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 Wed May 01, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130501 1466.25 1466.25 1429.25 1437.50 -30.25 45,051 20,247 -18,908
Jul13 130501 1396.00 1398.00 1365.50 1373.00 -26.00 118,859 294,142 +14,721
Aug13 130501 1337.25 1339.75 1313.50 1319.25 -20.50 3,682 11,021 -420
Sep13 130501 1264.75 1266.25 1241.75 1250.00 -14.75 3,508 9,580 +355
Nov13 130501 1222.50 1224.25 1200.75 1209.25 -14.25 36,650 172,999 +1,270
Jan14 130501 1230.75 1230.75 1208.50 1217.00 -13.75 1,387 15,320 +89
Mar14 130501 1237.00 1237.25 1215.00 1223.75 -13.50 500 3,331 -94
May14 130501 1235.00 1240.00 1219.00 1226.75 -13.25 443 3,750 +113
Jul14 130501 1238.75 1247.00 1229.75 1234.25 -12.75 254 3,389 +86
Aug14 130501 1229.50 1242.25 1229.50 1229.50 -12.75 5 13 +5
Sep14 130501 1217.25 1230.00 1217.25 1217.25 -12.75 0 10 +0
Nov14 130501 1226.00 1229.00 1208.75 1216.25 -10.75 306 7,217 +108
Jan15 130501 1213.75 1228.50 1213.75 1218.50 -10.00 0 10 +0
Mar15 130501 1214.75 1224.75 1214.75 1214.75 -10.00      
Total Volume and Open Interest 210,651 541,250 -2,671
Soybean Meal(CBOT)
May13 130501 427.80 428.70 414.40 415.60 -12.70 20,709 13,166 -4,383
Jul13 130501 413.70 415.40 403.50 404.40 -10.10 59,804 133,430 +1,883
Aug13 130501 389.20 390.50 381.90 382.60 -6.30 2,122 16,868 -28
Sep13 130501 363.40 365.00 357.50 358.80 -4.70 3,739 11,526 +953
Oct13 130501 345.50 346.90 339.70 340.90 -4.60 1,000 9,079 -110
Dec13 130501 343.00 345.10 336.40 338.80 -4.50 12,133 57,027 +303
Jan14 130501 344.60 344.70 338.60 340.60 -4.50 507 5,257 +23
Mar14 130501 347.90 347.90 342.20 343.70 -4.50 309 3,524 -56
May14 130501 349.40 349.40 343.80 345.20 -4.20 169 2,425 -26
Jul14 130501 348.60 349.40 347.80 348.00 -4.20 61 2,043 +20
Total Volume and Open Interest 100,575 254,657 -1,416
Soybean Oil(CBOT)
May13 130501 49.10 49.10 48.18 48.64 -0.49 15,708 7,756 -5,604
Jul13 130501 49.22 49.25 48.30 48.85 -0.37 65,664 190,577 +82
Aug13 130501 49.04 49.04 48.08 48.64 -0.40 5,096 18,182 -416
Sep13 130501 48.82 48.85 47.85 48.43 -0.40 4,476 14,647 +136
Oct13 130501 48.49 48.55 47.61 48.18 -0.37 2,466 14,900 +271
Dec13 130501 48.48 48.48 47.47 47.98 -0.39 17,201 75,500 +2,760
Jan14 130501 48.27 48.27 47.39 47.96 -0.31 799 6,693 +76
Mar14 130501 48.27 48.27 47.42 48.01 -0.26 102 3,756 -44
May14 130501 47.86 48.25 47.50 48.05 -0.20 55 2,543 +15
Jul14 130501 47.80 48.31 47.60 48.05 -0.26 152 2,127 -3
Total Volume and Open Interest 111,750 337,900 -2,719
Canola(WCE)
May13 130501 635.7 646.3 632.5 637.1 +0.9 4,944 3,926 -4,118
Jul13 130501 614.1 614.4 601.8 603.8 -9.8 10,469 91,112 +1,621
Nov13 130501 548.4 548.4 537.0 541.7 -6.7 6,447 58,079 +2,635
Jan14 130501 540.3 543.1 537.0 541.7 -7.7 36 3,556 +8
Mar14 130501 537.2 537.2 531.6 536.0 -7.7 3 513 +0
Total Volume and Open Interest 21,899 157,204 +146
Corn(CBOT)
May13 130501 679.50 686.25 671.00 681.75 -1.50 93,276 36,429 -34,565
Jul13 130501 647.00 652.75 639.50 646.75 -3.25 189,902 474,686 +862
Sep13 130501 577.00 579.00 565.75 573.00 -7.25 41,825 151,643 -505
Dec13 130501 555.00 555.50 543.25 550.50 -6.25 130,289 399,692 -515
Mar14 130501 564.50 564.75 553.75 561.00 -6.00 8,503 33,462 +512
May14 130501 572.25 574.75 562.00 569.00 -5.75 4,024 12,964 -357
Jul14 130501 578.50 581.50 569.00 576.00 -5.50 4,327 16,416 +653
Sep14 130501 555.25 562.50 552.75 557.00 -5.50 492 1,321 +50
Dec14 130501 560.00 561.50 550.75 555.75 -5.75 5,427 38,019 +1,290
Mar15 130501 560.50 569.00 560.50 563.00 -6.00 433 403 +170
Total Volume and Open Interest 478,671 1,167,903 -32,338
Wheat(CBOT)
May13 130501 722.25 722.25 705.00 710.50 -11.25 23,663 4,268 -13,007
Jul13 130501 732.25 732.25 713.25 721.00 -10.00 73,077 239,184 +4,858
Sep13 130501 741.25 741.25 722.75 730.50 -9.75 12,250 55,894 +462
Dec13 130501 754.75 754.75 737.00 745.00 -8.75 21,533 85,444 -372
Mar14 130501 767.00 767.00 751.75 758.25 -8.50 1,735 15,802 +358
May14 130501 769.75 770.00 756.00 761.75 -8.25 755 2,003 -69
Total Volume and Open Interest 133,979 412,885 -7,435
Wheat(KCBT)
May13 130501 798.75 798.75 787.00 794.25 -3.75 9,116 1,812 -7,205
