.45 -1.22 552 3,768 +61
Apr14 130426 288.00 288.00 287.31 287.31 -1.31 285 9,883 -11
May14 130426 287.00 287.00 285.58 286.32 -1.37 129 1,717 +12
Jun14 130426 284.35 285.50 284.21 285.00 -1.39 181 7,416 +34
Total Volume and Open Interest 109,148 309,554 +2,380
Gasoline(NYMEX)
May13 130426 280.35 283.79 278.76 283.49 +2.31 46,670 34,269 -7,072
Jun13 130426 280.19 283.00 278.48 282.73 +1.67 71,261 85,993 +1,639
Jul13 130426 278.51 280.81 276.66 280.56 +1.27 33,617 52,046 +825
Aug13 130426 276.11 277.77 273.99 277.50 +0.92 16,844 23,377 -366
Sep13 130426 272.81 274.10 270.69 273.78 +0.56 13,004 27,507 +72
Oct13 130426 256.72 259.41 256.39 259.05 +0.48 4,963 16,698 +417
Nov13 130426 254.81 256.36 253.85 256.36 +0.40 3,144 18,021 +56
Dec13 130426 254.10 255.00 252.18 254.73 +0.26 3,746 13,094 +445
Jan14 130426 254.00 254.34 252.39 254.13 +0.09 963 5,055 +388
Feb14 130426 254.45 254.45 253.70 254.45 -0.05 872 2,394 -39
Total Volume and Open Interest 196,267 286,867 -3,057
e-miNY RBOB Gasoline(NYM)
May13 130426 283.50 283.50 283.49 283.50 +2.30 0 1 +0
Jun13 130426 282.70 282.73 282.70 282.70 +1.60      
Jul13 130426 280.60 280.60 280.56 280.60 +1.30      
Aug13 130426 277.50 277.50 277.50 277.50 +0.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130426 4.159 4.196 4.062 4.152 -0.015 84,607 24,149 -11,858
Jun13 130426 4.198 4.257 4.090 4.223 +0.023 70,520 230,179 +2,340
Jul13 130426 4.232 4.301 4.134 4.268 +0.026 28,035 228,711 -960
Aug13 130426 4.252 4.320 4.158 4.290 +0.026 13,107 76,531 -1,720
Sep13 130426 4.240 4.310 4.151 4.281 +0.027 14,060 93,438 -719
Oct13 130426 4.260 4.319 4.161 4.293 +0.029 21,661 190,779 +1,980
Nov13 130426 4.311 4.379 4.239 4.364 +0.029 9,042 61,955 +2,985
Dec13 130426 4.456 4.535 4.389 4.509 +0.029 4,329 61,535 +460
Jan14 130426 4.559 4.612 4.466 4.584 +0.024 10,812 140,333 +1,140
Feb14 130426 4.510 4.560 4.441 4.544 +0.023 1,012 36,423 +30
Mar14 130426 4.441 4.476 4.356 4.454 +0.024 7,219 66,000 -673
Apr14 130426 4.165 4.185 4.110 4.167 unch 9,425 103,195 -1,474
May14 130426 4.163 4.163 4.112 4.162 unch 2,486 24,058 +1,179
Jun14 130426 4.185 4.186 4.138 4.186 unch 451 18,162 +34
Jul14 130426 4.205 4.222 4.167 4.217 unch 330 12,738 +2
Aug14 130426 4.220 4.233 4.220 4.233 unch 249 12,519 +12
Total Volume and Open Interest 281,837 1,567,934 -5,799
Brent Crude Oil(ICE)
Jun13 130426 103.20 103.48 102.25 103.16 -0.25 204,010 264,241 -4,702
Jul13 130426 103.04 103.27 102.07 102.94 -0.29 92,223 184,522 -815
Aug13 130426 102.78 102.92 101.77 102.64 -0.32 54,793 104,631 -1,053
Sep13 130426 102.44 102.55 101.41 102.28 -0.34 37,203 86,976 +2,954
Oct13 130426 101.98 102.12 101.04 101.89 -0.37 17,243 67,137 -606
Nov13 130426 101.56 101.72 100.70 101.53 -0.40 10,721 50,145 +183
