Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 30, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130430 1470.00 1488.75 1464.00 1467.75 -4.00 53,807 39,155 -17,866
Jul13 130430 1407.75 1423.75 1395.75 1399.00 -9.75 102,431 279,421 +5,180
Aug13 130430 1344.75 1358.75 1337.75 1339.75 -5.25 4,460 11,441 +246
Sep13 130430 1271.50 1283.00 1262.00 1264.75 -5.50 2,085 9,225 +217
Nov13 130430 1228.00 1240.25 1219.50 1223.50 -5.75 31,167 171,729 -658
Jan14 130430 1233.00 1246.00 1227.50 1230.75 -5.25 1,469 15,231 +57
Mar14 130430 1238.75 1250.00 1233.00 1237.25 -4.75 629 3,425 -9
May14 130430 1244.00 1255.00 1236.00 1240.00 -6.75 461 3,637 +92
Jul14 130430 1257.00 1257.00 1242.75 1247.00 -7.00 73 3,303 +20
Aug14 130430 1252.00 1252.25 1242.25 1242.25 -9.25 0 8 +0
Sep14 130430 1230.00 1239.25 1230.00 1230.00 -9.25 0 10 +0
Nov14 130430 1236.00 1246.00 1224.00 1227.00 -9.00 215 7,109 +100
Jan15 130430 1240.00 1240.00 1228.50 1228.50 -7.00 0 10 +0
Mar15 130430 1233.00 1233.00 1224.75 1224.75 -7.00      
Total Volume and Open Interest 196,797 543,921 -12,621
Soybean Meal(CBOT)
May13 130430 432.00 437.90 427.10 428.30 -3.10 17,733 17,549 -3,484
Jul13 130430 416.40 422.70 413.10 414.50 -1.90 45,841 131,547 -1,228
Aug13 130430 390.10 395.20 388.10 388.90 -1.20 2,854 16,896 +265
Sep13 130430 364.50 369.90 363.00 363.50 -1.00 2,004 10,573 +514
Oct13 130430 346.90 351.80 344.90 345.50 -1.60 1,825 9,189 +137
Dec13 130430 344.50 349.70 342.80 343.30 -1.20 9,577 56,724 +418
Jan14 130430 346.50 348.80 345.10 345.10 -1.10 355 5,234 +85
Mar14 130430 351.90 352.40 348.00 348.20 -1.00 295 3,580 -24
May14 130430 353.70 354.00 349.30 349.40 -1.90 334 2,451 +54
Jul14 130430 356.00 356.00 352.00 352.20 -1.50 43 2,023 -7
Total Volume and Open Interest 80,861 256,073 -3,270
Soybean Oil(CBOT)
May13 130430 49.46 49.67 48.90 49.13 -0.33 17,017 13,360 -7,573
Jul13 130430 49.51 49.69 48.97 49.22 -0.29 65,469 190,495 -5,429
Aug13 130430 49.21 49.43 48.76 49.04 -0.23 4,838 18,598 -300
Sep13 130430 48.95 49.17 48.52 48.83 -0.17 3,612 14,511 +63
Oct13 130430 48.64 48.86 48.26 48.55 -0.14 2,368 14,629 +345
Dec13 130430 48.48 48.74 48.08 48.37 -0.13 13,454 72,740 +854
Jan14 130430 48.50 48.50 48.01 48.27 -0.14 547 6,617 +55
Mar14 130430 48.38 48.44 47.96 48.27 -0.17 321 3,800 +66
May14 130430 48.41 48.43 47.95 48.25 -0.18 212 2,528 -25
Jul14 130430 48.49 48.53 48.04 48.31 -0.18 313 2,130 +34
Total Volume and Open Interest 108,153 340,619 -11,910
Canola(WCE)
May13 130430 641.6 647.0 636.2 636.2 -5.8 5,310 8,044 -4,385
Jul13 130430 623.2 626.5 612.4 613.6 -9.6 9,180 89,491 +1,317
Nov13 130430 553.8 556.5 547.5 548.4 -5.9 4,429 55,444 +1,661
Jan14 130430 554.9 555.6 549.2 549.4 -5.7 6 3,548 +4
Mar14 130430 549.9 549.9 543.7 543.7 -5.7 4 513 +4
Total Volume and Open Interest 18,929 157,058 -1,399
Corn(CBOT)
May13 130430 684.50 693.00 675.25 683.25 -0.75 78,524 70,994 -55,759
Jul13 130430 660.00 669.00 647.75 650.00 -9.75 92,829 473,824 +10,511
Sep13 130430 585.25 596.75 579.00 580.25 -4.50 11,959 152,148 -120
Dec13 130430 561.00 570.00 555.25 556.75 -2.75 41,446 400,207 +5,226
Mar14 130430 570.00 579.00 565.25 567.00 -2.50 4,995 32,950 +1,394
May14 130430 577.00 586.00 573.25 574.75 -2.50 2,066 13,321 +548
Jul14 130430 581.75 592.00 579.00 581.50 -1.25 3,723 15,763 +1,681
Sep14 130430 565.00 570.00 562.00 562.50 -2.25 6 1,271 +2
Dec14 130430 563.75 572.00 559.00 561.50 -3.00 878 36,729 +521
Mar15 130430 570.00 575.00 569.00 569.00 -3.25 0 233 +0
Total Volume and Open Interest 236,446 1,200,241 -35,978
Wheat(CBOT)
May13 130430 709.25 727.50 697.25 721.75 +12.00 27,045 17,275 -15,065
Jul13 130430 716.50 736.75 705.00 731.00 +14.50 52,041 234,326 +2,958
Sep13 130430 725.25 745.00 714.50 740.25 +15.00 9,515 55,432 +196
Dec13 130430 739.50 758.75 729.50 753.75 +14.00 16,312 85,816 +1,569
Mar14 130430 752.75 771.25 742.75 766.75 +14.00 1,066 15,444 +235
May14 130430 759.75 770.50 748.25 770.00 +12.75 345 2,072 +66
Total Volume and Open Interest 106,919 420,320 -9,809
Wheat(KCBT)
May13 130430 782.25 803.50 772.50 798.00 +17.25 8,100 9,017 -2,315
Jul13 130430 775.00 799.00 763.75 789.50 +13.75 13,839 96,931 -825
Sep13 130430 784.25 806.75 773.50 798.00 +12.75 2,414 18,019 -437
Dec13 130430 799.50 821.50 789.00 812.75 +12.50 2,152 16,372 +190
Mar14 130430 808.25 826.25 799.25 821.00 +12.50 138 2,566 +42
May14 130430 797.50 820.25 796.25 817.25 +13.00 7 850 +2