Jul13 130501 789.50 793.00 776.75 782.25 -7.25 14,584 99,902 +2,971
Sep13 130501 799.75 801.25 785.75 791.25 -6.75 1,912 18,384 +365
Dec13 130501 814.00 815.00 799.75 805.25 -7.50 2,275 16,492 +120
Mar14 130501 810.25 824.25 808.75 815.25 -5.75 301 2,630 +64
May14 130501 810.00 819.00 805.00 813.75 -3.50 126 870 +20
Total Volume and Open Interest 28,561 141,736 -3,571
Wheat(MGE)
May13 130501 833.00 833.00 830.00 830.00 -7.50 2,641 304 -1,416
Jul13 130501 822.00 824.50 808.00 815.75 -6.25 4,437 18,679 +1,143
Sep13 130501 824.00 827.50 811.00 819.00 -5.00 1,499 9,100 +557
Dec13 130501 834.50 836.50 821.00 827.50 -6.75 787 7,345 +224
Mar14 130501 836.75 848.25 835.25 844.50 +1.00 156 986 +55
Total Volume and Open Interest 9,531 36,477 +572
Oats(CBOT)
May13 130501 413.00 420.00 390.25 390.25 -25.25 595 129 -386
Jul13 130501 394.50 394.50 377.50 380.25 -11.50 1,042 7,121 +272
Sep13 130501 370.00 374.25 369.00 370.00 -4.25 16 130 -6
Dec13 130501 368.00 368.00 361.50 362.75 -5.25 155 1,195 +88
Total Volume and Open Interest 1,834 8,638 -7
Rough Rice(CBOT)
May13 130501 14.85 15.02 14.85 15.02 +0.17 1,858 1,287 -1,037
Jul13 130501 15.10 15.29 15.03 15.27 +0.17 2,168 10,173 +717
Sep13 130501 15.01 15.15 14.95 15.15 +0.10 8 983 +6
Nov13 130501 15.20 15.30 15.20 15.30 +0.11 0 131 +0
Total Volume and Open Interest 4,034 12,611 -314
Live Cattle(CME)
Jun13 130501 122.050 123.250 121.680 122.480 +0.580 19,146 149,227 -3,025
Aug13 130501 122.830 123.700 122.400 123.100 +0.550 8,139 77,170 +1,004
Oct13 130501 126.035 126.850 125.700 126.535 +0.585 3,987 50,765 -65
Dec13 130501 127.580 128.200 127.080 127.830 +0.480 2,445 32,772 +499
Feb14 130501 128.300 129.400 128.150 129.250 +0.650 892 8,855 +218
Apr14 130501 129.035 130.250 128.950 129.800 +0.300 933 4,264 +388
Total Volume and Open Interest 38,232 324,605 -2,715
Feeder Cattle(CME)
May13 130501 139.350 140.435 139.250 139.500 -0.050 2,529 9,492 -531
Aug13 130501 148.700 149.785 148.650 148.735 -0.165 3,219 19,461 +635
Sep13 130501 150.785 151.600 150.600 150.750 +0.065 371 3,040 +51
Oct13 130501 152.250 153.100 152.050 152.450 +0.050 209 2,375 +33
Nov13 130501 153.035 154.100 153.035 153.500 +0.300 123 1,364 -10
Jan14 130501 153.000 153.185 152.250 152.250 unch 15 465 +1
Mar14 130501 153.000 153.000 153.000 153.000 unch 0 16 +0
Total Volume and Open Interest 6,466 36,213 +179
Lean Hogs(CME)
May13 130501 90.100 91.050 89.800 90.900 +0.800 217 2,796 -92
Jun13 130501 92.480 93.180 91.980 92.950 +0.370 17,536 85,535 -1,635
Jul13 130501 92.535 93.200 92.230 92.980 +0.080 5,348 25,132 +1,034
Aug13 130501 91.635 92.450 91.600 92.400 +0.250 6,532 37,075 +525
Oct13 130501 82.300 82.500 81.885 82.450 +0.100 8,074 37,421 +212
Dec13 130501 78.550 78.785 78.285 78.650 -0.250 4,845 29,356 +310
Feb14 130501 80.785 81.150 80.650 81.050 -0.100 1,923 9,604 -39
Apr14 130501 82.930 83.300 82.650 83.200 -0.050 760 6,509 +181
Total Volume and Open Interest 45,315 236,302 +484
Class III Milk(CME)
Apr13 130501 17.59 17.59 17.59 17.59 -0.01 9 3,003 -6
May13 130501 18.65 18.75 18.62 18.65 -0.02 113 4,332 -37
Jun13 130501 19.50 19.50 19.24 19.45 -0.09 351 3,202 +131
Jul13 130501 19.46 19.50 19.28 19.44 -0.06 164 2,765 +51
Aug13 130501 19.37 19.40 19.25 19.40 unch 87 2,589 +57
Total Volume and Open Interest 920 24,215 +260
Cocoa(ICE)
May13 130501 2415 2415 2415 2415 +47 150 181 -149
Jul13 130501 2374 2421 2360 2415 +47 12,026 94,103 -674
Sep13 130501 2375 2426 2371 2421 +45 3,534 39,726 +951
Dec13 130501 2379 2431 2374 2427 +46 1,881 29,533 +282
Mar14 130501 2381 2431 2379 2427 +44 1,426 28,381 +277
May14 130501 2384 2433 2384 2431 +43 429 9,199 +177
Jul14 130501 2420 2437 2420 2437 +40 293 2,523 +204
Total Volume and Open Interest 19,807 206,586 +1,107
Coffee "C"(ICE)
May13 130501 136.00 136.00 132.75 134.50 -0.45 48 452 -30
Jul13 130501 135.55 135.60 132.85 134.70 -0.40 12,944 101,791 -12
Sep13 130501 137.60 137.60 135.10 136.85 -0.50 3,562 31,570 +232
Dec13 130501 141.50 141.50 138.65 140.40 -0.45 1,758 18,484 +342
Mar14 130501 144.00 144.00 142.30 143.70 -0.60 321 6,041 +93
May14 130501 146.00 146.10 144.45 145.75 -0.80 120 3,613 +24