Dec13 130426 101.27 101.38 100.32 101.16 -0.45 61,143 204,750 -363
Jan14 130426 100.63 101.01 100.03 100.84 -0.49 4,305 34,376 -103
Feb14 130426 100.67 100.71 99.73 100.53 -0.52 3,472 20,565 +795
Mar14 130426 100.23 100.23 100.23 100.23 -0.53 3,584 30,448 +367
Apr14 130426 99.95 99.95 99.91 99.91 -0.53 1,577 30,980 +101
May14 130426 99.58 99.58 99.58 99.58 -0.54 1,656 12,830 +153
Jun14 130426 99.32 99.47 98.55 99.26 -0.54 16,219 74,993 +2,623
Jul14 130426 98.99 98.99 98.99 98.99 -0.54 2,355 12,742 -234
Total Volume and Open Interest 557,606 1,484,272 +2,331
Gas Oil(ICE)
May13 130426 862.00 862.75 853.25 858.75 +1.25 38,722 102,042 -2,465
Jun13 130426 865.75 866.50 857.25 862.50 +1.75 72,345 125,496 +3,596
Jul13 130426 869.00 869.75 860.75 866.25 +2.00 22,129 69,095 +1,012
Aug13 130426 871.25 872.50 864.50 869.00 +2.00 10,874 40,054 -56
Sep13 130426 873.25 874.25 866.25 871.25 +2.00 9,119 55,361 -1,302
Oct13 130426 874.00 875.75 869.50 872.75 +2.00 4,543 25,964 +622
Nov13 130426 874.25 875.00 869.75 873.00 +1.75 2,942 26,406 +666
Dec13 130426 874.25 875.25 867.75 872.50 +1.25 13,635 60,688 -511
Jan14 130426 873.25 874.25 872.50 872.50 +1.00 1,241 17,720 +647
Feb14 130426 870.50 873.00 870.50 872.00 +0.50 1,068 9,962 +26
Total Volume and Open Interest 184,428 621,013 +4,028
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130426 2.459 2.465 2.440 2.459 +0.006 320 639 -81
Jun13 130426 2.389 2.390 2.374 2.383 -0.006 373 895 +45
Jul13 130426 2.325 2.325 2.310 2.312 -0.013 262 1,029 +0
Aug13 130426 2.253 2.253 2.235 2.242 -0.010 348 1,938 +19
Sep13 130426 2.112 2.121 2.104 2.109 -0.008 194 2,153 +34
Oct13 130426 1.978 1.980 1.965 1.966 -0.013 191 1,239 -46
Nov13 130426 1.925 1.927 1.911 1.916 -0.017 101 686 +8
Total Volume and Open Interest 1,831 10,122 -16
WTI Crude Oil(ICE)
Jun13 130426 93.29 93.57 92.06 93.00 -0.64 50,764 91,918 +1,479
Jul13 130426 93.39 93.81 92.34 93.25 -0.66 12,681 56,294 +1,047
Aug13 130426 93.62 93.70 92.64 93.29 -0.70 8,200 27,457 +407
Sep13 130426 93.19 93.67 92.29 93.09 -0.73 8,762 35,539 -1,077
Oct13 130426 92.83 93.26 92.62 92.73 -0.75 2,643 19,464 +572
Nov13 130426 92.42 92.86 92.06 92.31 -0.77 2,321 11,365 +233
Dec13 130426 92.28 92.48 91.07 91.90 -0.78 20,194 115,093 +624
Jan14 130426 92.06 92.06 91.42 91.48 -0.79 1,318 9,817 +245
Feb14 130426 91.10 91.10 91.10 91.10 -0.81 896 3,880 +161
Mar14 130426 90.75 90.75 90.75 90.75 -0.84 684 6,564 +145
Apr14 130426 90.42 90.42 90.42 90.42 -0.86 488 4,039 +40
May14 130426 90.12 90.12 90.12 90.12 -0.87 364 3,464 +121
Jun14 130426 90.15 90.51 89.21 89.87 -0.87 1,670 24,373 -490
Jul14 130426 89.58 89.58 89.58 89.58 -0.86 11 2,931 -1
Aug14 130426 89.30 89.30 89.30 89.30 -0.85 3 3,135 +3
Sep14 130426 89.04 89.04 89.04 89.04 -0.84 0 10,069 +0