Total Volume and Open Interest 26,674 145,307 -3,344
Wheat(MGE)
May13 130430 836.00 850.50 822.25 837.50 +5.75 2,704 1,720 -1,710
Jul13 130430 817.25 834.50 810.00 822.00 +3.00 2,490 17,536 +591
Sep13 130430 817.00 836.00 807.75 824.00 +6.25 891 8,543 +12
Dec13 130430 824.75 844.50 816.25 834.25 +9.25 362 7,121 -130
Mar14 130430 830.25 854.25 828.00 843.50 +8.75 48 931 +19
Total Volume and Open Interest 6,495 35,905 -1,218
Oats(CBOT)
May13 130430 415.00 431.00 411.00 415.50 +4.50 274 515 -186
Jul13 130430 390.25 395.50 389.25 391.75 +1.00 559 6,849 +86
Sep13 130430 367.00 374.25 367.00 374.25 +1.00 1 136 +0
Dec13 130430 364.00 368.00 364.00 368.00 +2.50 28 1,107 +19
Total Volume and Open Interest 872 8,645 -71
Rough Rice(CBOT)
May13 130430 14.74 14.87 14.66 14.85 +0.19 708 2,324 -1,294
Jul13 130430 14.92 15.14 14.87 15.10 +0.18 1,110 9,456 +604
Sep13 130430 14.85 15.05 14.85 15.05 +0.18 145 977 +89
Nov13 130430 15.02 15.19 15.02 15.19 +0.17 4 131 +4
Total Volume and Open Interest 1,967 12,925 -597
Live Cattle(CME)
Apr13 130430 128.000 128.500 127.730 128.400 +0.700 3,385 2,684 -2,346
Jun13 130430 122.700 123.200 121.800 121.900 -0.650 19,590 152,252 -46
Aug13 130430 123.300 123.650 122.500 122.550 -0.530 7,778 76,166 +355
Oct13 130430 126.580 126.800 125.850 125.950 -0.500 3,897 50,830 +298
Dec13 130430 127.950 128.325 127.300 127.350 -0.725 2,859 32,273 +777
Feb14 130430 128.850 129.250 128.325 128.600 -0.500 618 8,637 +223
Total Volume and Open Interest 38,397 327,320 -695
Feeder Cattle(CME)
May13 130430 140.075 141.100 139.350 139.550 -0.885 1,352 10,023 -287
Aug13 130430 149.900 150.735 148.750 148.900 -0.980 2,880 18,826 +601
Sep13 130430 151.350 152.235 150.535 150.685 -0.890 288 2,989 +37
Oct13 130430 152.800 153.700 152.100 152.400 -0.835 155 2,342 +51
Nov13 130430 153.250 154.250 152.900 153.200 -0.785 84 1,374 +12
Jan14 130430 153.075 153.450 152.250 152.250 -0.850 0 464 +0
Mar14 130430 153.000 153.000 153.000 153.000 -1.000 0 16 +0
Total Volume and Open Interest 4,759 36,034 +414
Lean Hogs(CME)
May13 130430 89.550 90.350 89.035 90.100 +0.800 385 2,888 -75
Jun13 130430 92.135 92.850 91.650 92.580 +0.430 15,152 87,170 -909
Jul13 130430 92.285 93.100 92.000 92.900 +0.400 4,660 24,098 +847
Aug13 130430 91.635 92.500 91.285 92.150 +0.450 4,180 36,550 +537
Oct13 130430 81.725 82.500 81.700 82.350 +0.550 5,708 37,209 +233
Dec13 130430 78.350 78.900 78.300 78.900 +0.650 6,011 29,046 +968
Feb14 130430 80.600 81.400 80.600 81.150 +0.500 2,111 9,643 -665
Apr14 130430 82.700 83.300 82.700 83.250 +0.550 917 6,328 +153
Total Volume and Open Interest 39,606 235,818 +1,076
Class III Milk(CME)
Apr13 130430 17.60 17.60 17.60 17.60 unch 14 3,009 -12
May13 130430 18.57 18.80 18.56 18.67 +0.05 119 4,369 +14
Jun13 130430 19.52 19.66 19.48 19.54 -0.04 258 3,071 -4
Jul13 130430 19.60 19.63 19.42 19.50 -0.09 96 2,714 +30
Aug13 130430 19.54 19.56 19.39 19.40 -0.10 37 2,532 +15
Total Volume and Open Interest 684 23,955 +111
Cocoa(ICE)
May13 130430 2333 2368 2322 2368 +33 58 330 -58
Jul13 130430 2335 2373 2320 2368 +33 13,461 94,777 +1,254
Sep13 130430 2346 2380 2328 2376 +32 3,088 38,775 -16
Dec13 130430 2347 2385 2335 2381 +30 3,023 29,251 +309
Mar14 130430 2357 2386 2342 2383 +30 1,894 28,104 +404
May14 130430 2350 2392 2347 2388 +29 83 9,022 +4
Jul14 130430 2355 2397 2354 2397 +33 3 2,319 +3
Total Volume and Open Interest 21,637 205,479 +1,911
Coffee "C"(ICE)
May13 130430 134.20 134.95 133.50 134.95 +1.35 74 482 -59
Jul13 130430 134.10 135.65 133.55 135.10 +1.35 18,005 101,803 +4,704
Sep13 130430 135.30 137.85 135.30 137.35 +1.30 3,148 31,338 -79
Dec13 130430 140.05 141.30 139.50 140.85 +1.20 1,414 18,142 +388
Mar14 130430 143.90 144.85 143.60 144.30 +1.20 696 5,948 -31
May14 130430 145.95 147.00 145.70 146.55 +1.35 344 3,589 +117
Total Volume and Open Interest 23,764 164,248 +5,066
Orange Juice(ICE)
May13 130430 143.00 147.10 141.40 141.40 -1.80 1,101 1,278 -944
Jul13 130430 142.65 147.50 139.00 140.40 -2.25 1,545 16,482 +61
Sep13 130430 141.75 146.90 139.00 140.30 -2.10 175 1,612 +154
Nov13 130430 144.00 146.00 138.50 139.55 -2.60 25 462 +8
Jan14 130430 144.25 144.25 139.25 139.25 -2.60 6 206 +0
Mar14 130430 139.45 139.45 139.35 139.45 -2.60 2 7 +2
Total Volume and Open Interest 2,854 20,047 -719
Sugar #11(ICE)
May13 130430 17.42 17.77 17.42 17.67 +0.18 40,124 39,602 -18,334