Total Volume and Open Interest 18,806 164,913 +665
Orange Juice(ICE)
May13 130501 138.00 141.75 138.00 141.75 +0.35 341 1,186 -92
Jul13 130501 140.75 141.90 135.90 139.00 -1.40 1,228 16,657 +175
Sep13 130501 141.75 141.75 136.00 138.90 -1.40 48 1,594 -18
Nov13 130501 140.90 141.20 136.50 139.25 -0.30 20 477 +15
Jan14 130501 138.00 138.95 137.00 138.95 -0.30 0 206 +0
Mar14 130501 138.00 139.00 138.00 139.00 -0.45 0 7 +0
Total Volume and Open Interest 1,637 20,127 +80
Sugar #11(ICE)
Jul13 130501 17.63 17.68 17.29 17.33 -0.27 67,974 446,472 +9,848
Oct13 130501 18.04 18.04 17.68 17.72 -0.25 23,907 155,146 +2,132
Mar14 130501 18.87 18.91 18.58 18.62 -0.23 9,379 99,019 -90
May14 130501 19.00 19.05 18.74 18.76 -0.24 1,366 22,116 +257
Jul14 130501 19.10 19.16 18.90 18.92 -0.22 1,482 34,495 +131
Oct14 130501 19.29 19.38 19.15 19.17 -0.19 699 18,563 -239
Mar15 130501 19.63 19.63 19.52 19.56 -0.14 333 13,497 +89
May15 130501 19.60 19.60 19.52 19.53 -0.13 127 1,387 +27
Total Volume and Open Interest 137,630 826,145 +4,379
London Cocoa(LCE)
May13 130501 1544 1571 1532 1566 +22 3,647 31,945 +107
Jul13 130501 1542 1571 1535 1566 +25 13,507 65,905 +465
Sep13 130501 1553 1578 1541 1573 +26 8,212 39,678 +415
Dec13 130501 1551 1581 1545 1576 +26 6,995 53,654 +796
Mar14 130501 1549 1580 1543 1575 +25 3,336 41,574 +270
May14 130501 1549 1582 1549 1580 +24 292 10,416 +33
Jul14 130501 1556 1585 1556 1585 +24 141 4,033 +59
Total Volume and Open Interest 36,130 250,132 +2,145
London Sugar(LCE)
Aug13 130501 508.00 508.00 499.50 500.10 -5.00 7,853 32,408 -104
Oct13 130501 499.90 500.40 493.00 493.90 -4.60 3,548 13,954 +308
Dec13 130501 505.80 505.80 498.00 499.00 -4.70 593 4,985 +219
Mar14 130501 511.30 511.40 503.20 504.10 -5.20 359 4,501 +90
May14 130501 513.20 513.30 507.30 507.80 -4.80 56 1,735 +6
Total Volume and Open Interest 12,483 58,908 +550
Cotton(ICE)
May13 130501 85.68 85.68 82.09 82.09 -3.44 14 215 -63
Jul13 130501 87.46 87.60 83.60 83.87 -3.60 14,908 107,879 +463
Oct13 130501 84.10 84.10 83.12 83.12 -3.29 2 63 +0
Dec13 130501 86.30 86.30 82.92 83.04 -3.24 2,352 52,089 -11
Mar14 130501 86.24 86.24 83.25 83.33 -3.17 101 1,401 +39
May14 130501 86.48 86.48 83.52 83.52 -3.18 23 317 +1
Total Volume and Open Interest 17,442 162,749 +459
Lumber(CME)
May13 130501 345.7 346.7 336.0 339.0 -6.5 452 1,503 -231
Jul13 130501 351.0 351.2 340.5 342.7 -7.8 518 3,533 +49
Sep13 130501 347.1 347.1 336.9 338.6 -8.3 125 1,036 +1
Nov13 130501 341.3 341.3 331.0 333.5 -6.3 57 166 +8
Total Volume and Open Interest 1,152 6,258 -173
Crude Oil(NYM)
Jun13 130501 93.08 93.26 90.11 91.03 -2.43 214,608 308,591 -6,091
Jul13 130501 93.29 93.44 90.32 91.24 -2.44 51,635 183,754 +5,341
Aug13 130501 93.18 93.33 90.29 91.21 -2.46 28,679 116,228 -1,891
Sep13 130501 93.03 93.12 90.06 90.98 -2.43 27,494 122,606 +915
Oct13 130501 92.60 92.60 89.65 90.62 -2.38 13,164 65,970 +2,028
Nov13 130501 92.00 92.00 89.25 90.22 -2.33 7,159 48,831 +605
Dec13 130501 91.72 91.81 88.78 89.81 -2.30 53,498 216,734 -2,420
Jan14 130501 91.24 91.34 88.40 89.39 -2.26 6,945 41,974 -204
Feb14 130501 89.73 89.73 88.06 89.01 -2.23 2,115 25,253 -68
Mar14 130501 89.38 89.38 87.90 88.67 -2.20 4,927 34,090 -266
Apr14 130501 88.00 88.39 87.76 88.35 -2.17 1,851 14,589 -174
May14 130501 87.66 88.07 87.66 88.07 -2.13 1,425 16,918 +96
Jun14 130501 89.53 89.53 86.89 87.84 -2.10 11,371 77,946 +406
Jul14 130501 87.56 87.56 87.56 87.56 -2.07 576 15,103 -57
Aug14 130501 87.30 87.30 87.30 87.30 -2.04 647 14,602 +295
Sep14 130501 87.05 87.05 87.05 87.05 -2.02 794 28,787 -14
Total Volume and Open Interest 466,236 1,745,007 +1,741
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130501 93.100 93.275 90.100 91.025 -2.425 5,477 2,294 +224
Jul13 130501 93.350 93.400 90.325 91.250 -2.425 77 700 +17
Aug13 130501 93.250 93.250 90.300 91.200 -2.475 42 527 +25
Sep13 130501 91.150 91.250 90.050 90.975 -2.425 3 16 +0
Oct13 130501 90.500 90.675 89.650 90.625 -2.375 2 5 +0
Nov13 130501 90.350 90.350 89.250 90.225 -2.325 0 11 +0
Dec13 130501 89.650 89.975 88.825 89.800 -2.300 0 53 +0
Jan14 130501 89.400 89.400 89.400 89.400 -2.250      
Feb14 130501 89.000 89.000 89.000 89.000 -2.250      