Total Volume and Open Interest 123,894 544,999 +1,303
US Dollar Index(ICE)
Jun13 130426 82.895 82.905 82.460 82.570 -0.270 24,945 75,118 -2,239
Sep13 130426 82.905 82.905 82.690 82.780 -0.290 39 894 -15
Dec13 130426 82.990 82.990 82.990 82.990 -0.290      
Total Volume and Open Interest 24,984 76,012 -2,254
Australian Dollar(CME)
Jun13 130426 102.54 102.98 102.24 102.45 -0.13 93,496 161,004 +265
Sep13 130426 102.04 102.18 101.65 101.80 -0.12 243 981 +27
Dec13 130426 101.19 101.30 101.19 101.19 -0.11 0 29 +0
Total Volume and Open Interest 93,739 162,044 +292
British Pound(CME)
Jun13 130426 154.28 154.95 154.14 154.82 +0.43 68,502 199,134 +44
Sep13 130426 154.25 154.85 154.25 154.75 +0.43 5 315 -1
Dec13 130426 154.72 154.72 154.29 154.72 +0.43 4 26 +0
Total Volume and Open Interest 68,514 199,508 +43
Canadian Dollar(CME)
Jun13 130426 97.90 98.33 97.78 98.22 +0.32 52,924 164,942 +468
Sep13 130426 97.76 98.13 97.64 98.02 +0.32 69 4,385 +35
Dec13 130426 97.83 97.92 97.51 97.82 +0.31 130 2,517 +8
Mar14 130426 97.64 97.64 97.32 97.64 +0.32 3 322 -3
Total Volume and Open Interest 53,135 172,309 +505
Japanese Yen(CME)
Jun13 130426 100.71 102.54 100.61 101.83 +1.14 136,256 203,340 +1,391
Sep13 130426 100.93 102.58 100.75 101.89 +1.14 65 2,050 +17
Dec13 130426 102.39 102.39 100.83 101.98 +1.15 4 127 +0
Total Volume and Open Interest 136,327 205,558 +1,408
Swiss Franc(CME)
Jun13 130426 105.87 106.42 105.80 106.13 +0.30 43,688 49,510 -568
Sep13 130426 106.07 106.51 105.95 106.25 +0.30 3 24 +1
Dec13 130426 106.39 106.39 106.10 106.39 +0.29      
Total Volume and Open Interest 43,691 49,534 -567
EuroFX(CME)
Jun13 130426 130.15 130.52 129.94 130.33 +0.12 241,850 216,197 -1,668
Sep13 130426 130.50 130.55 130.06 130.42 +0.12 164 1,844 +19
Dec13 130426 130.30 130.52 130.30 130.52 +0.12 8 335 +4
Total Volume and Open Interest 242,022 218,406 -1,645
Mexican Peso(CME)
May13 130426 822.00 822.00 820.50 822.00 +1.50      
Jun13 130426 818.50 821.00 816.00 820.00 +1.50 44,570 172,087 -4,424
Total Volume and Open Interest 44,572 173,078 -4,424
Brazilian Real(CME)
May13 130426 500.25 500.65 499.90 499.90 +1.90 638 8,197 -415
Jun13 130426 497.95 498.80 497.65 498.05 +1.85 486 6,181 +402
Jul13 130426 496.15 496.70 494.35 496.15 +1.80 0 13 +0
Aug13 130426 493.65 493.65 492.15 493.65 +1.50      
Total Volume and Open Interest 1,124 41,377 -13
30-Year T-Bonds(CBOT)
Jun13 130426 147~300 148~290 147~270 148~280 +0~300 334,310 717,364 +13,532
Sep13 130426 147~030 148~040 147~030 148~040 +0~310 1,110 2,069 +765
Dec13 130426 147~200 147~200 146~210 147~200 +0~310      
Total Volume and Open Interest 335,420 719,433 +14,297
10-Year T-Notes(CBOT)
Jun13 130426 133~025 133~150 133~015 133~140 +0~120 1,010,240 2,232,712 +3,104
Sep13 130426 132~090 132~215 132~085 132~210 +0~125 2,031 35,486 +465