Jul13 130430 17.54 17.74 17.49 17.60 +0.15 52,377 436,624 -1,092
Oct13 130430 17.94 18.10 17.86 17.97 +0.13 8,263 153,014 +1,804
Mar14 130430 18.76 18.96 18.74 18.85 +0.12 3,119 99,109 +289
May14 130430 18.93 19.13 18.89 19.00 +0.10 1,204 21,859 +232
Jul14 130430 19.11 19.27 19.04 19.14 +0.08 839 34,364 +109
Oct14 130430 19.40 19.49 19.26 19.36 +0.03 277 18,802 +40
Mar15 130430 19.74 19.81 19.60 19.70 +0.01 152 13,408 +41
Total Volume and Open Interest 106,579 821,766 -16,806
London Cocoa(LCE)
May13 130430 1516 1544 1516 1544 +21 2,779 31,838 -313
Jul13 130430 1522 1544 1515 1541 +15 7,578 65,440 -108
Sep13 130430 1536 1552 1521 1547 +12 3,095 39,263 +380
Dec13 130430 1534 1554 1526 1550 +12 2,771 52,858 +657
Mar14 130430 1540 1553 1527 1550 +13 2,192 41,304 +131
May14 130430 1532 1558 1532 1556 +13 333 10,383 -16
Jul14 130430 1545 1562 1545 1561 +13 96 3,974 -2
Total Volume and Open Interest 18,844 247,987 +729
London Sugar(LCE)
Aug13 130430 504.20 510.10 504.00 505.10 +3.40 3,369 32,512 +273
Oct13 130430 497.80 502.70 496.80 498.50 +3.30 880 13,646 +198
Dec13 130430 503.20 507.50 502.40 503.70 +2.70 260 4,766 +117
Mar14 130430 509.30 512.80 507.70 509.30 +2.10 195 4,411 +34
May14 130430 513.90 515.50 511.80 512.60 +1.20 108 1,729 -4
Total Volume and Open Interest 4,922 58,358 +625
Cotton(ICE)
May13 130430 83.30 85.53 82.98 85.53 +1.93 67 278 -280
Jul13 130430 85.97 87.62 84.90 87.47 +1.73 11,241 107,416 -1,066
Oct13 130430 85.58 86.41 84.39 86.41 +1.39 0 63 +0
Dec13 130430 84.85 86.48 84.29 86.28 +1.58 2,302 52,100 +276
Mar14 130430 85.42 86.55 84.70 86.50 +1.55 191 1,362 +76
May14 130430 86.70 86.70 86.70 86.70 +1.54 30 316 +20
Total Volume and Open Interest 13,853 162,290 -978
Lumber(CME)
May13 130430 347.5 349.8 343.5 345.5 -3.0 582 1,734 -188
Jul13 130430 350.8 353.7 347.5 350.5 -1.3 517 3,484 +74
Sep13 130430 348.5 349.0 343.1 346.9 -2.0 64 1,035 +6
Nov13 130430 341.0 343.0 338.0 339.8 -3.1 26 158 +17
Total Volume and Open Interest 1,194 6,431 -89
Crude Oil(NYM)
Jun13 130430 94.42 94.62 92.86 93.46 -1.04 240,966 314,682 -7,796
Jul13 130430 94.59 94.83 93.08 93.68 -1.04 41,460 178,413 +3,834
Aug13 130430 94.63 94.78 93.08 93.67 -1.04 31,609 118,119 +3,212
Sep13 130430 94.33 94.52 92.81 93.41 -1.04 29,919 121,691 +419
Oct13 130430 93.84 94.08 92.46 93.00 -1.02 11,959 63,942 +142
Nov13 130430 93.35 93.63 92.03 92.55 -0.99 8,721 48,226 +945
Dec13 130430 92.97 93.19 91.52 92.11 -0.97 51,943 219,154 +3,060
Jan14 130430 92.28 92.68 91.17 91.65 -0.94 2,746 42,178 -25
Feb14 130430 91.88 92.23 90.97 91.24 -0.90 2,097 25,321 -340
Mar14 130430 91.51 91.68 90.57 90.87 -0.85 5,440 34,356 -129
Apr14 130430 91.45 91.45 90.42 90.52 -0.80 1,529 14,763 -335
May14 130430 90.75 90.88 90.20 90.20 -0.76 1,791 16,822 +129
Jun14 130430 90.70 90.78 89.45 89.94 -0.72 9,112 77,540 -161
Jul14 130430 89.63 89.63 89.62 89.63 -0.69 332 15,160 -39
Aug14 130430 89.34 89.34 89.33 89.34 -0.65 389 14,307 +51
Sep14 130430 89.07 89.07 89.06 89.07 -0.61 701 28,801 -210
Total Volume and Open Interest 466,803 1,743,266 +4,865
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 130430 94.400 94.625 92.800 93.450 -1.050 6,941 2,070 +79
Jul13 130430 94.775 94.775 93.000 93.675 -1.050 210 683 -12
Aug13 130430 94.550 94.550 93.200 93.675 -1.025 62 502 +11
Sep13 130430 94.325 94.325 92.925 93.400 -1.050 5 16 +1
Oct13 130430 93.000 93.000 93.000 93.000 -1.025 0 5 +0
Nov13 130430 92.550 92.550 92.550 92.550 -1.000 3 11 -3
Dec13 130430 92.300 93.050 92.075 92.100 -0.975 2 53 -1
Jan14 130430 91.650 91.650 91.650 91.650 -0.950      
Total Volume and Open Interest 7,226 3,426 +75
Heating Oil(NYM)
May13 130430 290.70 290.70 285.59 287.35 -2.72 26,949 17,627 -6,806
Jun13 130430 286.59 286.60 282.09 283.96 -2.72 70,136 98,067 +4,451
Jul13 130430 286.48 286.65 282.30 284.00 -2.76 25,452 53,311 +2,429
Aug13 130430 286.34 287.07 283.00 284.46 -3.01 11,391 17,499 +219
Sep13 130430 286.98 287.24 283.73 285.19 -3.13 9,762 27,606 +1,194
Oct13 130430 288.60 288.60 284.48 285.76 -3.22 3,772 10,827 -157
Nov13 130430 288.03 288.12 285.36 286.07 -3.21 2,798 9,445 +406
Dec13 130430 288.44 288.95 284.60 286.19 -3.16 10,426 38,213 +1,136
Jan14 130430 288.55 289.13 285.65 286.49 -3.12 607 6,803 +60
Feb14 130430 288.98 288.98 285.48 286.59 -3.12 190 2,756 +51
Mar14 130430 286.30 286.30 286.03 286.19 -3.12 101 3,751 -5
Apr14 130430 285.24 285.24 285.04 285.04 -3.07 89 9,822 -5
