Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 02, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130502 1439.75 1454.25 1435.75 1441.00 +3.50 18,406 12,952 -7,295
Jul13 130502 1373.00 1383.25 1368.00 1372.25 -0.75 103,847 293,837 -305
Aug13 130502 1320.00 1327.75 1315.75 1318.25 -1.00 3,944 11,065 +44
Sep13 130502 1248.50 1254.00 1245.50 1247.50 -2.50 2,687 9,699 +119
Nov13 130502 1208.25 1213.00 1202.25 1204.00 -5.25 35,137 176,130 +3,131
Jan14 130502 1214.00 1220.25 1210.75 1211.75 -5.25 1,430 15,815 +495
Mar14 130502 1220.00 1227.25 1217.50 1218.00 -5.75 864 3,436 +105
May14 130502 1223.75 1230.75 1221.75 1221.75 -5.00 383 3,817 +67
Jul14 130502 1237.00 1237.00 1229.00 1229.00 -5.25 762 3,923 +534
Aug14 130502 1224.25 1229.50 1224.25 1224.25 -5.25 10 9 -4
Sep14 130502 1212.00 1217.25 1212.00 1212.00 -5.25 0 10 +0
Nov14 130502 1219.00 1219.00 1212.00 1212.00 -4.25 1,083 7,229 +12
Jan15 130502 1220.00 1222.00 1215.75 1215.75 -2.75 17 18 +8
Mar15 130502 1212.00 1214.75 1212.00 1212.00 -2.75 5 3 +3
Total Volume and Open Interest 168,578 538,165 -3,085
Soybean Meal(CBOT)
May13 130502 415.60 420.40 415.30 418.60 +3.00 9,364 10,527 -2,639
Jul13 130502 404.50 408.90 403.90 406.20 +1.80 53,534 136,230 +2,800
Aug13 130502 382.90 386.10 381.60 383.50 +0.90 3,436 16,715 -153
Sep13 130502 359.50 362.00 358.30 359.40 +0.60 2,562 11,446 -80
Oct13 130502 340.10 343.10 339.00 340.30 -0.60 1,403 9,223 +144
Dec13 130502 338.70 341.10 335.90 337.90 -0.90 11,835 57,790 +763
Jan14 130502 339.70 342.20 338.20 339.90 -0.70 412 5,370 +113
Mar14 130502 344.20 345.90 342.80 343.00 -0.70 871 3,858 +334
May14 130502 345.20 346.70 344.40 344.40 -0.80 532 2,537 +112
Jul14 130502 347.30 348.70 347.20 347.20 -0.80 259 2,077 +34
Total Volume and Open Interest 84,242 256,095 +1,438
Soybean Oil(CBOT)
May13 130502 48.64 48.85 48.26 48.42 -0.22 4,190 3,915 -3,841
Jul13 130502 48.85 49.07 48.34 48.49 -0.36 47,939 191,514 +937
Aug13 130502 48.60 48.84 48.16 48.31 -0.33 6,327 19,648 +1,466
Sep13 130502 48.40 48.58 47.96 48.11 -0.32 4,299 15,303 +656
Oct13 130502 48.12 48.26 47.67 47.82 -0.36 3,131 15,233 +333
Dec13 130502 48.02 48.11 47.47 47.61 -0.37 12,562 76,394 +894
Jan14 130502 47.90 48.01 47.46 47.60 -0.36 668 6,748 +55
Mar14 130502 48.01 48.01 47.52 47.66 -0.35 315 3,838 +82
May14 130502 48.02 48.08 47.56 47.71 -0.34 172 2,549 +6
Jul14 130502 47.91 48.05 47.61 47.70 -0.35 427 2,255 +128
Total Volume and Open Interest 80,076 338,639 +739
Canola(WCE)
May13 130502 634.2 639.0 620.5 633.2 -3.9 3,050 1,123 -2,803
Jul13 130502 605.0 608.5 595.7 600.2 -3.6 9,831 90,241 -871
Nov13 130502 542.0 546.7 536.1 538.7 -3.0 2,457 58,066 -13
Jan14 130502 544.5 544.5 537.6 540.1 -1.6 65 3,567 +11
Mar14 130502 537.2 537.2 534.7 536.4 +0.4 1 514 +1
Total Volume and Open Interest 15,404 153,529 -3,675
Corn(CBOT)
May13 130502 682.00 699.25 679.25 697.50 +15.75 30,420 24,336 -12,093
Jul13 130502 646.00 662.75 645.00 662.00 +15.25 151,674 466,223 -8,463
Sep13 130502 571.50 584.75 570.00 583.75 +10.75 35,739 154,793 +3,150
Dec13 130502 548.75 559.50 547.00 559.00 +8.50 105,417 402,126 +2,434
Mar14 130502 559.25 569.25 557.75 569.00 +8.00 5,990 33,575 +113
May14 130502 566.00 577.00 566.00 576.75 +7.75 3,065 13,026 +62
Jul14 130502 574.75 584.00 574.00 583.50 +7.50 3,261 17,661 +1,245
Sep14 130502 560.00 565.75 557.00 565.75 +8.75 57 1,354 +33
Dec14 130502 555.75 564.75 553.50 564.25 +8.50 4,391 39,863 +1,844
Mar15 130502 564.75 571.50 563.00 571.50 +8.50 71 398 -5
Total Volume and Open Interest 340,289 1,156,343 -11,560
Wheat(CBOT)
May13 130502 710.50 718.75 709.25 718.75 +8.25 5,497 2,479 -1,789
Jul13 130502 720.50 730.00 717.75 728.50 +7.50 89,430 235,444 -3,740