Dec13 130426 132~210 132~210 132~085 132~210 +0~125      
Total Volume and Open Interest 1,012,271 2,268,198 +3,569
5-Year T-Notes(CBOT)
Jun13 130426 124~152 124~204 124~150 124~196 +0~044 449,338 1,839,102 +16,146
Sep13 130426 124~036 124~082 124~026 124~080 +0~052 1,518 15,140 +1,340
Dec13 130426 124~080 124~080 124~026 124~080 +0~052      
Total Volume and Open Interest 450,856 1,854,242 +17,486
2 Year T-Notes(CBOT)
Jun13 130426 110~090 110~100 110~086 110~096 +0~006 125,599 898,457 +12,927
Sep13 130426 110~082 110~092 110~080 110~090 +0~010 557 21,972 +488
Dec13 130426 110~090 110~090 110~080 110~090 +0~010      
Total Volume and Open Interest 126,156 920,429 +13,415
Eurodollars(CME)
Jun13 130426 99.720 99.720 99.715 99.720 unch 107,618 891,792 -11,353
Sep13 130426 99.700 99.705 99.695 99.700 unch 78,045 714,349 -645
Dec13 130426 99.680 99.680 99.675 99.680 unch 93,037 813,730 -2,602
Mar14 130426 99.655 99.665 99.655 99.660 unch 89,706 740,934 +768
Jun14 130426 99.625 99.635 99.625 99.635 +0.005 94,700 730,653 -3,797
Sep14 130426 99.595 99.600 99.585 99.600 +0.005 107,356 624,244 +1,108
Dec14 130426 99.545 99.555 99.540 99.550 +0.005 106,027 705,277 +16,359
Mar15 130426 99.485 99.500 99.480 99.495 +0.010 111,159 592,653 +6,049
Jun15 130426 99.405 99.430 99.405 99.425 +0.015 114,535 789,245 +12,837
Sep15 130426 99.320 99.350 99.320 99.345 +0.020 65,067 518,590 +1,186
Dec15 130426 99.215 99.245 99.215 99.240 +0.025 68,866 629,439 +5,400
Mar16 130426 99.095 99.125 99.095 99.125 +0.030 63,150 343,257 +962
Jun16 130426 98.955 98.990 98.950 98.990 +0.035 62,763 305,383 +4,123
Sep16 130426 98.805 98.845 98.805 98.845 +0.040 32,412 225,421 -355
Dec16 130426 98.650 98.690 98.650 98.690 +0.040 28,622 160,827 +3,374
Mar17 130426 98.495 98.540 98.495 98.540 +0.045 22,162 164,518 +2,816
Jun17 130426 98.325 98.380 98.320 98.375 +0.050 16,933 123,292 +196
Sep17 130426 98.165 98.215 98.165 98.215 +0.050 11,386 86,227 +316
Total Volume and Open Interest 1,302,431 9,437,987 +39,228
Ultra T-Bond(CBOT)
Jun13 130426 163~27 165~10 163~20 165~06 +1~14 51,296 396,482 +1,049
Sep13 130426 163~13 163~22 162~08 163~22 +1~14 0 520 +0
Dec13 130426 163~22 163~22 162~08 163~22 +1~14      
Total Volume and Open Interest 51,296 397,002 +1,049
30 Day Federal Funds(CBOT)
Apr13 130426 99.855 99.855 99.853 99.853 unch 367 52,022 -336
May13 130426 99.870 99.875 99.865 99.870 +0.005 795 41,731 -68
Jun13 130426 99.875 99.875 99.870 99.870 unch 595 35,862 +401
Jul13 130426 99.875 99.875 99.870 99.870 unch 750 27,008 +281
Aug13 130426 99.875 99.875 99.870 99.870 unch 632 22,197 +217
Sep13 130426 99.875 99.875 99.870 99.870 unch 330 18,831 -62
Total Volume and Open Interest 5,611 363,208 +1,251
3-Mth Euro-Yen(CME)