May14 130430 283.85 284.04 283.85 284.04 -3.03 73 1,744 +15
Jun14 130430 284.10 284.10 282.34 282.76 -2.99 845 7,803 +275
Total Volume and Open Interest 162,678 309,286 +3,251
Gasoline(NYMEX)
May13 130430 282.33 282.95 278.00 280.10 -2.65 32,231 16,465 -4,121
Jun13 130430 281.46 282.81 277.48 280.20 -2.00 55,981 90,952 +1,832
Jul13 130430 279.82 280.82 275.84 278.40 -2.02 24,706 53,150 -7
Aug13 130430 277.31 277.31 273.69 275.66 -1.96 11,159 24,661 +956
Sep13 130430 273.57 273.69 269.92 272.08 -1.95 6,001 27,014 -283
Oct13 130430 259.20 259.20 255.78 257.42 -1.92 3,882 17,065 +34
Nov13 130430 256.57 256.59 253.22 254.88 -1.77 3,007 18,113 +63
Dec13 130430 254.99 255.14 251.16 253.47 -1.54 3,324 13,003 +69
Jan14 130430 252.71 253.00 251.86 253.00 -1.42 500 5,215 +134
Feb14 130430 253.11 253.33 253.11 253.33 -1.42 101 2,071 +17
Total Volume and Open Interest 141,021 275,875 -1,240
e-miNY RBOB Gasoline(NYM)
Jun13 130430 280.20 280.20 279.70 280.20 -2.00      
Jul13 130430 278.40 278.40 278.10 278.40 -2.00      
Aug13 130430 275.70 275.70 275.66 275.70 -1.90      
Sep13 130430 272.10 272.10 272.08 272.10 -1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun13 130430 4.378 4.397 4.322 4.343 -0.049 163,583 236,594 +3,702
Jul13 130430 4.424 4.447 4.371 4.394 -0.047 39,639 231,294 +1,324
Aug13 130430 4.442 4.471 4.399 4.420 -0.046 17,100 74,963 -826
Sep13 130430 4.438 4.464 4.393 4.414 -0.045 14,917 91,530 -560
Oct13 130430 4.451 4.473 4.402 4.424 -0.045 29,651 191,694 +408
Nov13 130430 4.525 4.549 4.485 4.498 -0.042 9,962 63,802 +870
Dec13 130430 4.656 4.695 4.630 4.656 -0.035 10,711 60,934 -1,162
Jan14 130430 4.758 4.778 4.705 4.730 -0.036 21,916 140,347 -544
Feb14 130430 4.681 4.713 4.666 4.685 -0.035 2,744 36,934 +450
Mar14 130430 4.613 4.625 4.570 4.594 -0.029 9,542 64,646 -295
Apr14 130430 4.245 4.267 4.191 4.233 -0.009 13,069 102,649 +595
May14 130430 4.195 4.229 4.184 4.224 -0.009 1,083 23,821 +289
Jun14 130430 4.239 4.253 4.210 4.249 -0.007 2,698 19,921 +2,222
Jul14 130430 4.243 4.285 4.240 4.281 -0.006 382 12,774 +38
Aug14 130430 4.279 4.298 4.279 4.298 -0.005 387 12,622 +86
Sep14 130430 4.284 4.296 4.284 4.296 -0.004 515 16,596 +76
Total Volume and Open Interest 345,086 1,552,762 -1,620
Brent Crude Oil(ICE)
Jun13 130430 103.78 104.00 101.48 102.37 -1.44 196,481 264,390 -715
Jul13 130430 103.75 103.75 101.17 102.04 -1.44 85,663 220,728 +3,277
Aug13 130430 103.14 103.18 100.88 101.71 -1.40 51,181 111,614 +3,617
Sep13 130430 102.76 102.83 100.57 101.38 -1.34 36,947 95,637 +2,485
Oct13 130430 102.37 102.37 100.37 101.06 -1.25 17,829 69,330 +1,036
Nov13 130430 101.83 102.01 100.09 100.77 -1.17 18,693 50,415 +293
Dec13 130430 101.45 101.68 99.66 100.46 -1.09 81,109 201,191 -565
Jan14 130430 101.09 101.20 99.51 100.17 -1.04 19,997 33,612 -433
Feb14 130430 100.67 100.68 99.23 99.88 -1.00 20,041 21,913 +564
Mar14 130430 100.43 100.43 99.32 99.59 -0.95 16,817 33,572 +2,408
Apr14 130430 99.20 99.28 99.15 99.28 -0.90 3,696 31,368 +239
May14 130430 98.96 98.96 98.96 98.96 -0.87 4,055 12,920 +20
Jun14 130430 99.32 99.62 97.95 98.65 -0.84 19,994 73,887 -985
Jul14 130430 98.37 98.37 98.37 98.37 -0.82 2,198 13,480 +572
Total Volume and Open Interest 612,495 1,546,516 +14,569
Gas Oil(ICE)
May13 130430 855.75 857.25 842.50 845.75 -11.75 37,192 106,086 +1,700
Jun13 130430 860.00 861.50 846.50 849.75 -11.75 69,415 132,858 +4,213
Jul13 130430 864.50 865.75 850.50 854.00 -11.75 34,456 71,836 +2,982
Aug13 130430 867.25 869.25 854.25 857.50 -11.50 20,804 39,929 -1,255
Sep13 130430 871.25 872.25 858.75 861.00 -10.75 25,911 57,038 -284
Oct13 130430 873.50 874.50 861.50 863.75 -10.00 9,911 28,711 +1,643
Nov13 130430 873.00 875.25 862.50 865.00 -9.25 4,401 26,184 -28
Dec13 130430 873.75 875.50 861.25 865.25 -8.75 17,341 61,290 +896
Jan14 130430 874.00 874.00 865.25 865.75 -8.50 1,647 17,883 +76
Feb14 130430 873.25 873.25 864.00 865.25 -8.25 893 10,651 +269
Total Volume and Open Interest 227,175 641,088 +10,754
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130430 2.562 2.588 2.562 2.582 +0.011 166 475 -93
Jun13 130430 2.475 2.481 2.440 2.445 -0.016 289 874 -39
Jul13 130430 2.385 2.400 2.362 2.365 -0.015 102 1,005 +15
Aug13 130430 2.316 2.329 2.290 2.298 -0.016 55 1,961 -1
Sep13 130430 2.171 2.190 2.152 2.161 -0.011 64 2,188 +13
Oct13 130430 2.047 2.054 2.016 2.025 -0.005 54 1,250 +7