Sep13 130502 730.00 739.25 727.00 738.00 +7.50 17,191 54,130 -1,764
Dec13 130502 744.00 753.75 741.50 752.25 +7.25 29,791 86,126 +682
Mar14 130502 758.00 766.00 755.00 765.50 +7.25 3,184 16,088 +286
May14 130502 763.00 768.75 761.00 768.75 +7.00 781 1,972 -31
Total Volume and Open Interest 147,140 407,082 -5,803
Wheat(KCBT)
May13 130502 794.00 802.25 794.00 802.25 +8.00 1,614 964 -848
Jul13 130502 782.50 791.00 780.00 790.75 +8.50 18,469 99,884 -18
Sep13 130502 791.50 800.50 790.00 800.50 +9.25 2,384 18,344 -40
Dec13 130502 805.00 815.00 803.75 814.75 +9.50 3,202 16,871 +379
Mar14 130502 820.00 825.25 814.25 825.25 +10.00 169 2,647 +17
May14 130502 813.75 823.25 813.75 823.25 +9.50 51 877 +7
Total Volume and Open Interest 26,114 141,362 -374
Wheat(MGE)
May13 130502 840.25 844.75 838.75 844.75 +14.75 319 122 -182
Jul13 130502 813.00 828.50 813.00 825.25 +9.50 4,531 19,162 +483
Sep13 130502 816.50 829.50 816.50 827.50 +8.50 2,802 9,044 -56
Dec13 130502 825.50 838.50 825.50 837.00 +9.50 1,803 7,697 +352
Mar14 130502 844.75 850.00 841.75 849.75 +5.25 324 1,057 +71
Total Volume and Open Interest 9,781 37,147 +670
Oats(CBOT)
May13 130502 416.25 416.25 390.25 416.25 +26.00 60 85 -44
Jul13 130502 380.25 390.75 380.25 386.25 +6.00 489 7,139 +18
Sep13 130502 367.75 370.00 367.75 367.75 -2.25 1 131 +1
Dec13 130502 363.00 367.50 358.00 360.75 -2.00 80 1,195 +0
Total Volume and Open Interest 630 8,613 -25
Rough Rice(CBOT)
May13 130502 14.97 15.07 14.97 15.02 +0.00 485 314 -973
Jul13 130502 15.31 15.33 15.18 15.25 -0.02 891 10,246 +73
Sep13 130502 15.11 15.14 15.09 15.10 -0.05 70 1,017 +34
Nov13 130502 15.25 15.30 15.25 15.25 -0.05 2 132 +1
Total Volume and Open Interest 1,448 11,746 -865
Live Cattle(CME)
Jun13 130502 123.000 124.035 123.000 123.650 +1.170 27,758 148,709 -518
Aug13 130502 123.450 124.135 123.400 123.885 +0.785 14,691 81,025 +3,855
Oct13 130502 126.900 127.230 126.600 127.000 +0.465 3,570 50,861 +96
Dec13 130502 128.100 128.650 128.050 128.485 +0.655 2,824 33,011 +239
Feb14 130502 129.300 129.950 129.250 129.950 +0.700 1,037 9,157 +302
Apr14 130502 130.150 130.735 130.150 130.575 +0.775 211 4,353 +89
Total Volume and Open Interest 50,113 327,725 +3,120
Feeder Cattle(CME)
May13 130502 140.035 140.900 139.735 140.600 +1.100 2,078 8,977 -515
Aug13 130502 149.235 150.100 148.785 149.650 +0.915 4,665 19,364 -97
Sep13 130502 151.150 151.750 151.130 151.250 +0.500 495 3,015 -25
Oct13 130502 152.985 153.300 152.750 152.950 +0.500 308 2,335 -40
Nov13 130502 154.050 154.300 153.750 154.285 +0.785 122 1,354 -10
Jan14 130502 153.400 153.685 153.250 153.250 +1.000 6 469 +4
Mar14 130502 153.000 153.000 153.000 153.000 unch 0 16 +0
Total Volume and Open Interest 7,674 35,530 -683
Lean Hogs(CME)
May13 130502 91.150 91.450 91.100 91.300 +0.400 608 2,581 -215
Jun13 130502 93.100 93.385 92.400 92.830 -0.120 16,508 84,259 -1,276
Jul13 130502 93.200 93.480 92.500 93.035 +0.055 4,784 25,522 +390
Aug13 130502 92.500 92.800 91.730 92.050 -0.350 6,708 37,811 +736
Oct13 130502 82.285 82.650 81.725 82.300 -0.150 5,301 37,266 -155
Dec13 130502 78.500 78.750 78.080 78.650 unch 4,301 29,743 +387
Feb14 130502 80.750 81.200 80.600 81.200 +0.150 3,124 9,814 +210
Apr14 130502 82.980 83.230 82.730 83.150 -0.050 992 6,897 +388
Total Volume and Open Interest 42,589 236,849 +547
Class III Milk(CME)
Apr13 130501 17.59 17.59 17.59 17.59 -0.01 9 3,003 -6
May13 130502 18.63 18.69 18.50 18.69 +0.04 352 4,166 -166
Jun13 130502 19.32 19.45 19.10 19.31 -0.14 283 3,336 +134
Jul13 130502 19.35 19.44 19.08 19.34 -0.10 150 2,802 +37
Aug13 130502 19.35 19.40 19.20 19.36 -0.04 64 2,611 +22
Total Volume and Open Interest 1,064 24,295 +80
Cocoa(ICE)
May13 130502 2414 2414 2414 2414 -1 46 134 -47
Jul13 130502 2415 2427 2401 2414 -1 21,022 96,452 +2,349