Total Volume and Open Interest 5,609 3,697 +271
Heating Oil(NYM)
Jun13 130501 282.78 283.96 275.97 278.89 -5.07 46,582 99,746 +1,679
Jul13 130501 282.84 283.88 275.78 278.68 -5.32 12,155 54,142 +831
Aug13 130501 282.44 284.31 276.37 279.11 -5.35 4,484 16,937 -562
Sep13 130501 283.18 284.92 277.12 279.83 -5.36 3,662 27,619 +13
Oct13 130501 283.64 285.64 277.75 280.45 -5.31 2,005 11,070 +243
Nov13 130501 284.70 285.95 278.15 280.86 -5.21 1,851 9,504 +59
Dec13 130501 284.14 286.08 278.33 281.06 -5.13 5,754 38,272 +59
Jan14 130501 282.85 282.85 279.06 281.47 -5.02 644 6,869 +66
Feb14 130501 283.35 283.90 279.79 281.64 -4.95 238 2,865 +109
Mar14 130501 282.85 283.81 279.49 281.32 -4.87 189 3,793 +42
Apr14 130501 283.35 283.35 278.00 280.30 -4.74 146 9,821 -1
May14 130501 277.50 279.42 276.85 279.42 -4.62 40 1,750 +6
Jun14 130501 277.14 278.36 276.25 278.26 -4.50 245 7,900 +97
Jul14 130501 279.06 279.06 277.85 277.96 -4.40 5 443 +5
Total Volume and Open Interest 99,978 301,878 -7,408
Gasoline(NYMEX)
Jun13 130501 278.74 279.98 268.79 271.93 -8.27 46,691 92,909 +1,957
Jul13 130501 276.79 277.80 267.50 270.61 -7.79 17,099 54,127 +977
Aug13 130501 273.10 274.36 265.60 268.34 -7.32 8,178 24,642 -19
Sep13 130501 269.48 270.36 262.46 265.26 -6.82 4,738 26,781 -233
Oct13 130501 257.42 257.42 248.36 250.95 -6.47 3,341 16,858 -207
Nov13 130501 254.37 254.37 245.79 248.65 -6.23 1,511 18,355 +242
Dec13 130501 250.97 252.17 244.50 247.51 -5.96 1,554 13,016 +13
Jan14 130501 246.90 247.22 245.67 247.22 -5.78 717 5,467 +252
Feb14 130501 247.65 247.65 246.00 247.65 -5.68 137 2,052 -19
Mar14 130501 247.00 248.54 247.00 248.46 -5.46 91 2,873 +72
Total Volume and Open Interest 112,122 270,831 -5,044
e-miNY RBOB Gasoline(NYM)
Jun13 130501 271.90 271.93 271.90 271.90 -8.30      
Jul13 130501 270.60 270.61 270.60 270.60 -7.80      
Aug13 130501 268.30 268.34 268.30 268.30 -7.40      
Sep13 130501 265.30 265.30 265.26 265.30 -6.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun13 130501 4.340 4.444 4.310 4.326 -0.017 130,676 239,268 +2,674
Jul13 130501 4.394 4.499 4.368 4.379 -0.015 34,297 236,030 +4,736
Aug13 130501 4.429 4.525 4.394 4.407 -0.013 18,934 75,212 +249
Sep13 130501 4.434 4.517 4.390 4.402 -0.012 13,690 91,775 +245
Oct13 130501 4.433 4.525 4.401 4.416 -0.008 20,905 192,398 +704
Nov13 130501 4.506 4.594 4.474 4.491 -0.007 11,360 63,540 -262
Dec13 130501 4.689 4.744 4.630 4.648 -0.008 9,858 60,590 -344
Jan14 130501 4.750 4.825 4.710 4.725 -0.005 17,133 138,537 -1,810
Feb14 130501 4.716 4.770 4.669 4.679 -0.006 5,165 37,242 +308
Mar14 130501 4.622 4.667 4.576 4.587 -0.007 12,534 65,910 +1,264
Apr14 130501 4.256 4.265 4.212 4.227 -0.006 14,004 105,978 +3,329
May14 130501 4.233 4.253 4.202 4.216 -0.008 987 23,917 +96
Jun14 130501 4.266 4.270 4.233 4.241 -0.008 468 19,950 +29
Jul14 130501 4.286 4.297 4.258 4.274 -0.007 283 12,759 -15
Aug14 130501 4.303 4.310 4.292 4.292 -0.006 217 12,627 +5
Sep14 130501 4.303 4.310 4.291 4.291 -0.005 485 16,863 +267
Total Volume and Open Interest 298,408 1,566,627 +13,865
Brent Crude Oil(ICE)
Jun13 130501 101.82 102.33 98.76 99.95 -2.42 200,113 257,776 -6,614
Jul13 130501 101.28 101.97 98.32 99.53 -2.51 98,894 223,577 +2,849
Aug13 130501 101.20 101.58 97.94 99.15 -2.56 54,961 115,411 +3,797
Sep13 130501 100.92 101.23 97.61 98.83 -2.55 38,074 98,742 +3,105
Oct13 130501 101.23 101.23 97.31 98.56 -2.50 25,007 72,087 +2,757
Nov13 130501 99.91 100.50 97.07 98.31 -2.46 18,802 50,810 +395
Dec13 130501 99.67 100.32 96.80 98.04 -2.42 70,279 196,338 -4,853
Jan14 130501 99.42 99.68 96.54 97.78 -2.39 12,025 34,118 +506
Feb14 130501 99.16 99.26 96.66 97.54 -2.34 5,302 22,403 +490
Mar14 130501 98.50 98.50 97.30 97.30 -2.29 5,208 34,243 +671
Apr14 130501 96.85 97.04 96.85 97.04 -2.24 1,989 30,938 -430
May14 130501 97.90 97.90 96.78 96.78 -2.18 1,528 12,844 -76
Jun14 130501 98.01 98.43 95.37 96.52 -2.13 11,634 73,853 -34
Jul14 130501 96.11 96.31 96.11 96.31 -2.06 840 13,727 +247
Total Volume and Open Interest 581,885 1,553,132 +6,616
Gas Oil(ICE)
May13 130501 845.75 849.00 820.25 822.75 -23.00 42,043 100,425 -5,661