Nov13 130430 1.989 1.995 1.963 1.971 -0.007 47 680 +7
Total Volume and Open Interest 834 10,003 -71
WTI Crude Oil(ICE)
Jun13 130430 94.37 94.62 92.70 93.46 -1.04 46,488 91,387 +1,666
Jul13 130430 94.61 94.79 92.93 93.68 -1.04 12,221 59,083 +1,603
Aug13 130430 94.57 94.77 93.20 93.67 -1.04 7,588 29,661 +237
Sep13 130430 94.53 94.53 92.90 93.41 -1.04 7,998 35,964 +149
Oct13 130430 93.47 93.73 92.74 93.00 -1.02 3,017 19,939 +298
Nov13 130430 93.25 93.25 92.13 92.55 -0.99 3,051 11,565 +302
Dec13 130430 92.91 93.16 91.38 92.11 -0.97 17,035 114,451 -757
Jan14 130430 91.94 91.94 91.65 91.65 -0.94 1,680 10,258 +203
Feb14 130430 91.02 91.24 91.02 91.24 -0.90 1,279 4,148 +193
Mar14 130430 90.87 90.87 90.87 90.87 -0.85 1,924 7,694 +645
Apr14 130430 90.52 90.52 90.52 90.52 -0.80 702 4,052 +15
May14 130430 90.20 90.20 90.20 90.20 -0.76 522 3,684 +235
Jun14 130430 90.72 90.72 89.41 89.94 -0.72 2,788 24,270 -193
Jul14 130430 89.63 89.63 89.63 89.63 -0.69 19 2,930 -1
Aug14 130430 89.34 89.34 89.34 89.34 -0.65 14 3,134 -1
Sep14 130430 89.07 89.07 89.07 89.07 -0.61 4 10,065 -4
Total Volume and Open Interest 113,568 551,246 +4,441
US Dollar Index(ICE)
Jun13 130430 82.225 82.355 81.640 81.808 -0.395 25,973 69,583 -2,251
Sep13 130430 82.440 82.440 81.880 82.010 -0.402 10 891 -2
Dec13 130430 82.220 82.220 82.220 82.220 -0.402      
Total Volume and Open Interest 25,983 70,474 -2,253
Australian Dollar(CME)
Jun13 130430 103.06 103.50 102.92 103.25 +0.05 91,714 155,213 -3,680
Sep13 130430 102.50 102.83 102.29 102.59 +0.05 54 1,000 +6
Dec13 130430 101.69 101.97 101.69 101.97 +0.05 0 28 +0
Total Volume and Open Interest 91,768 156,271 -3,674
British Pound(CME)
Jun13 130430 154.90 155.64 154.63 155.26 +0.40 98,451 193,621 -5,379
Sep13 130430 154.75 155.49 154.64 155.18 +0.39 66 429 +50
Dec13 130430 155.14 155.14 154.74 155.14 +0.40 0 30 +0
Total Volume and Open Interest 98,517 194,113 -5,329
Canadian Dollar(CME)
Jun13 130430 98.75 99.36 98.67 99.14 +0.32 67,151 163,650 -309
Sep13 130430 98.49 99.10 98.48 98.93 +0.32 143 4,311 -2
Dec13 130430 98.31 98.88 98.31 98.73 +0.32 1,051 2,226 -300
Mar14 130430 98.10 98.54 98.10 98.53 +0.30 0 322 +0
Total Volume and Open Interest 68,345 170,652 -611
Japanese Yen(CME)
Jun13 130430 102.24 103.12 101.93 102.58 +0.52 256,749 196,261 -8,059
Sep13 130430 102.20 103.10 102.01 102.64 +0.52 303 2,113 +54
Dec13 130430 102.72 102.72 102.20 102.72 +0.52 2 133 -1
Total Volume and Open Interest 257,061 198,553 -8,001
Swiss Franc(CME)
Jun13 130430 106.77 107.83 106.61 107.65 +0.87 26,727 50,808 +10
Sep13 130430 106.85 107.78 106.85 107.77 +0.87 2 24 +0
Dec13 130430 107.90 107.90 107.04 107.90 +0.86      
Total Volume and Open Interest 26,729 50,832 +10
EuroFX(CME)
Jun13 130430 130.96 131.91 130.57 131.66 +0.65 210,625 216,799 -1,021
Sep13 130430 131.05 131.95 130.73 131.75 +0.65 128 1,810 +5
Dec13 130430 130.98 132.09 130.98 131.85 +0.65 1 352 +0
Total Volume and Open Interest 210,754 218,991 -1,016
Mexican Peso(CME)
May13 130430 822.75 822.75 820.75 822.75 +2.00      
Jun13 130430 816.75 822.25 815.75 820.75 +2.00 32,524 166,634 -143
Total Volume and Open Interest 32,527 167,617 -146
Brazilian Real(CME)
May13 130430 499.60 499.60 498.55 499.60 +1.05 2,272 6,490 -1,707
Jun13 130430 497.05 498.65 495.95 497.90 +1.35 2,290 8,379 +2,066
Jul13 130430 495.90 496.55 494.05 495.90 +1.40 0 13 +0
Aug13 130430 493.45 493.45 491.95 493.45 +1.50      
Total Volume and Open Interest 4,562 41,868 +359
30-Year T-Bonds(CBOT)
Jun13 130430 148~160 149~050 148~090 148~120 -0~070 333,114 744,050 +23,938
Sep13 130430 147~230 148~120 147~170 147~200 -0~070 913 3,012 +625
Dec13 130430 147~040 147~040 147~040 147~040 -0~070      
Total Volume and Open Interest 334,027 747,062 +24,563
10-Year T-Notes(CBOT)
Jun13 130430 133~135 133~240 133~110 133~115 -0~030 838,469 2,208,641 -13,503
Sep13 130430 132~215 132~285 132~190 132~190 -0~030 2,704 41,015 +114
Dec13 130430 132~190 132~190 132~190 132~190 -0~030      
Total Volume and Open Interest 841,173 2,249,656 -13,389
5-Year T-Notes(CBOT)
Jun13 130430 124~202 124~250 124~196 124~204 -0~002 394,734 1,889,501 +40,315
Sep13 130430 124~102 124~102 124~090 124~090 -0~002 5,144 22,436 +2,523
Dec13 130430 124~090 124~092 124~090 124~090 -0~002      
Total Volume and Open Interest 399,878 1,911,937 +42,838
2 Year T-Notes(CBOT)
Jun13 130430 110~100 110~104 110~096 110~100 unch 141,273 931,214 +7,960