Sep13 130502 2423 2433 2408 2420 -1 6,012 41,111 +1,385
Dec13 130502 2423 2438 2414 2426 -1 2,984 30,395 +862
Mar14 130502 2423 2439 2415 2427 unch 1,610 28,449 +68
May14 130502 2428 2441 2425 2432 +1 386 9,401 +202
Jul14 130502 2441 2447 2432 2437 unch 144 2,523 +0
Total Volume and Open Interest 32,365 211,436 +4,850
Coffee "C"(ICE)
May13 130502 135.35 139.20 135.35 138.95 +4.45 150 311 -141
Jul13 130502 135.00 140.40 135.00 139.45 +4.75 12,558 101,520 -271
Sep13 130502 136.90 142.35 136.90 141.50 +4.65 2,844 31,791 +221
Dec13 130502 140.95 145.75 140.90 144.90 +4.50 2,018 19,050 +566
Mar14 130502 144.35 148.95 144.35 148.00 +4.30 422 6,020 -21
May14 130502 146.50 150.90 146.50 150.00 +4.25 254 3,707 +94
Total Volume and Open Interest 18,457 165,460 +547
Orange Juice(ICE)
May13 130502 145.00 145.25 143.00 145.05 +3.30 571 787 -399
Jul13 130502 139.25 143.95 139.00 143.10 +4.10 3,097 17,842 +1,185
Sep13 130502 139.20 142.85 139.20 142.15 +3.25 125 1,645 +51
Nov13 130502 140.50 142.60 140.50 142.25 +3.00 41 499 +22
Jan14 130502 142.00 142.00 141.90 141.90 +2.95 1 206 +0
Mar14 130502 141.70 141.70 141.70 141.70 +2.70 0 7 +0
Total Volume and Open Interest 3,835 20,986 +859
Sugar #11(ICE)
Jul13 130502 17.33 17.63 17.18 17.60 +0.27 65,387 452,476 +6,004
Oct13 130502 17.72 17.99 17.57 17.97 +0.25 19,574 154,020 -1,126
Mar14 130502 18.63 18.86 18.47 18.85 +0.23 8,633 99,819 +800
May14 130502 18.78 19.00 18.64 19.00 +0.24 2,393 22,494 +378
Jul14 130502 18.94 19.17 18.81 19.16 +0.24 980 34,765 +270
Oct14 130502 19.19 19.41 19.10 19.41 +0.24 469 18,675 +112
Mar15 130502 19.55 19.83 19.55 19.83 +0.27 538 13,646 +149
May15 130502 19.53 19.83 19.53 19.82 +0.29 139 1,323 -64
Total Volume and Open Interest 98,393 801,095 -25,050
London Cocoa(LCE)
May13 130502 1564 1578 1557 1565 -1 3,032 32,378 +433
Jul13 130502 1566 1583 1562 1570 +4 6,825 63,891 -2,014
Sep13 130502 1575 1588 1569 1577 +4 2,934 40,127 +449
Dec13 130502 1578 1591 1572 1579 +3 3,432 57,056 +3,402
Mar14 130502 1576 1588 1570 1578 +3 2,808 42,132 +558
May14 130502 1579 1590 1579 1583 +3 154 10,615 +199
Jul14 130502 1591 1598 1588 1589 +4 110 4,097 +64
Total Volume and Open Interest 19,305 253,223 +3,091
London Sugar(LCE)
Aug13 130502 500.50 501.90 494.00 501.20 +1.10 3,239 31,511 -897
Oct13 130502 494.10 498.20 489.60 497.20 +3.30 1,407 13,049 -905
Dec13 130502 498.40 503.20 495.00 502.50 +3.50 286 4,942 -43
Mar14 130502 503.50 508.60 500.90 508.30 +4.20 143 4,632 +131
May14 130502 507.40 514.70 504.90 512.40 +4.60 27 1,756 +21
Total Volume and Open Interest 5,112 57,260 -1,648
Cotton(ICE)
May13 130502 82.17 84.75 82.15 83.83 +1.74 97 143 -72
Jul13 130502 83.87 86.98 83.87 85.68 +1.81 20,909 110,522 +2,643
Oct13 130502 84.08 85.74 83.81 84.54 +1.42 22 67 +4
Dec13 130502 83.54 86.05 83.04 84.47 +1.43 2,476 52,423 +334
Mar14 130502 84.14 86.19 84.14 84.53 +1.20 50 1,410 +9
May14 130502 84.32 86.20 84.32 84.44 +0.92 3 315 -2
Total Volume and Open Interest 23,560 165,665 +2,916
Lumber(CME)
May13 130502 338.9 343.4 335.5 337.2 -1.8 603 1,198 -305
Jul13 130502 341.5 346.5 338.5 341.2 -1.5 647 3,701 +168
Sep13 130502 341.9 341.9 335.0 338.6 unch 130 1,070 +34
Nov13 130502 330.6 334.7 328.0 330.0 -3.5 11 167 +1
Total Volume and Open Interest 1,394 6,156 -102
Crude Oil(NYM)
Jun13 130502 91.00 94.25 90.65 93.99 +2.96 277,499 307,019 -1,572
Jul13 130502 91.15 94.45 90.88 94.20 +2.96 85,378 190,424 +6,670
Aug13 130502 91.08 94.39 90.91 94.15 +2.94 47,737 118,471 +2,243
Sep13 130502 90.89 94.10 90.59 93.89 +2.91 37,564 127,504 +4,898
Oct13 130502 90.50 93.68 90.32 93.50 +2.88 14,546 66,081 +111
Nov13 130502 90.28 93.25 89.95 93.07 +2.85 9,786 49,301 +470
Dec13 130502 89.79 92.85 89.55 92.63 +2.82 66,630 218,879 +2,145