Jun13 130501 848.75 853.00 824.00 826.75 -23.00 75,211 134,556 +1,698
Jul13 130501 850.75 856.75 828.25 830.75 -23.25 40,385 72,568 +732
Aug13 130501 854.25 860.00 832.25 834.50 -23.00 20,970 37,749 -2,180
Sep13 130501 857.00 863.00 837.25 838.00 -23.00 17,072 57,333 +295
Oct13 130501 859.50 865.00 840.00 840.75 -23.00 4,657 28,273 -438
Nov13 130501 861.25 865.00 841.75 842.00 -23.00 3,058 27,123 +939
Dec13 130501 860.75 866.25 839.75 842.25 -23.00 18,144 60,896 -394
Jan14 130501 861.75 861.75 841.00 843.00 -22.75 1,330 18,035 +152
Feb14 130501 861.00 861.00 841.00 842.75 -22.50 576 10,866 +215
Total Volume and Open Interest 229,600 638,016 -3,072
Ethanol(CBOT)
May13 130501 2.564 2.600 2.559 2.599 +0.017 285 322 -153
Jun13 130501 2.431 2.464 2.420 2.459 +0.014 603 938 +64
Jul13 130501 2.369 2.383 2.350 2.373 +0.008 299 1,007 +2
Aug13 130501 2.299 2.314 2.285 2.300 +0.002 223 2,007 +46
Sep13 130501 2.167 2.179 2.145 2.161 unch 88 2,183 -5
Oct13 130501 2.010 2.039 2.010 2.020 -0.005 40 1,264 +14
Nov13 130501 1.970 1.975 1.963 1.966 -0.005 28 682 +2
Dec13 130501 1.950 1.953 1.941 1.948 -0.005 108 1,053 -30
Total Volume and Open Interest 1,695 9,942 -61
WTI Crude Oil(ICE)
Jun13 130501 93.20 93.24 90.11 91.03 -2.43 40,576 90,107 -1,280
Jul13 130501 93.41 93.41 90.35 91.24 -2.44 16,307 63,609 +4,526
Aug13 130501 93.39 93.39 90.31 91.21 -2.46 11,959 32,388 +2,727
Sep13 130501 92.63 92.97 90.19 90.98 -2.43 7,942 35,224 -740
Oct13 130501 92.46 92.46 89.93 90.62 -2.38 4,564 19,645 -294
Nov13 130501 91.81 92.11 89.52 90.22 -2.33 3,567 12,299 +734
Dec13 130501 91.66 91.70 88.81 89.81 -2.30 18,717 112,150 -2,301
Jan14 130501 88.68 89.39 88.48 89.39 -2.26 1,904 10,669 +411
Feb14 130501 89.01 89.01 89.01 89.01 -2.23 567 4,081 -67
Mar14 130501 88.67 88.67 88.67 88.67 -2.20 872 7,735 +41
Apr14 130501 88.35 88.35 88.35 88.35 -2.17 322 4,101 +49
May14 130501 88.07 88.07 88.07 88.07 -2.13 288 3,606 -78
Jun14 130501 89.18 89.18 87.15 87.84 -2.10 2,134 24,186 -84
Jul14 130501 87.56 87.56 87.56 87.56 -2.07 60 2,910 -20
Aug14 130501 87.30 87.30 87.30 87.30 -2.04 22 3,114 -20
Sep14 130501 87.05 87.05 87.05 87.05 -2.02 11 10,076 +11
Total Volume and Open Interest 117,832 555,366 +4,120
US Dollar Index(ICE)
Jun13 130501 81.740 81.780 81.370 81.522 -0.285 22,780 68,843 -740
Sep13 130501 81.930 81.950 81.510 81.723 -0.287 29 879 -12
Dec13 130501 81.933 81.933 81.933 81.933 -0.287      
Total Volume and Open Interest 22,809 69,722 -752
Australian Dollar(CME)
Jun13 130501 103.32 103.46 102.30 102.57 -0.68 72,450 154,870 -343
Sep13 130501 102.65 102.69 101.72 101.92 -0.67 72 987 -13
Dec13 130501 101.50 101.97 101.02 101.31 -0.66 1 29 +1
Total Volume and Open Interest 72,523 155,916 -355
British Pound(CME)
Jun13 130501 155.28 156.03 155.22 155.86 +0.60 87,762 189,335 -4,286
Sep13 130501 155.28 155.78 155.18 155.78 +0.60 17 427 -2
Dec13 130501 155.50 155.74 155.14 155.74 +0.60 1 31 +1
Total Volume and Open Interest 87,780 189,826 -4,287
Canadian Dollar(CME)
Jun13 130501 99.17 99.38 98.90 99.25 +0.11 67,299 156,652 -6,998
Sep13 130501 98.99 99.15 98.70 99.04 +0.11 339 4,364 +53
Dec13 130501 98.67 98.84 98.63 98.84 +0.11 95 2,225 -1
Mar14 130501 98.42 98.64 98.30 98.64 +0.11 1 322 +0
Total Volume and Open Interest 67,734 163,706 -6,946
Japanese Yen(CME)
Jun13 130501 102.68 103.10 102.39 102.71 +0.13 108,060 197,793 +1,532
Sep13 130501 102.78 103.10 102.45 102.77 +0.13 51 2,124 +11
Dec13 130501 102.85 102.85 102.72 102.85 +0.13 0 133 +0
Total Volume and Open Interest 108,121 200,098 +1,545
Swiss Franc(CME)
Jun13 130501 107.63 108.20 107.47 108.08 +0.43 25,734 50,706 -102
Sep13 130501 107.83 108.20 107.77 108.20 +0.43 5 24 +0
Dec13 130501 108.33 108.33 107.90 108.33 +0.43      
Total Volume and Open Interest 25,739 50,730 -102
EuroFX(CME)
Jun13 130501 131.71 132.48 131.65 132.17 +0.51 209,470 220,433 +3,634
Sep13 130501 131.78 132.50 131.75 132.26 +0.51 159 1,877 +67
Dec13 130501 131.87 132.50 131.85 132.36 +0.51 19 359 +7
Total Volume and Open Interest 209,656 222,701 +3,710
Mexican Peso(CME)
May13 130501 820.00 822.75 820.00 820.00 -2.75      
Jun13 130501 820.50 821.50 813.00 818.00 -2.75 36,930 168,888 +2,254