Sep13 130430 110~100 110~100 110~092 110~092 unch 366 24,005 +136
Dec13 130430 110~092 110~092 110~092 110~092 unch      
Total Volume and Open Interest 141,639 955,219 +8,096
Eurodollars(CME)
Jun13 130430 99.725 99.730 99.725 99.725 unch 59,976 883,720 -3,922
Sep13 130430 99.710 99.715 99.710 99.710 unch 67,915 711,360 -10,414
Dec13 130430 99.695 99.700 99.690 99.690 unch 51,222 811,732 +8,373
Mar14 130430 99.675 99.685 99.670 99.670 unch 68,481 742,623 -5,945
Jun14 130430 99.645 99.655 99.645 99.645 unch 72,079 731,578 -6,432
Sep14 130430 99.610 99.625 99.605 99.610 unch 94,421 653,072 +12,071
Dec14 130430 99.565 99.580 99.560 99.560 unch 61,243 722,531 +8,143
Mar15 130430 99.510 99.525 99.500 99.505 unch 60,496 605,410 +6,520
Jun15 130430 99.435 99.460 99.430 99.435 unch 59,686 795,555 +4,014
Sep15 130430 99.355 99.380 99.345 99.350 -0.005 45,241 517,863 +2,436
Dec15 130430 99.250 99.280 99.240 99.245 -0.005 42,725 636,951 +3,467
Mar16 130430 99.125 99.165 99.120 99.125 -0.010 47,385 343,246 -2,105
Jun16 130430 98.990 99.030 98.985 98.990 -0.010 37,630 309,854 +853
Sep16 130430 98.850 98.885 98.840 98.845 -0.010 26,107 225,323 -796
Dec16 130430 98.695 98.735 98.685 98.690 -0.010 25,559 161,142 +782
Mar17 130430 98.545 98.585 98.530 98.540 -0.010 17,147 163,035 -407
Jun17 130430 98.375 98.420 98.365 98.375 -0.010 16,670 122,652 -557
Sep17 130430 98.220 98.260 98.205 98.215 -0.010 10,307 86,712 +375
Total Volume and Open Interest 885,568 9,502,718 +17,242
Ultra T-Bond(CBOT)
Jun13 130430 164~20 165~15 164~05 164~11 -0~12 54,441 404,652 +196
Sep13 130430 162~27 162~27 162~27 162~27 -0~12 2 520 +0
Dec13 130430 162~27 162~27 162~27 162~27 -0~12      
Total Volume and Open Interest 54,443 405,172 +196
30 Day Federal Funds(CBOT)
Apr13 130430 99.855 99.855 99.853 99.853 unch 180 52,037 -36
May13 130430 99.880 99.880 99.875 99.875 unch 3,751 44,413 +1,046
Jun13 130430 99.880 99.885 99.875 99.875 unch 290 36,309 -226
Jul13 130430 99.885 99.885 99.875 99.875 unch 482 27,372 +141
Aug13 130430 99.880 99.885 99.875 99.875 unch 1,225 22,451 +365
Sep13 130430 99.880 99.880 99.875 99.875 unch 337 20,219 -72
Total Volume and Open Interest 9,964 369,215 +1,870
3-Mth Euro-Yen(CME)
Jun13 130430 99.780 99.780 99.780 99.780 +0.010      
Sep13 130430 99.783 99.783 99.783 99.783 +0.010      
Dec13 130430 99.783 99.783 99.783 99.783 +0.010      
Mar14 130430 99.765 99.765 99.765 99.765 +0.010      
Jun14 130430 99.760 99.760 99.760 99.760 +0.010      
Sep14 130430 99.765 99.765 99.765 99.765 +0.010      
Dec14 130430 99.760 99.760 99.760 99.760 +0.010      
Mar15 130430 99.640 99.640 99.640 99.640 +0.010      
Jun15 130430 99.500 99.500 99.500 99.500 +0.010      
Sep15 130430 99.360 99.360 99.360 99.360 +0.010      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130430 99.78 99.78 99.78 99.78 +0.01 403 866 -203
Sep13 130430 99.78 99.78 99.78 99.78 +0.01 0 120 +0
Dec13 130430 99.78 99.78 99.78 99.78 +0.01 0 402 +0
Mar14 130430 99.76 99.76 99.76 99.76 +0.01 0 172 +0
Jun14 130430 99.76 99.76 99.76 99.76 +0.01 0 23 +0
Sep14 130430 99.76 99.76 99.76 99.76 +0.01 0 32 +0
Dec14 130430 99.76 99.76 99.76 99.76 +0.01 0 30 +0
Mar15 130430 99.64 99.64 99.64 99.64 +0.01      
Total Volume and Open Interest 403 1,645 -203
Japanese Gov't Bonds(SGX)
Jun13 130430 144.86 144.86 144.49 144.61 -0.25 1,159 18,443 +67
Sep13 130430 144.38 144.38 144.38 144.38 -0.25 0 10 +0
Dec13 130430 140.62 140.62 140.62 140.62 -0.25      
Total Volume and Open Interest 1,159 18,453 +67
Euro-Bund(EUREX)
Jun13 130430 146.55 146.87 146.39 146.58 -0.08 532,205 1,068,322 -21,407
Sep13 130430 146.90 147.18 146.71 146.89 -0.09 1,374 12,896 +1,055
Dec13 130430 145.23 145.23 145.23 145.23 -0.08      
Total Volume and Open Interest 533,579 1,081,218 -20,352
Euro-Bobl(EUREX)
Jun13 130430 126.79 126.88 126.68 126.73 -0.11 322,729 995,061 -9,747
Sep13 130430 127.46 127.46 127.36 127.36 -0.12 302 23,852 +25
Dec13 130430 127.36 127.36 127.36 127.36 -0.12      
Total Volume and Open Interest 323,031 1,018,913 -9,722
3-Mth Euribor(EUREX)
Jun13 130430 99.820 99.820 99.820 99.820 -0.005 205 2,736 -29
Sep13 130430 99.815 99.815 99.815 99.815 -0.005 1 1,013 +1
Dec13 130430 99.790 99.790 99.790 99.790 -0.005 0 1,296 +0
Total Volume and Open Interest 208 8,016 -28
Long Gilt(LIFFE)
Jun13 130430 120~04 120~09 119~24 120~00 -0~04 112,458 413,885 +4,981