Jun13 130426 99.787 99.787 99.787 99.787 +0.007      
Sep13 130426 99.790 99.790 99.790 99.790 +0.007      
Dec13 130426 99.790 99.790 99.790 99.790 +0.007      
Mar14 130426 99.772 99.772 99.772 99.772 +0.007      
Jun14 130426 99.765 99.765 99.765 99.765 +0.005      
Sep14 130426 99.770 99.770 99.770 99.770 +0.005      
Dec14 130426 99.765 99.765 99.765 99.765 +0.005      
Mar15 130426 99.645 99.645 99.645 99.645 +0.005      
Jun15 130426 99.505 99.505 99.505 99.505 +0.005      
Sep15 130426 99.365 99.365 99.365 99.365 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130426 99.79 99.79 99.79 99.79 +0.01 1,060 1,069 +743
Sep13 130426 99.79 99.79 99.79 99.79 +0.01 0 120 +0
Dec13 130426 99.79 99.79 99.79 99.79 +0.01 0 402 +0
Mar14 130426 99.77 99.77 99.77 99.77 +0.01 0 172 +0
Jun14 130426 99.76 99.76 99.76 99.76 +0.00 0 23 +0
Sep14 130426 99.77 99.77 99.77 99.77 +0.00 0 32 +0
Dec14 130426 99.76 99.76 99.76 99.76 +0.00 0 30 +0
Mar15 130426 99.64 99.64 99.64 99.64 +0.00      
Total Volume and Open Interest 1,060 1,848 +743
Japanese Gov't Bonds(SGX)
Jun13 130426 144.71 144.75 144.47 144.66 -0.01 835 18,216 -221
Sep13 130426 144.63 144.63 144.63 144.63 -0.01 16 10 +8
Dec13 130426 140.87 140.87 140.87 140.87 -0.01      
Total Volume and Open Interest 851 18,226 -213
Euro-Bund(EUREX)
Jun13 130426 146.37 146.63 146.29 146.54 +0.34 903,623 1,058,705 +34,419
Sep13 130426 146.72 146.89 146.60 146.85 +0.36 2,946 11,188 +877
Dec13 130426 145.19 145.19 145.19 145.19 +0.34      
Total Volume and Open Interest 906,569 1,069,893 +35,296
Euro-Bobl(EUREX)
Jun13 130426 126.78 126.89 126.75 126.87 +0.13 518,659 997,970 +2,109
Sep13 130426 127.49 127.50 127.49 127.50 +0.14 2,688 20,801 +2,610
Dec13 130426 127.50 127.50 127.50 127.50 +0.14      
Total Volume and Open Interest 521,347 1,018,771 +4,719
3-Mth Euribor(EUREX)
Jun13 130426 99.820 99.825 99.820 99.820 unch 410 2,765 -290
Sep13 130426 99.815 99.815 99.815 99.815 +0.005 88 1,010 +88
Dec13 130426 99.790 99.790 99.790 99.790 +0.005 481 1,296 +263
Total Volume and Open Interest 2,998 8,014 -1,742
Long Gilt(LIFFE)
Jun13 130426 119~19 119~28 119~15 119~26 +0~12 128,969 408,123 -7,555
Sep13 130426 119~08 119~13 119~08 119~13 +0~12 207 1,434 +100
Total Volume and Open Interest 129,176 409,557 -7,455
3-Mth Short Sterling(LIFFE)
Jun13 130426 99.51 99.51 99.50 99.50 0.00 40,828 292,628 -2,158
Sep13 130426 99.54 99.54 99.52 99.53 unch 61,606 370,995 -3,699
Dec13 130426 99.55 99.55 99.53 99.55 +0.01 50,808 326,929 +1,135
Mar14 130426 99.54 99.55 99.53 99.55 +0.01 58,464 400,880 +776
Jun14 130426 99.53 99.54 99.51 99.53 +0.00 84,054 315,498 -1,122
Sep14 130426 99.51 99.51 99.49 99.50 unch 45,335 293,571 +2,384
Total Volume and Open Interest 549,745 2,960,652 +17,904
3-Mth Euribor(LIFFE)