Jan14 130502 89.48 92.17 89.17 92.17 +2.78 4,326 42,866 +892
Feb14 130502 89.09 91.78 88.82 91.74 +2.73 1,517 25,433 +180
Mar14 130502 88.53 91.40 88.50 91.34 +2.67 6,429 34,641 +551
Apr14 130502 89.03 91.13 88.21 90.97 +2.62 2,002 14,876 +287
May14 130502 90.64 90.64 90.64 90.64 +2.57 1,144 17,193 +275
Jun14 130502 87.65 90.36 87.65 90.35 +2.51 11,476 77,898 -48
Jul14 130502 90.02 90.02 90.02 90.02 +2.46 753 15,202 +99
Aug14 130502 89.71 89.71 89.71 89.71 +2.41 499 14,876 +274
Sep14 130502 89.41 89.41 89.41 89.41 +2.36 775 28,596 -191
Total Volume and Open Interest 617,511 1,771,193 +26,186
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130502 90.975 94.225 90.650 94.000 +2.975 7,031 1,880 -414
Jul13 130502 91.225 94.425 91.150 94.200 +2.950 236 621 -79
Aug13 130502 90.925 94.250 90.925 94.150 +2.950 93 463 -64
Sep13 130502 91.775 93.900 91.750 93.900 +2.925 38 44 +28
Oct13 130502 93.500 93.500 93.500 93.500 +2.875 0 5 +0
Nov13 130502 93.075 93.075 93.075 93.075 +2.850 0 11 +0
Dec13 130502 92.625 92.625 92.625 92.625 +2.825 3 55 +2
Jan14 130502 92.175 92.175 92.175 92.175 +2.775      
Feb14 130502 91.750 91.750 91.750 91.750 +2.750      
Total Volume and Open Interest 7,401 3,170 -527
Heating Oil(NYM)
Jun13 130502 278.76 285.84 278.20 285.55 +6.66 60,074 104,730 +4,984
Jul13 130502 278.55 285.54 278.08 285.33 +6.65 19,453 55,780 +1,638
Aug13 130502 279.12 285.88 278.70 285.72 +6.61 11,625 17,639 +702
Sep13 130502 280.00 286.45 279.41 286.43 +6.60 7,892 27,582 -37
Oct13 130502 280.63 287.08 280.05 287.08 +6.63 3,544 10,991 -79
Nov13 130502 281.18 287.51 280.75 287.51 +6.65 2,635 9,858 +354
Dec13 130502 281.42 287.75 280.89 287.72 +6.66 8,887 38,648 +376
Jan14 130502 282.97 288.14 281.20 288.14 +6.67 758 7,079 +210
Feb14 130502 283.21 288.25 283.21 288.25 +6.61 168 2,862 -3
Mar14 130502 283.17 287.85 283.17 287.85 +6.53 332 3,800 +7
Apr14 130502 282.03 286.80 282.03 286.72 +6.42 202 9,825 +4
May14 130502 285.79 285.79 285.79 285.79 +6.37 117 1,777 +27
Jun14 130502 279.77 284.59 279.74 284.59 +6.33 811 7,989 +89
Jul14 130502 284.24 284.24 284.24 284.24 +6.28 17 444 +1
Total Volume and Open Interest 116,861 302,530 +652
Gasoline(NYMEX)
Jun13 130502 271.47 278.28 270.61 278.06 +6.13 47,574 94,607 +1,698
Jul13 130502 269.97 276.75 269.64 276.54 +5.93 20,408 56,217 +2,090
Aug13 130502 268.20 274.32 267.82 274.18 +5.84 9,533 25,667 +1,025
Sep13 130502 264.97 271.40 264.78 271.21 +5.95 5,517 26,655 -126
Oct13 130502 252.23 257.13 250.82 257.09 +6.14 4,131 17,039 +181
Nov13 130502 248.13 255.01 248.13 254.91 +6.26 2,745 19,226 +871
Dec13 130502 246.97 253.85 246.95 253.81 +6.30 2,537 13,193 +177
Jan14 130502 248.40 253.56 247.97 253.56 +6.34 831 5,434 -33
Feb14 130502 248.84 254.01 248.84 254.01 +6.36 350 2,141 +89
Mar14 130502 254.86 254.86 254.86 254.86 +6.40 490 3,272 +399
Total Volume and Open Interest 94,161 268,847 -1,984
e-miNY RBOB Gasoline(NYM)
Jun13 130502 271.90 278.10 271.90 278.10 +6.20      
Jul13 130502 276.50 276.54 276.50 276.50 +5.90      
Aug13 130502 274.20 274.20 274.18 274.20 +5.90      
Sep13 130502 271.20 271.21 271.20 271.20 +5.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun13 130502 4.313 4.364 4.017 4.025 -0.301 133,909 228,657 -10,611
Jul13 130502 4.374 4.415 4.070 4.077 -0.302 37,468 240,155 +4,125
Aug13 130502 4.388 4.439 4.098 4.105 -0.302 18,411 75,526 +314
Sep13 130502 4.388 4.425 4.097 4.103 -0.299 13,515 93,154 +1,379
Oct13 130502 4.413 4.447 4.116 4.122 -0.294 22,168 191,796 -602
Nov13 130502 4.497 4.510 4.201 4.204 -0.287 9,243 63,221 -319
Dec13 130502 4.645 4.668 4.367 4.374 -0.274 8,708 59,777 -813
Jan14 130502 4.705 4.743 4.448 4.456 -0.269 21,309 136,541 -1,996
Feb14 130502 4.674 4.694 4.415 4.420 -0.259 2,789 37,006 -236