Sep13 130430 119~25 119~30 119~11 119~21 -0~04 5 1,432 +0
Total Volume and Open Interest 112,463 415,317 +4,981
3-Mth Short Sterling(LIFFE)
Jun13 130430 99.51 99.51 99.50 99.50 0.00 25,431 283,158 -3,905
Sep13 130430 99.52 99.54 99.52 99.52 -0.01 41,492 366,498 +2,435
Dec13 130430 99.54 99.54 99.52 99.52 -0.02 57,913 324,330 +6,220
Mar14 130430 99.54 99.55 99.52 99.52 -0.02 86,876 393,055 +3,155
Jun14 130430 99.53 99.54 99.51 99.52 -0.01 63,737 315,793 +3,557
Sep14 130430 99.50 99.53 99.49 99.50 unch 44,156 291,072 -1,763
Total Volume and Open Interest 405,553 2,938,277 +20,732
3-Mth Euribor(LIFFE)
Jun13 130430 99.825 99.830 99.815 99.820 -0.005 74,495 569,291 -11,298
Sep13 130430 99.815 99.825 99.805 99.815 -0.005 69,796 383,987 -5,042
Dec13 130430 99.790 99.800 99.770 99.790 -0.005 50,011 439,650 -2,659
Total Volume and Open Interest 560,621 4,412,013 +4,557
3-Mth Aus T-Bills(SFE)
Jun13 130430 97.19 97.20 97.18 97.19 -0.01 25,017 211,566 -12,362
Sep13 130430 97.32 97.34 97.31 97.33 unch 32,505 183,198 -8,710
Dec13 130430 97.36 97.38 97.35 97.37 unch 28,372 158,558 +748
Mar14 130430 97.33 97.35 97.31 97.33 unch 8,758 106,402 +987
Jun14 130430 97.24 97.26 97.22 97.25 +0.01 5,564 69,144 -405
Sep14 130430 97.14 97.16 97.12 97.14 unch 3,657 51,703 +1,725
Dec14 130430 97.03 97.05 97.02 97.04 +0.01 4,743 36,921 +1,509
Mar15 130430 96.93 96.94 96.91 96.94 +0.01 1,989 20,212 +225
Jun15 130430 96.81 96.85 96.81 96.84 +0.01 79 1,934 -5
Sep15 130430 96.72 96.77 96.72 96.76 +0.01 153 688 -43
Total Volume and Open Interest 110,945 840,845 -16,320
10-Year Aus T-Bonds(SFE)
Jun13 130430 96.90 96.93 96.87 96.92 +0.02 48,526 486,708 -4,649
Sep13 130430 96.92 96.92 96.92 96.92 +0.02      
Total Volume and Open Interest 48,526 486,708 -4,649
3-Year Aus T-Bonds(SFE)
Jun13 130430 97.43 97.47 97.42 97.45 +0.01 109,156 533,168 -55,733
Sep13 130430 97.45 97.45 97.45 97.45 +0.01      
Total Volume and Open Interest 109,156 533,168 -55,733
Gold(CMX)
Jun13 130430 1476.6 1479.5 1460.5 1472.1 +4.7 239,659 244,358 -6,356
Aug13 130430 1476.0 1480.7 1463.0 1473.5 +4.6 15,189 52,416 +2,853
Oct13 130430 1477.1 1480.0 1466.7 1474.8 +4.6 3,414 8,389 -291
Dec13 130430 1478.3 1480.1 1464.4 1476.0 +4.6 5,300 44,843 +767
Feb14 130430 1477.2 1478.1 1469.8 1477.2 +4.5 1,173 14,896 -614
Apr14 130430 1479.6 1479.6 1475.9 1478.5 +4.5 283 5,765 +172
Jun14 130430 1480.0 1482.0 1471.2 1479.9 +4.5 268 8,888 -12
Aug14 130430 1481.3 1481.3 1481.3 1481.3 +4.5 24 1,123 -2
Oct14 130430 1482.7 1482.7 1482.7 1482.7 +4.5 5 752 +3
Dec14 130430 1483.6 1484.2 1483.6 1484.2 +4.5 9 8,646 +1
Feb15 130430 1485.7 1485.7 1485.7 1485.7 +4.5 0 12 +0
Total Volume and Open Interest 266,305 416,206 -3,623
Silver(CMX)
May13 130430 2450.5 2451.0 2398.5 2414.4 +2.2 85,932 9,346 -13,852
Jul13 130430 2454.0 2455.0 2401.5 2418.5 +1.9 64,605 75,005 +7,413
Sep13 130430 2454.5 2454.5 2409.5 2423.4 +1.9 1,461 8,796 -232
Dec13 130430 2466.0 2466.0 2419.0 2430.2 +2.1 1,852 24,530 -250
Mar14 130430 2451.5 2451.5 2434.0 2435.0 +2.3 29 4,918 -1
May14 130430 2439.0 2445.0 2438.3 2438.3 +2.5 32 2,713 +12
Jul14 130430 2439.0 2444.0 2439.0 2441.4 +2.6 51 5,864 +3
Total Volume and Open Interest 155,099 148,154 -6,834
Platinum(NYMEX)
Jul13 130430 1514.4 1516.4 1494.1 1507.2 -0.2 16,013 59,220 -111
Oct13 130430 1506.5 1510.7 1498.0 1509.4 -0.2 72 3,264 +56
Jan14 130430 1499.4 1511.4 1499.4 1511.4 -0.3 2 82 +2
Apr14 130430 1512.3 1512.3 1512.3 1512.3 -0.3 0 4 +0
Total Volume and Open Interest 16,093 62,577 -59
Palladium(NYMEX)
Jun13 130430 700.00 703.50 695.00 697.80 -1.40 4,671 32,492 +36
Sep13 130430 705.05 705.20 697.15 699.70 -1.40 213 2,593 +57
Dec13 130430 703.00 703.00 700.85 700.85 -1.40 2 995 +1
Total Volume and Open Interest 4,887 36,085 +93
Copper(CMX)
May13 130430 322.20 324.45 317.75 318.75 -3.80 61,830 8,613 -8,653
Jul13 130430 322.35 324.75 317.20 318.75 -3.90 51,931 100,957 +3,274
Sep13 130430 324.40 325.50 318.65 320.10 -3.75 5,092 21,879 +494
Dec13 130430 327.20 327.60 320.80 322.05 -3.60 1,444 14,621 +257
Mar14 130430 323.70 324.35 323.60 323.80 -3.55 118 4,477 +19
Total Volume and Open Interest 121,863 162,086 -4,797
DJIA Index(CBOT)
Jun13 130430 14740 14780 14680 14773 +25 109 7,458 +1
Sep13 130430 14702 14702 14677 14702 +25 0 4 +0
Dec13 130430 14627 14627 14602 14627 +25      
Mar14 130430 14532 14532 14507 14532 +25      
Total Volume and Open Interest 109 7,462 +1