Jun13 130426 99.815 99.830 99.810 99.820 unch 52,679 580,283 +1,071
Sep13 130426 99.805 99.820 99.805 99.815 +0.005 93,290 392,143 +1,579
Dec13 130426 99.780 99.795 99.780 99.790 +0.005 67,600 445,128 +8,513
Total Volume and Open Interest 764,519 4,419,814 +27,048
3-Mth Aus T-Bills(SFE)
Jun13 130426 97.17 97.20 97.15 97.19 unch 53,091 214,775 +728
Sep13 130426 97.28 97.34 97.26 97.32 unch 65,486 182,990 +8,595
Dec13 130426 97.31 97.37 97.28 97.36 +0.02 52,712 149,572 +2,648
Mar14 130426 97.27 97.32 97.23 97.31 +0.01 22,435 103,901 +3,523
Jun14 130426 97.18 97.22 97.14 97.22 +0.01 13,205 69,220 +5,460
Sep14 130426 97.07 97.11 97.03 97.11 +0.01 3,596 49,693 +747
Dec14 130426 96.93 97.01 96.93 97.00 +0.02 3,933 34,991 +936
Mar15 130426 96.83 96.91 96.83 96.90 +0.02 1,753 18,832 +1,310
Jun15 130426 96.80 96.80 96.79 96.80 +0.02 77 1,248 +77
Sep15 130426 96.71 96.72 96.71 96.72 +0.02 0 561 +0
Total Volume and Open Interest 216,288 826,013 +24,024
10-Year Aus T-Bonds(SFE)
Jun13 130426 96.81 96.86 96.80 96.85 -0.01 63,009 478,944 +3,030
Sep13 130426 96.85 96.85 96.85 96.85 -0.01      
Total Volume and Open Interest 63,009 478,944 +3,030
3-Year Aus T-Bonds(SFE)
Jun13 130426 97.38 97.42 97.34 97.42 unch 224,679 574,271 +2,153
Sep13 130426 97.42 97.42 97.42 97.42 unch      
Total Volume and Open Interest 224,679 574,271 +2,153
Gold(CMX)
Apr13 130426 1467.4 1480.0 1451.4 1453.6 -8.2 138 309 -239
Jun13 130426 1467.3 1484.8 1447.3 1453.6 -8.4 142,300 245,255 -5,994
Aug13 130426 1467.1 1485.6 1449.6 1455.1 -8.6 6,440 48,371 +1,876
Oct13 130426 1469.0 1485.8 1452.6 1456.3 -8.8 587 8,532 -189
Dec13 130426 1470.7 1488.3 1452.4 1457.5 -8.9 1,570 42,049 +85
Feb14 130426 1481.5 1482.0 1455.0 1458.7 -9.0 611 15,742 -31
Apr14 130426 1482.8 1484.0 1459.9 1459.9 -9.0 81 5,574 +11
Jun14 130426 1481.0 1490.4 1457.0 1461.2 -9.0 274 8,973 +32
Aug14 130426 1483.0 1483.0 1462.6 1462.6 -9.0 0 1,022 +0
Oct14 130426 1484.0 1484.0 1464.0 1464.0 -9.0 0 749 +0
Dec14 130426 1487.6 1490.6 1465.4 1465.4 -9.0 46 8,546 +11
Feb15 130426 1466.9 1466.9 1466.9 1466.9 -9.0 0 12 +0
Total Volume and Open Interest 153,465 411,102 -3,972
Silver(CMX)
May13 130426 2434.0 2479.5 2359.0 2375.8 -38.2 65,914 30,754 -4,581
Jul13 130426 2435.5 2483.5 2362.0 2378.8 -39.4 33,290 62,206 +1,604
Sep13 130426 2452.0 2482.0 2376.0 2383.5 -39.4 2,640 9,130 +747
Dec13 130426 2450.5 2490.0 2378.0 2389.7 -39.4 3,651 24,962 +437
Mar14 130426 2464.0 2464.0 2388.0 2393.9 -39.4 91 4,981 -33
May14 130426 2462.5 2464.0 2396.8 2396.8 -39.4 5 2,670 +0
Jul14 130426 2447.0 2457.0 2399.6 2399.6 -39.4 229 5,887 +207
Total Volume and Open Interest 107,385 157,403 -1,567
Platinum(NYMEX)
Jul13 130426 1470.4 1499.8 1464.0 1476.5 +12.4 8,178 59,247 -497
Oct13 130426 1475.0 1499.0 1466.1 1478.6 +12.5 85 3,140 +15