Mar14 130502 4.569 4.603 4.329 4.345 -0.242 12,166 66,738 +828
Apr14 130502 4.219 4.249 4.075 4.090 -0.137 15,973 105,174 -804
May14 130502 4.210 4.210 4.075 4.084 -0.132 975 23,737 -180
Jun14 130502 4.243 4.243 4.105 4.110 -0.131 618 20,147 +197
Jul14 130502 4.257 4.257 4.138 4.143 -0.131 384 12,781 +22
Aug14 130502 4.276 4.276 4.143 4.162 -0.130 148 12,654 +27
Sep14 130502 4.274 4.274 4.154 4.161 -0.130 879 17,640 +777
Total Volume and Open Interest 302,921 1,559,802 -6,825
Brent Crude Oil(ICE)
Jun13 130502 99.82 102.98 99.51 102.85 +2.90 253,918 267,580 +9,804
Jul13 130502 99.08 102.47 99.08 102.34 +2.81 147,457 234,288 +10,711
Aug13 130502 98.77 102.05 98.77 101.93 +2.78 70,699 116,019 +608
Sep13 130502 98.46 101.68 98.46 101.58 +2.75 49,700 96,708 -2,034
Oct13 130502 98.47 101.30 98.33 101.27 +2.71 23,641 69,443 -2,644
Nov13 130502 98.17 101.09 98.09 100.99 +2.68 15,048 49,658 -1,152
Dec13 130502 98.03 100.80 97.79 100.68 +2.64 79,983 194,144 -2,194
Jan14 130502 98.11 100.38 98.03 100.38 +2.60 4,991 34,366 +248
Feb14 130502 97.87 100.10 97.79 100.10 +2.56 2,883 22,511 +108
Mar14 130502 97.16 99.82 97.16 99.82 +2.52 6,652 33,447 -796
Apr14 130502 97.40 99.53 97.40 99.53 +2.49 2,235 30,744 -194
May14 130502 99.23 99.23 99.23 99.23 +2.45 1,728 13,053 +209
Jun14 130502 96.75 99.08 96.39 98.93 +2.41 14,121 74,159 +306
Jul14 130502 98.68 98.68 98.68 98.68 +2.37 1,437 13,536 -191
Total Volume and Open Interest 731,636 1,572,795 +19,663
Gas Oil(ICE)
May13 130502 826.25 847.50 826.00 834.75 +12.00 37,500 92,123 -8,302
Jun13 130502 830.00 851.25 829.50 838.75 +12.00 76,142 136,858 +2,302
Jul13 130502 835.50 855.25 834.50 842.50 +11.75 29,354 74,383 +1,815
Aug13 130502 839.25 858.25 838.50 846.25 +11.75 12,686 37,376 -373
Sep13 130502 843.00 861.75 842.25 849.75 +11.75 14,143 57,529 +196
Oct13 130502 845.75 864.50 845.00 852.25 +11.50 4,802 28,991 +718
Nov13 130502 847.00 866.00 846.50 853.25 +11.25 3,037 27,773 +650
Dec13 130502 847.50 867.00 846.75 853.75 +11.50 21,849 62,987 +2,091
Jan14 130502 847.75 866.25 847.75 854.25 +11.25 1,552 17,965 -70
Feb14 130502 849.75 856.00 849.75 854.00 +11.25 1,547 10,848 -18
Total Volume and Open Interest 211,222 638,594 +578
Ethanol(CBOT)
May13 130502 2.639 2.720 2.630 2.713 +0.114 88 301 -21
Jun13 130502 2.490 2.524 2.488 2.519 +0.060 301 934 -4
Jul13 130502 2.406 2.433 2.396 2.429 +0.056 373 1,151 +144
Aug13 130502 2.331 2.354 2.314 2.346 +0.046 201 2,125 +118
Sep13 130502 2.189 2.214 2.177 2.202 +0.041 277 2,192 +9
Oct13 130502 2.051 2.066 2.037 2.059 +0.039 130 1,278 +14
Nov13 130502 1.987 2.007 1.987 2.002 +0.036 105 694 +12
Dec13 130502 1.958 1.981 1.958 1.970 +0.022 81 1,083 +30
Total Volume and Open Interest 1,557 10,245 +303
WTI Crude Oil(ICE)
Jun13 130502 90.89 94.23 90.66 93.99 +2.96 51,456 91,253 +1,146
Jul13 130502 91.39 94.43 90.86 94.20 +2.96 19,205 65,992 +2,383
Aug13 130502 91.04 94.37 90.86 94.15 +2.94 13,526 34,639 +2,251
Sep13 130502 90.69 94.06 90.69 93.89 +2.91 8,251 36,173 +949
Oct13 130502 90.78 93.55 90.78 93.50 +2.88 4,311 19,588 -57
Nov13 130502 90.40 93.12 90.40 93.07 +2.85 3,265 12,581 +282
Dec13 130502 89.92 92.66 89.77 92.63 +2.82 17,715 111,876 -274
Jan14 130502 89.92 92.20 89.64 92.17 +2.78 1,126 10,942 +273
Feb14 130502 91.74 91.74 91.74 91.74 +2.73 825 4,314 +233
Mar14 130502 91.34 91.34 91.34 91.34 +2.67 937 7,893 +158
Apr14 130502 90.97 90.97 90.97 90.97 +2.62 424 4,307 +206
May14 130502 90.64 90.64 90.64 90.64 +2.57 167 3,613 +7
Jun14 130502 88.33 90.37 88.29 90.35 +2.51 2,961 23,991 -195
Jul14 130502 90.02 90.02 90.02 90.02 +2.46 8 2,911 +1
Aug14 130502 89.71 89.71 89.71 89.71 +2.41 7 3,114 +0
Sep14 130502 89.41 89.41 89.41 89.41 +2.36 1 10,075 -1