Total Volume and Open Interest 36,931 169,870 +2,253
Brazilian Real(CME)
Jun13 130501 497.75 497.90 496.75 497.75 -0.15 3,741 10,847 +2,468
Jul13 130501 495.35 495.90 495.35 495.35 -0.55 0 13 +0
Aug13 130501 492.95 493.45 492.95 492.95 -0.50      
Sep13 130501 490.55 490.90 490.55 490.55 -0.35      
Total Volume and Open Interest 7,218 43,158 +1,290
30-Year T-Bonds(CBOT)
Jun13 130501 148~140 149~210 148~090 149~040 +0~240 263,418 729,443 -14,607
Sep13 130501 147~180 148~280 147~180 148~120 +0~240 899 3,715 +703
Dec13 130501 147~280 147~280 147~040 147~280 +0~240      
Total Volume and Open Interest 264,317 733,158 -13,904
10-Year T-Notes(CBOT)
Jun13 130501 133~115 133~250 133~090 133~195 +0~080 698,342 2,200,144 -8,497
Sep13 130501 132~225 133~000 132~190 132~270 +0~080 2,399 42,418 +1,403
Dec13 130501 132~270 132~270 132~190 132~270 +0~080      
Total Volume and Open Interest 700,741 2,242,562 -7,094
5-Year T-Notes(CBOT)
Jun13 130501 124~202 124~266 124~190 124~240 +0~034 307,708 1,882,305 -7,196
Sep13 130501 124~116 124~142 124~090 124~130 +0~040 688 22,589 +153
Dec13 130501 124~130 124~130 124~090 124~130 +0~040      
Total Volume and Open Interest 308,396 1,904,894 -7,043
2 Year T-Notes(CBOT)
Jun13 130501 110~102 110~106 110~096 110~104 +0~004 122,110 933,584 +2,370
Sep13 130501 110~094 110~104 110~092 110~100 +0~006 1,272 24,853 +848
Dec13 130501 110~100 110~100 110~092 110~100 +0~006      
Total Volume and Open Interest 123,382 958,437 +3,218
Eurodollars(CME)
Jun13 130501 99.725 99.730 99.725 99.725 unch 95,718 883,121 -599
Sep13 130501 99.710 99.715 99.710 99.710 unch 111,472 713,306 +1,946
Dec13 130501 99.695 99.700 99.690 99.695 +0.005 121,735 808,393 -3,339
Mar14 130501 99.675 99.685 99.670 99.675 +0.005 114,386 738,582 -4,041
Jun14 130501 99.650 99.655 99.645 99.650 +0.005 109,824 729,610 -1,968
Sep14 130501 99.615 99.625 99.605 99.620 +0.010 99,647 645,186 -7,886
Dec14 130501 99.565 99.580 99.560 99.575 +0.015 89,028 729,732 +7,201
Mar15 130501 99.505 99.530 99.500 99.520 +0.015 75,038 600,588 -4,822
Jun15 130501 99.435 99.465 99.430 99.455 +0.020 62,423 797,416 +1,861
Sep15 130501 99.350 99.380 99.345 99.375 +0.025 46,727 520,909 +3,046
Dec15 130501 99.245 99.280 99.235 99.270 +0.025 46,070 640,493 +3,542
Mar16 130501 99.125 99.165 99.120 99.150 +0.025 33,530 344,901 +1,655
Jun16 130501 98.985 99.030 98.985 99.015 +0.025 27,170 309,985 +131
Sep16 130501 98.840 98.890 98.840 98.870 +0.025 19,270 224,114 -1,209
Dec16 130501 98.685 98.740 98.685 98.720 +0.030 12,898 160,425 -717
Mar17 130501 98.535 98.590 98.530 98.570 +0.030 12,268 164,143 +1,108
Jun17 130501 98.370 98.425 98.365 98.405 +0.030 11,176 120,032 -2,620
Sep17 130501 98.210 98.265 98.210 98.245 +0.030 7,619 85,621 -1,091
Total Volume and Open Interest 1,116,060 9,496,495 -6,223
Ultra T-Bond(CBOT)
Jun13 130501 164~18 166~14 164~07 165~21 +1~10 52,372 399,546 -5,106
Sep13 130501 164~07 164~07 162~27 164~05 +1~10 589 661 +141
Dec13 130501 164~05 164~05 162~27 164~05 +1~10      
Total Volume and Open Interest 52,961 400,207 -4,965
30 Day Federal Funds(CBOT)
May13 130501 99.880 99.880 99.875 99.875 unch 2,929 45,436 +1,023
Jun13 130501 99.880 99.885 99.875 99.875 unch 1,635 35,734 -575
Jul13 130501 99.880 99.885 99.875 99.875 unch 1,571 26,741 -631
Aug13 130501 99.875 99.880 99.875 99.875 unch 963 22,635 +184
Sep13 130501 99.875 99.880 99.875 99.875 unch 629 20,105 -114
Oct13 130501 99.875 99.880 99.875 99.875 unch 282 16,594 +54
Total Volume and Open Interest 18,846 370,295 +1,080
3-Mth Euro-Yen(CME)
Jun13 130501 99.775 99.775 99.775 99.775 -0.005      
Sep13 130501 99.777 99.777 99.777 99.777 -0.005      
Dec13 130501 99.777 99.777 99.777 99.777 -0.005      
Mar14 130501 99.760 99.760 99.760 99.760 -0.005      
Jun14 130501 99.755 99.755 99.755 99.755 -0.005      
Sep14 130501 99.760 99.760 99.760 99.760 -0.005      
Dec14 130501 99.755 99.755 99.755 99.755 -0.005      
Mar15 130501 99.635 99.635 99.635 99.635 -0.005      
Jun15 130501 99.495 99.495 99.495 99.495 -0.005      
Sep15 130501 99.355 99.355 99.355 99.355 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130501 99.78 99.78 99.78 99.78 0.00 12 878 +12