E-mini DJIA Index(CBOT)
Jun13 130430 14754 14786 14673 14773 +25 121,928 118,059 -2,145
Sep13 130430 14673 14703 14600 14702 +25 15 696 +1
Dec13 130430 14627 14627 14627 14627 +25 0 18 +0
Mar14 130430 14532 14532 14532 14532 +25      
Total Volume and Open Interest 121,943 118,773 -2,144
S & P 500(CME)
Jun13 130430 1588.70 1594.00 1581.50 1592.20 +4.00 6,851 170,130 -4,828
Sep13 130430 1586.20 1587.20 1580.20 1586.20 +4.00 0 1,894 +0
Dec13 130430 1579.70 1580.70 1573.70 1579.70 +4.00 0 1,084 +0
Mar14 130430 1573.50 1574.50 1567.50 1573.50 +4.00      
Total Volume and Open Interest 6,851 173,108 -4,828
S & P 500 E-Mini(Globex)
Jun13 130430 1588.50 1594.25 1581.25 1592.25 +4.00 1,335,027 3,010,615 -15,035
Sep13 130430 1582.75 1588.50 1575.50 1586.25 +4.00 7,138 50,496 +1,985
Total Volume and Open Interest 1,342,241 3,063,572 -13,078
NASDAQ 100(CME)
Jun13 130430 2857.50 2884.50 2854.00 2880.00 +21.20 452 8,058 -250
Sep13 130430 2874.00 2877.00 2874.00 2874.00 +21.20      
Dec13 130430 2867.80 2867.80 2846.50 2867.80 +21.30      
Total Volume and Open Interest 452 8,058 -250
NASDAQ 100 E-Mini(Globex)
Jun13 130430 2859.80 2884.30 2853.30 2880.00 +21.20 165,108 372,317 -1,833
Sep13 130430 2850.00 2875.00 2850.00 2874.00 +21.20 4 149 -1
Total Volume and Open Interest 165,112 372,500 -1,834
S & P Midcap 400(CME)
Jun13 130430 1151.00 1160.00 1145.00 1157.70 +10.70 0 1,372 +0
Sep13 130430 1154.20 1154.20 1143.50 1154.20 +10.70      
Dec13 130430 1152.20 1152.20 1141.50 1152.20 +10.70      
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 130430 14.70 14.97 14.40 14.45 -0.30 46,070 168,701 -3,792
Jun13 130430 15.50 15.74 15.30 15.40 -0.15 33,337 79,709 +1,803
Jul13 130430 16.26 16.46 16.05 16.25 -0.05 11,947 42,129 +520
Total Volume and Open Interest 112,767 384,730 -996
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130430 13910 13975 13835 13910 +15 12,430 75,956 +484
Sep13 130430 13955 13995 13955 13995 +15 18 161 +13
Total Volume and Open Interest 12,448 76,118 +497
Nikkei 225(SGX)
Jun13 130430 13785 13900 13770 13870 +120 181,778 285,196 +162
Sep13 130430 13840 13865 13840 13860 -70 298 3,966 -4
Dec13 130430 13800 13800 13800 13800 -70 600 16,263 +600
Total Volume and Open Interest 184,287 334,432 +497
CAC 40(EURONEXT)
May13 130430 3825.5 3834.0 3788.5 3799.5 -12.5 99,846 344,105 -2,103
Jun13 130430 3802.0 3806.0 3764.0 3774.0 -12.5 1,357 32,247 -665
Jul13 130430 3763.5 3763.5 3763.5 3763.5 -13.5      
Total Volume and Open Interest 101,207 376,390 -2,768
Hang Seng Index(HKFE)
Apr13 130429 22600 22650 22503 22559 +2 129,381 61,926 -15,479
May13 130430 22621 22775 22563 22604 +94 73,302 98,340 +28,673
Jun13 130430 22400 22502 22309 22340 +104 948 7,345 -79
Total Volume and Open Interest 184,940 146,464 +5,737
DAX(EUREX)
Jun13 130430 7920.0 7971.5 7896.0 7921.0 +48.0 102,661 161,452 -1,723
Sep13 130430 7924.5 7968.0 7910.0 7928.0 +48.0 1,549 6,236 +99
Dec13 130430 7930.5 7974.0 7910.0 7933.5 +48.0 54 423 -25
Total Volume and Open Interest 104,264 168,111 -1,649
FT-SE 100(EURONEXT)
Jun13 130430 6425.00 6442.50 6369.00 6383.50 -29.50 76,987 673,721 +3,155
Sep13 130430 6391.50 6391.50 6336.50 6338.50 -29.50 623 1,014 +2
Dec13 130430 6343.50 6343.50 6311.00 6311.00 -28.00 25 205 +0
Total Volume and Open Interest 77,635 674,940 +3,157
SPI 200(SFE)
Jun13 130430 5138.0 5188.0 5130.0 5168.0 +39.0 18,067 247,368 -4,206
Sep13 130430 5101.0 5132.0 5101.0 5132.0 +40.0 57 2,265 +38
Dec13 130430 5136.0 5136.0 5136.0 5136.0 +40.0 3 2,367 -12
Total Volume and Open Interest 18,831 255,198 -3,537
FTSE MIB(ISE)
Jun13 130430 16785.00 16810.00 16540.00 16561.00 -147.00 27,686 45,029 +1,304
Sep13 130430 16700.00 16700.00 16460.00 16474.00 -147.00 34 143 +3
Dec13 130430 16384.00 16384.00 16384.00 16384.00 -147.00 0 1 +0
Total Volume and Open Interest 27,720 45,173 +1,307
KOSPI 200(KFE)
Jun13 130430 254.00 257.70 253.55 257.15 +3.60 129,169 116,328 -746
Sep13 130430 255.50 259.05 255.50 258.55 +3.60 40 3,031 +422
Dec13 130430 260.60 260.60 260.60 260.60 +3.65 0 196 +0
Total Volume and Open Interest 129,209 119,826 -294
GSCI(CME)
May13 130430 627.00 628.00 623.00 623.00 -7.80 441 8,574 -384
Jun13 130430 623.65 631.25 623.65 623.65 -7.55 351 554 +342
Jul13 130430 621.50 622.50 617.50 617.50 -8.00 1 0 -1
Total Volume and Open Interest 793 9,128 -43
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!!!