Total Volume and Open Interest 135,857 562,933 +7,567
US Dollar Index(ICE)
Jun13 130502 81.640 82.415 81.540 82.283 +0.760 34,625 69,915 +1,072
Sep13 130502 81.880 82.580 81.750 82.463 +0.740 94 861 -18
Dec13 130502 82.673 82.673 82.673 82.673 +0.740      
Total Volume and Open Interest 34,719 70,776 +1,054
Australian Dollar(CME)
Jun13 130502 102.46 102.57 101.89 102.21 -0.36 78,273 157,873 +3,003
Sep13 130502 101.75 101.92 101.25 101.57 -0.35 134 1,022 +35
Dec13 130502 101.05 101.31 100.97 100.97 -0.34 2 29 +0
Total Volume and Open Interest 78,409 158,954 +3,038
British Pound(CME)
Jun13 130502 155.55 155.87 154.93 155.28 -0.58 106,048 188,559 -776
Sep13 130502 155.45 155.78 154.83 155.20 -0.58 21 436 +9
Dec13 130502 155.16 155.74 155.16 155.16 -0.58 0 31 +0
Total Volume and Open Interest 106,094 189,084 -742
Canadian Dollar(CME)
Jun13 130502 99.10 99.31 98.81 99.14 -0.11 82,357 154,593 -2,059
Sep13 130502 98.98 99.08 98.62 98.93 -0.11 468 4,301 -63
Dec13 130502 98.67 98.87 98.64 98.73 -0.11 345 2,161 -64
Mar14 130502 98.45 98.64 98.37 98.53 -0.11 141 310 -12
Total Volume and Open Interest 83,359 161,473 -2,233
Japanese Yen(CME)
Jun13 130502 102.78 103.03 101.65 102.10 -0.61 150,294 195,726 -2,067
Sep13 130502 102.87 103.01 101.71 102.16 -0.61 292 2,199 +75
Dec13 130502 102.97 102.97 102.24 102.24 -0.61 0 133 +0
Total Volume and Open Interest 150,586 198,106 -1,992
Swiss Franc(CME)
Jun13 130502 107.92 108.08 106.84 106.98 -1.10 37,386 50,847 +141
Sep13 130502 107.10 108.20 107.10 107.10 -1.10 6 25 +1
Dec13 130502 107.23 108.33 107.23 107.23 -1.10      
Total Volume and Open Interest 37,392 50,872 +142
EuroFX(CME)
Jun13 130502 131.87 132.22 130.40 130.61 -1.56 285,067 220,220 -213
Sep13 130502 131.90 132.26 130.60 130.71 -1.55 428 2,007 +130
Dec13 130502 131.72 132.36 130.70 130.81 -1.55 6 359 +0
Total Volume and Open Interest 285,501 222,618 -83
Mexican Peso(CME)
May13 130502 819.25 820.00 819.25 819.25 -0.75      
Jun13 130502 816.50 820.50 816.25 817.25 -0.75 33,127 169,585 +697
Total Volume and Open Interest 33,172 170,606 +736
Brazilian Real(CME)
Jun13 130502 496.05 496.05 494.30 495.35 -2.40 1,116 11,875 +1,028
Jul13 130502 493.45 495.35 492.45 493.45 -1.90 0 13 +0
Aug13 130502 491.05 492.95 491.05 491.05 -1.90      
Sep13 130502 488.45 490.55 488.45 488.45 -2.10      
Total Volume and Open Interest 1,116 38,874 -4,284
30-Year T-Bonds(CBOT)
Jun13 130502 149~070 149~120 148~180 149~060 +0~020 398,213 712,995 -16,448
Sep13 130502 148~140 148~180 148~020 148~150 +0~030 1,100 4,383 +668
Dec13 130502 147~310 147~310 147~280 147~310 +0~030      
Total Volume and Open Interest 399,313 717,378 -15,780
10-Year T-Notes(CBOT)
Jun13 130502 133~200 133~230 133~130 133~205 +0~010 1,158,072 2,160,016 -40,128
Sep13 130502 132~280 132~295 132~210 132~280 +0~010 8,124 48,447 +6,029
Dec13 130502 132~280 132~280 132~270 132~280 +0~010      
Total Volume and Open Interest 1,166,196 2,208,463 -34,099
5-Year T-Notes(CBOT)
Jun13 130502 124~242 124~260 124~216 124~246 +0~006 593,180 1,885,257 +2,952
Sep13 130502 124~136 124~144 124~130 124~134 +0~004 2,920 24,370 +1,781
Dec13 130502 124~134 124~134 124~130 124~134 +0~004      
Total Volume and Open Interest 596,100 1,909,627 +4,733
2 Year T-Notes(CBOT)
Jun13 130502 110~102 110~106 110~100 110~104 unch 205,643 922,828 -10,756
Sep13 130502 110~096 110~100 110~096 110~100 unch 6,395 29,616 +4,763
Dec13 130502 110~100 110~100 110~100 110~100 unch      
Total Volume and Open Interest 212,038 952,444 -5,993
Eurodollars(CME)
Jun13 130502 99.730 99.730 99.725 99.725 unch 58,984 878,180 -4,941
Sep13 130502 99.710 99.720 99.710 99.715 +0.005 52,057 709,771 -3,535
Dec13 130502 99.700 99.700 99.690 99.695 unch 75,570 807,502 -891