Sep13 130501 99.78 99.78 99.78 99.78 -0.01 0 120 +0
Dec13 130501 99.78 99.78 99.78 99.78 -0.01 0 402 +0
Mar14 130501 99.76 99.76 99.76 99.76 0.00 0 172 +0
Jun14 130501 99.75 99.75 99.75 99.75 -0.01 0 23 +0
Sep14 130501 99.76 99.76 99.76 99.76 0.00 0 32 +0
Dec14 130501 99.75 99.75 99.75 99.75 -0.01 0 30 +0
Mar15 130501 99.64 99.64 99.64 99.64 0.00      
Total Volume and Open Interest 12 1,657 +12
Japanese Gov't Bonds(SGX)
Jun13 130501 144.68 144.78 144.60 144.73 +0.12 468 18,537 +94
Sep13 130501 144.81 144.81 144.50 144.50 +0.12 0 10 +0
Dec13 130501 140.74 140.74 140.74 140.74 +0.12      
Total Volume and Open Interest 468 18,547 +94
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 130501 119~28 120~06 119~19 120~02 +0~01 164,736 420,107 +6,222
Sep13 130501 119~16 119~26 119~05 119~22 +0~01 193 1,432 +0
Total Volume and Open Interest 164,929 421,539 +6,222
3-Mth Short Sterling(LIFFE)
Jun13 130501 99.50 99.51 99.49 99.50 unch 42,355 278,935 -4,223
Sep13 130501 99.52 99.53 99.51 99.52 unch 53,870 356,246 -10,252
Dec13 130501 99.53 99.53 99.52 99.53 +0.01 38,348 330,943 +6,613
Mar14 130501 99.54 99.54 99.52 99.53 +0.01 109,235 393,096 +41
Jun14 130501 99.53 99.53 99.50 99.52 unch 95,558 318,161 +2,368
Sep14 130501 99.50 99.51 99.49 99.50 unch 69,651 296,942 +5,870
Total Volume and Open Interest 581,984 2,934,914 -3,363
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 130501 97.18 97.20 97.17 97.19 unch 14,773 211,771 +205
Sep13 130501 97.32 97.35 97.31 97.33 unch 37,528 192,219 +9,021
Dec13 130501 97.36 97.39 97.34 97.37 unch 22,749 156,711 -1,847
Mar14 130501 97.33 97.36 97.30 97.33 unch 9,496 105,851 -551
Jun14 130501 97.25 97.28 97.22 97.24 -0.01 4,333 69,978 +834
Sep14 130501 97.14 97.17 97.11 97.14 unch 2,271 51,274 -429
Dec14 130501 97.04 97.07 97.01 97.04 unch 1,300 36,774 -147
Mar15 130501 96.93 96.95 96.92 96.93 -0.01 600 19,799 -413
Jun15 130501 96.83 96.84 96.83 96.83 -0.01 140 1,935 +1
Sep15 130501 96.77 96.77 96.75 96.75 -0.01 3 655 -33
Total Volume and Open Interest 93,193 847,428 +6,583
10-Year Aus T-Bonds(SFE)
Jun13 130501 96.92 96.95 96.88 96.91 -0.01 67,624 489,413 +2,705
Sep13 130501 96.91 96.91 96.91 96.91 -0.01      
Total Volume and Open Interest 67,624 489,413 +2,705
3-Year Aus T-Bonds(SFE)
Jun13 130501 97.45 97.49 97.42 97.44 -0.01 151,201 534,400 +1,232
Sep13 130501 97.44 97.44 97.44 97.44 -0.01      
Total Volume and Open Interest 151,201 534,400 +1,232
Gold(CMX)
Jun13 130501 1475.6 1477.4 1439.7 1446.2 -25.9 122,508 246,611 +2,253
Aug13 130501 1476.9 1478.4 1441.5 1447.6 -25.9 9,991 54,258 +1,842
Oct13 130501 1478.0 1478.0 1444.0 1448.9 -25.9 3,057 8,530 +141
Dec13 130501 1480.7 1480.7 1444.0 1450.1 -25.9 6,211 47,734 +2,891
Feb14 130501 1458.0 1462.0 1448.5 1451.2 -26.0 1,792 13,923 -973
Apr14 130501 1460.0 1460.0 1449.4 1452.5 -26.0 387 5,918 +153
Jun14 130501 1450.9 1453.8 1450.5 1453.8 -26.1 351 9,062 +174
Aug14 130501 1455.1 1455.1 1455.1 1455.1 -26.2 99 1,118 -5
Oct14 130501 1456.5 1456.5 1456.5 1456.5 -26.2 80 827 +75
Dec14 130501 1481.1 1481.1 1455.5 1457.9 -26.3 4 8,642 -4
Feb15 130501 1459.3 1459.3 1459.3 1459.3 -26.4 0 12 +0
Total Volume and Open Interest 144,813 422,733 +6,527
Silver(CMX)
May13 130501 2425.0 2427.5 2323.0 2330.5 -83.9 19,709 2,972 -6,374
Jul13 130501 2432.0 2434.5 2321.0 2334.3 -84.2 47,452 79,509 +4,504
Sep13 130501 2418.5 2418.5 2330.5 2339.0 -84.4 1,428 8,648 -148
Dec13 130501 2440.0 2440.0 2337.0 2345.5 -84.7 3,024 23,400 -1,130
Mar14 130501 2374.0 2374.0 2350.1 2350.1 -84.9 182 4,980 +62
May14 130501 2348.0 2353.3 2348.0 2353.3 -85.0 53 2,749 +36
Jul14 130501 2356.2 2356.2 2356.2 2356.2 -85.2 346 5,882 +18
Total Volume and Open Interest 75,461 146,310 -1,844
Platinum(NYMEX)
Jul13 130501 1507.4 1508.9 1466.6 1469.5 -37.7 12,807 59,162 -58
Oct13 130501 1499.3 1499.3 1469.7 1471.7 -37.7 141 3,353 +89
Jan14 130501 1481.0 1481.0 1473.7 1473.7 -37.7 0 82 +0
Apr14 130501 1474.6 1474.6 1474.6 1474.6 -37.7 0 4 +0
Total Volume and Open Interest 12,958 62,604 +27
Palladium(NYMEX)
Jun13 130501 698.05 700.20 672.80 684.75 -13.05 4,386 32,390 -102