Jan14 130426 1479.6 1486.5 1479.6 1480.7 +12.5 19 78 +18
Apr14 130426 1481.6 1481.6 1481.6 1481.6 +12.5 0 4 +0
Total Volume and Open Interest 8,284 62,512 -464
Palladium(NYMEX)
Jun13 130426 684.05 687.00 676.20 681.95 +0.55 4,687 32,011 -322
Sep13 130426 684.95 686.25 678.20 683.85 +0.60 86 2,450 +67
Dec13 130426 685.00 685.00 685.00 685.00 +0.75 1 994 +0
Total Volume and Open Interest 4,774 35,461 -255
Copper(CMX)
May13 130426 324.65 328.20 317.50 318.45 -5.25 74,695 25,222 -5,950
Jul13 130426 325.45 328.90 317.70 318.60 -5.65 35,819 94,829 +5,204
Sep13 130426 326.90 330.15 319.00 319.85 -5.70 3,857 21,255 -304
Dec13 130426 328.75 331.85 320.55 321.60 -5.80 1,910 14,205 +208
Mar14 130426 332.00 332.00 322.40 323.20 -5.95 165 4,453 +49
Total Volume and Open Interest 117,678 171,618 -694
DJIA Index(CBOT)
Jun13 130426 14654 14672 14602 14649 -4 547 7,454 -404
Sep13 130426 14580 14584 14580 14580 -4 0 4 +0
Dec13 130426 14505 14509 14505 14505 -4      
Mar14 130426 14410 14414 14410 14410 -4      
Total Volume and Open Interest 547 7,458 -404
E-mini DJIA Index(CBOT)
Jun13 130426 14660 14684 14597 14649 -4 128,020 118,109 -471
Sep13 130426 14567 14580 14539 14580 -4 287 592 +241
Dec13 130426 14505 14505 14505 14505 -4 0 18 +0
Mar14 130426 14410 14410 14410 14410 -4      
Total Volume and Open Interest 128,307 118,719 -230
S & P 500(CME)
Jun13 130426 1581.10 1582.20 1573.00 1576.50 -5.20 8,376 174,406 +718
Sep13 130426 1570.50 1572.70 1569.70 1570.50 -5.20 101 1,894 +0
Dec13 130426 1564.00 1566.20 1563.20 1564.00 -5.20 1 1,084 +0
Mar14 130426 1557.80 1560.00 1557.00 1557.80 -5.20      
Total Volume and Open Interest 8,478 177,384 +718
S & P 500 E-Mini(Globex)
Jun13 130426 1581.50 1582.50 1572.50 1576.50 -5.25 1,421,896 2,996,797 +12,745
Sep13 130426 1575.50 1576.00 1566.75 1570.50 -5.25 15,157 45,129 +3,468
Total Volume and Open Interest 1,437,107 3,044,399 +16,220
NASDAQ 100(CME)
Jun13 130426 2840.00 2844.00 2822.00 2830.50 -13.50 3,616 8,642 +1,514
Sep13 130426 2824.30 2826.00 2824.30 2824.30 -13.50      
Dec13 130426 2818.00 2831.50 2818.00 2818.00 -13.50      
Total Volume and Open Interest 3,616 8,642 +1,514
NASDAQ 100 E-Mini(Globex)
Jun13 130426 2841.00 2844.80 2822.30 2830.50 -13.50 257,076 365,266 +11,786
Sep13 130426 2837.00 2837.00 2822.00 2824.30 -13.50 38 149 +1
Total Volume and Open Interest 257,114 365,449 +11,787
S & P Midcap 400(CME)
Jun13 130426 1138.50 1145.80 1135.00 1138.50 -7.30 0 1,372 +0
Sep13 130426 1135.00 1142.30 1135.00 1135.00 -7.30      
Dec13 130426 1133.00 1140.30 1133.00 1133.00 -7.30      
Total Volume and Open Interest 0 1,372 +0
Volatility Index(CBOE)
Apr13 130416 15.00 15.15 13.84 13.90 -2.80 52,379 89,780 +467
May13 130426 14.90 15.22 14.70 14.80 unch 52,754 176,113 -174