Mar14 130502 99.680 99.685 99.670 99.680 +0.005 86,595 733,677 -4,905
Jun14 130502 99.655 99.660 99.640 99.655 +0.005 82,648 717,305 -12,305
Sep14 130502 99.625 99.630 99.605 99.625 +0.005 88,063 644,351 -835
Dec14 130502 99.580 99.590 99.560 99.580 +0.005 119,664 727,097 -2,635
Mar15 130502 99.525 99.540 99.505 99.530 +0.010 102,795 600,296 -292
Jun15 130502 99.460 99.475 99.435 99.465 +0.010 114,446 798,337 +921
Sep15 130502 99.380 99.390 99.350 99.385 +0.010 76,532 520,592 -317
Dec15 130502 99.270 99.290 99.245 99.285 +0.015 117,661 643,875 +3,382
Mar16 130502 99.155 99.175 99.125 99.170 +0.020 86,751 340,988 -3,913
Jun16 130502 99.015 99.035 98.990 99.035 +0.020 83,413 315,787 +5,802
Sep16 130502 98.875 98.890 98.845 98.890 +0.020 51,354 228,159 +4,045
Dec16 130502 98.725 98.740 98.690 98.735 +0.015 29,692 160,439 +14
Mar17 130502 98.570 98.585 98.540 98.580 +0.010 26,535 163,995 -148
Jun17 130502 98.410 98.425 98.375 98.415 +0.010 19,592 119,143 -889
Sep17 130502 98.250 98.255 98.215 98.250 +0.005 10,291 84,978 -643
Total Volume and Open Interest 1,309,506 9,476,859 -19,636
Ultra T-Bond(CBOT)
Jun13 130502 165~27 166~08 164~29 165~31 +0~10 80,460 396,197 -3,349
Sep13 130502 164~15 164~15 164~05 164~15 +0~10 3 660 -1
Dec13 130502 164~15 164~15 164~05 164~15 +0~10      
Total Volume and Open Interest 80,463 396,857 -3,350
30 Day Federal Funds(CBOT)
May13 130502 99.875 99.875 99.870 99.875 unch 2,195 45,593 +157
Jun13 130502 99.880 99.880 99.875 99.875 unch 4,444 36,085 +351
Jul13 130502 99.880 99.880 99.875 99.875 unch 2,043 26,766 +25
Aug13 130502 99.885 99.885 99.875 99.875 unch 744 22,758 +123
Sep13 130502 99.880 99.880 99.875 99.875 unch 413 20,003 -102
Oct13 130502 99.875 99.880 99.875 99.875 unch 487 16,534 -60
Total Volume and Open Interest 14,064 320,221 -50,074
3-Mth Euro-Yen(CME)
Jun13 130502 99.775 99.775 99.775 99.775 unch      
Sep13 130502 99.777 99.777 99.777 99.777 unch      
Dec13 130502 99.777 99.777 99.777 99.777 unch      
Mar14 130502 99.760 99.760 99.760 99.760 unch      
Jun14 130502 99.755 99.755 99.755 99.755 unch      
Sep14 130502 99.760 99.760 99.760 99.760 unch      
Dec14 130502 99.755 99.755 99.755 99.755 unch      
Mar15 130502 99.635 99.635 99.635 99.635 unch      
Jun15 130502 99.495 99.495 99.495 99.495 unch      
Sep15 130502 99.355 99.355 99.355 99.355 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130502 99.78 99.78 99.78 99.78 unch 4 866 -12
Sep13 130502 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130502 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130502 99.76 99.76 99.76 99.76 unch 0 172 +0
Jun14 130502 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130502 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130502 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130502 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 4 1,645 -12
Japanese Gov't Bonds(SGX)
Jun13 130502 144.74 145.16 144.74 145.08 +0.35 1,593 18,799 +262
Sep13 130502 144.91 144.91 144.85 144.85 +0.35 0 10 +0
Dec13 130502 141.09 141.09 141.09 141.09 +0.35      
Total Volume and Open Interest 1,593 18,809 +262
Euro-Bund(EUREX)
Jun13 130502 146.73 147.20 146.17 147.16 +0.58 643,863 1,074,196 +5,874
Sep13 130502 147.02 147.53 146.48 147.49 +0.60 4,173 16,715 +3,819
Dec13 130502 145.81 145.81 145.81 145.81 +0.58      
Total Volume and Open Interest 648,036 1,090,911 +9,693
Euro-Bobl(EUREX)
Jun13 130502 126.78 127.09 126.62 127.04 +0.31 411,945 1,023,449 +28,388
Sep13 130502 127.41 127.71 127.30 127.71 +0.35 2,444 25,580 +1,728
Dec13 130502 127.71 127.71 127.71 127.71 +0.35      
Total Volume and Open Interest 414,389 1,049,029 +30,116
3-Mth Euribor(EUREX)
Jun13 130502 99.835 99.835 99.835 99.835 +0.015 88 2,738 +2