Sep13 130501 694.85 694.85 675.90 686.60 -13.10 230 2,756 +163
Dec13 130501 687.80 687.80 687.80 687.80 -13.05 11 995 +0
Total Volume and Open Interest 4,640 36,156 +71
Copper(CMX)
May13 130501 318.70 319.40 305.10 308.25 -10.50 9,094 5,130 -3,483
Jul13 130501 318.95 319.60 304.25 308.00 -10.75 47,026 104,242 +3,285
Sep13 130501 320.80 320.80 306.90 309.35 -10.75 3,728 22,025 +146
Dec13 130501 322.90 322.90 309.80 311.25 -10.80 1,366 15,163 +542
Mar14 130501 323.15 323.15 309.60 313.00 -10.80 120 4,509 +32
Total Volume and Open Interest 62,816 162,766 +680
DJIA Index(CBOT)
Jun13 130501 14772 14790 14636 14636 -137 263 7,569 +111
Sep13 130501 14564 14702 14564 14564 -138 0 4 +0
Dec13 130501 14489 14627 14489 14489 -138      
Mar14 130501 14394 14532 14394 14394 -138      
Total Volume and Open Interest 263 7,573 +111
E-mini DJIA Index(CBOT)
Jun13 130501 14783 14793 14626 14636 -137 105,831 120,794 +2,735
Sep13 130501 14702 14715 14564 14564 -138 123 799 +103
Dec13 130501 14489 14489 14489 14489 -138 1 19 +1
Mar14 130501 14394 14394 14394 14394 -138      
Total Volume and Open Interest 105,955 121,612 +2,839
S & P 500(CME)
Jun13 130501 1592.80 1595.40 1576.20 1577.30 -14.90 5,265 168,133 -1,997
Sep13 130501 1574.70 1576.70 1571.20 1571.30 -14.90 31 1,938 +44
Dec13 130501 1564.80 1564.80 1564.70 1564.80 -14.90 0 1,084 +0
Mar14 130501 1558.60 1558.60 1558.50 1558.60 -14.90      
Total Volume and Open Interest 5,296 171,155 -1,953
S & P 500 E-Mini(Globex)
Jun13 130501 1593.75 1595.50 1576.00 1577.25 -15.00 1,234,877 3,027,047 +16,432
Sep13 130501 1587.50 1589.00 1570.25 1571.25 -15.00 9,856 54,766 +4,270
Total Volume and Open Interest 1,244,882 3,084,276 +20,704
NASDAQ 100(CME)
Jun13 130501 2883.80 2887.00 2863.00 2863.50 -16.50 1,880 8,931 +873
Sep13 130501 2857.50 2860.00 2857.50 2857.50 -16.50      
Dec13 130501 2851.30 2867.80 2851.30 2851.30 -16.50      
Total Volume and Open Interest 1,880 8,931 +873
NASDAQ 100 E-Mini(Globex)
Jun13 130501 2884.00 2887.00 2862.30 2863.50 -16.50 175,223 379,884 +7,567
Sep13 130501 2873.30 2873.30 2857.50 2857.50 -16.50 134 240 +91
Total Volume and Open Interest 175,357 380,158 +7,658
S & P Midcap 400(CME)
Jun13 130501 1153.00 1155.00 1135.00 1135.90 -21.80 24 1,397 +25
Sep13 130501 1132.40 1154.20 1132.40 1132.40 -21.80      
Dec13 130501 1130.40 1152.20 1130.40 1130.40 -21.80      
Total Volume and Open Interest 24 1,397 +25
Volatility Index(CBOE)
May13 130501 14.45 15.30 14.40 15.15 +0.70 47,010 163,159 -5,542
Jun13 130501 15.40 16.05 15.30 15.95 +0.55 37,288 83,265 +3,556
Jul13 130501 16.20 16.75 16.12 16.70 +0.45 13,453 41,920 -209
Aug13 130501 16.69 17.25 16.63 17.20 +0.45 10,342 36,223 +534
Total Volume and Open Interest 122,946 385,469 +739
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130501 13915 13915 13795 13815 -95 6,067 75,680 -276
Sep13 130501 13925 13995 13875 13890 -105 3 162 +1
Total Volume and Open Interest 6,070 75,843 -275
Nikkei 225(SGX)
Jun13 130501 13885 13895 13780 13810 -60 58,488 273,400 -11,796
Sep13 130501 13865 13865 13725 13805 -55 146 3,926 -40
Dec13 130501 13740 13740 13740 13740 -60 0 16,263 +0
Total Volume and Open Interest 59,093 322,996 -11,436
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)
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 130501 6397.00 6437.00 6374.50 6401.50 +18.00 98,421 670,493 -3,228
Sep13 130501 6359.50 6362.00 6355.00 6356.50 +18.00 581 2,547 +1,533
Dec13 130501 6329.00 6329.00 6329.00 6329.00 +18.00 55 210 +5
Total Volume and Open Interest 99,057 673,250 -1,690
SPI 200(SFE)
Jun13 130501 5169.0 5178.0 5149.0 5161.0 -7.0 30,625 251,312 +3,944
Sep13 130501 5126.0 5126.0 5126.0 5126.0 -6.0 29 2,281 +16
Dec13 130501 5129.0 5129.0 5129.0 5129.0 -7.0 5 2,367 +0
Total Volume and Open Interest 31,313 259,808 +4,610
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 130501 611.50 623.05 611.50 611.50 -11.50 221 8,469 -105
Jun13 130501 612.20 623.70 612.20 612.20 -11.45 137 686 +132
Jul13 130501 606.50 617.55 606.50 606.50 -11.00 1 1 +1
Total Volume and Open Interest 359 9,156 +28
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