Jun13 130426 15.60 15.98 15.50 15.60 +0.10 34,304 75,261 +2,571
Jul13 130426 16.40 16.70 16.23 16.40 +0.10 10,025 41,122 +1,015
Total Volume and Open Interest 116,874 385,443 +4,117
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130426 14070 14070 13820 13850 -200 13,650 75,068 -109
Sep13 130426 14085 14085 13925 13930 -200 29 148 -8
Total Volume and Open Interest 13,679 75,217 -117
Nikkei 225(SGX)
Jun13 130426 13960 14035 13845 13940 +15 153,036 279,715 +4,630
Sep13 130426 13950 13995 13855 13930 +15 325 3,968 -83
Dec13 130426 13870 13870 13870 13870 +15 20 15,662 +18
Total Volume and Open Interest 153,986 328,475 +4,742
CAC 40(EURONEXT)
May13 130426 3769.0 3776.0 3731.5 3753.5 -29.5 115,165 354,990 -2,171
Jun13 130426 3740.5 3744.0 3705.5 3728.5 -28.5 1,142 33,021 +227
Jul13 130426 3719.5 3719.5 3719.5 3719.5 -29.0      
Total Volume and Open Interest 116,308 388,047 -1,943
Hang Seng Index(HKFE)
Apr13 130426 22477 22713 22477 22557 +137 93,405 77,405 -8,380
May13 130426 22382 22599 22358 22456 +156 25,169 36,898 +15,497
Jun13 130426 22100 22307 22100 22189 +159 491 6,916 +97
Total Volume and Open Interest 119,118 122,909 +7,225
DAX(EUREX)
Jun13 130426 7820.0 7853.5 7774.5 7818.0 -17.0 140,299 160,413 +2,855
Sep13 130426 7845.0 7857.5 7784.5 7824.0 -17.5 170 5,209 +93
Dec13 130426 7830.0 7852.5 7790.0 7829.5 -17.0 132 422 +26
Total Volume and Open Interest 140,601 166,044 +2,974
FT-SE 100(EURONEXT)
Jun13 130426 6382.00 6396.50 6355.00 6376.00 -11.00 97,349 674,521 +5,180
Sep13 130426 6337.50 6337.50 6316.50 6329.50 -10.00 6 1,008 +98
Dec13 130426 6300.00 6300.00 6300.00 6300.00 -11.50 0 205 +0
Total Volume and Open Interest 97,355 675,734 +5,278
SPI 200(SFE)
Jun13 130426 5118.0 5146.0 5087.0 5107.0 unch 31,924 251,448 +3,378
Sep13 130426 5086.0 5086.0 5071.0 5071.0 +1.0 24 2,213 +6
Dec13 130426 5074.0 5074.0 5074.0 5074.0 unch 6 2,370 -3
Total Volume and Open Interest 32,051 258,670 +3,475
FTSE MIB(ISE)
Jun13 130426 16390.00 16415.00 16225.00 16349.00 -58.00 34,308 40,351 +2,563
Sep13 130426 16265.00 16305.00 16135.00 16252.00 -63.00 52 136 -4
Dec13 130426 16162.00 16162.00 16162.00 16162.00 -63.00 0 1 +0
Total Volume and Open Interest 34,360 40,488 +2,559
KOSPI 200(KFE)
Jun13 130426 254.85 255.50 253.70 254.40 -0.30 219,631 118,453 +74
Sep13 130426 255.90 256.40 255.40 255.95 -0.20 95 2,293 +17
Dec13 130426 257.80 257.80 257.80 257.80 -0.30 0 196 +0
Total Volume and Open Interest 219,726 121,183 +91
GSCI(CME)
May13 130426 622.50 624.00 619.00 622.40 -2.90 75 8,987 +13
Jun13 130426 623.00 623.00 619.50 623.00 -3.00 0 181 +0
Jul13 130426 618.50 620.00 615.50 617.80 -3.50 1 1 +1
Total Volume and Open Interest 76 9,169 +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

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