Sep13 130502 99.845 99.845 99.845 99.845 +0.030 0 1,013 +0
Dec13 130502 99.830 99.830 99.830 99.830 +0.040 0 1,296 +0
Total Volume and Open Interest 88 8,018 +2
Long Gilt(LIFFE)
Jun13 130502 120~01 120~18 119~22 120~18 +0~16 77,035 409,947 -10,160
Sep13 130502 119~13 120~11 119~08 120~11 +0~21 608 1,458 +26
Total Volume and Open Interest 77,643 411,405 -10,134
3-Mth Short Sterling(LIFFE)
Jun13 130502 99.50 99.51 99.49 99.51 +0.01 76,211 289,548 +10,613
Sep13 130502 99.52 99.55 99.51 99.54 +0.02 23,871 340,416 -15,830
Dec13 130502 99.53 99.56 99.52 99.55 +0.02 17,942 331,167 +224
Mar14 130502 99.53 99.57 99.52 99.56 +0.03 27,380 376,963 -16,133
Jun14 130502 99.52 99.56 99.51 99.55 +0.03 32,992 334,031 +15,870
Sep14 130502 99.50 99.53 99.48 99.53 +0.03 15,800 284,307 -12,635
Total Volume and Open Interest 288,987 2,916,095 -18,819
3-Mth Euribor(LIFFE)
Jun13 130502 99.825 99.840 99.815 99.835 +0.015 73,473 575,481 +6,190
Sep13 130502 99.820 99.855 99.810 99.845 +0.030 68,659 382,594 -1,393
Dec13 130502 99.795 99.840 99.780 99.830 +0.040 63,016 445,604 +5,954
Total Volume and Open Interest 690,933 4,452,701 +40,688
3-Mth Aus T-Bills(SFE)
Jun13 130502 97.18 97.24 97.18 97.24 +0.05 17,481 213,572 +1,801
Sep13 130502 97.33 97.38 97.32 97.37 +0.04 32,922 196,782 +4,563
Dec13 130502 97.36 97.42 97.35 97.41 +0.04 25,663 160,886 +4,175
Mar14 130502 97.33 97.39 97.31 97.38 +0.05 11,566 110,230 +4,379
Jun14 130502 97.23 97.31 97.22 97.30 +0.06 6,766 70,780 +802
Sep14 130502 97.13 97.20 97.12 97.19 +0.05 4,796 53,629 +2,355
Dec14 130502 97.03 97.10 97.02 97.09 +0.05 3,687 37,384 +610
Mar15 130502 96.92 96.99 96.92 96.99 +0.06 3,377 20,961 +1,162
Jun15 130502 96.91 96.91 96.89 96.89 +0.06 162 1,992 +57
Sep15 130502 96.81 96.81 96.81 96.81 +0.06 2 656 +1
Total Volume and Open Interest 106,422 867,333 +19,905
10-Year Aus T-Bonds(SFE)
Jun13 130502 96.90 97.00 96.89 96.97 +0.06 57,321 489,896 +483
Sep13 130502 96.97 96.97 96.97 96.97 +0.06      
Total Volume and Open Interest 57,321 489,896 +483
3-Year Aus T-Bonds(SFE)
Jun13 130502 97.43 97.52 97.41 97.50 +0.06 137,165 544,568 +10,168
Sep13 130502 97.50 97.50 97.50 97.50 +0.06      
Total Volume and Open Interest 137,165 544,568 +10,168
Gold(CMX)
Jun13 130502 1457.0 1473.3 1448.1 1467.6 +21.4 154,104 244,945 -1,666
Aug13 130502 1459.1 1473.7 1450.0 1469.1 +21.5 9,174 55,322 +1,064
Oct13 130502 1461.8 1474.4 1454.0 1470.4 +21.5 1,846 7,931 -599
Dec13 130502 1462.5 1476.0 1454.8 1471.6 +21.5 2,077 47,675 -59
Feb14 130502 1459.5 1476.0 1458.0 1472.8 +21.6 378 14,055 +132
Apr14 130502 1460.4 1474.0 1460.4 1474.0 +21.5 333 6,224 +306
Jun14 130502 1461.3 1475.3 1461.3 1475.3 +21.5 163 9,127 +65
Aug14 130502 1476.6 1476.6 1476.6 1476.6 +21.5 0 1,118 +0
Oct14 130502 1477.5 1478.0 1477.3 1478.0 +21.5 0 827 +0
Dec14 130502 1478.1 1479.4 1478.1 1479.4 +21.5 206 8,602 -40
Feb15 130502 1480.8 1480.8 1480.8 1480.8 +21.5 0 12 +0
Total Volume and Open Interest 168,892 421,087 -1,646
Silver(CMX)
May13 130502 2356.0 2400.0 2335.5 2379.0 +48.5 2,035 1,166 -1,806
Jul13 130502 2357.0 2419.0 2337.0 2383.0 +48.7 34,736 78,748 -761
Sep13 130502 2348.0 2410.0 2347.0 2387.8 +48.8 1,891 8,503 -145
Dec13 130502 2374.0 2424.5 2350.0 2394.5 +49.0 3,680 22,275 -1,125
Mar14 130502 2401.5 2401.5 2399.3 2399.3 +49.2 143 5,027 +47
May14 130502 2370.0 2417.0 2370.0 2402.5 +49.2 181 2,834 +85
Jul14 130502 2402.0 2405.5 2402.0 2405.5 +49.3 543 5,874 -8
Total Volume and Open Interest 46,287 143,477 -2,833
Platinum(NYMEX)
Jul13 130502 1477.7 1501.8 1462.0 1500.2 +30.7 10,892 59,178 +16
Oct13 130502 1472.0 1503.9 1468.0 1502.4 +30.7 114 3,424 +71
Jan14 130502 1504.4 1504.4 1504.4 1504.4 +30.7 1 83 +1
Apr14 130502 1505.3 1505.3 1505.3 1505.3 +30.7 0 4 +0
Total Volume and Open Interest 11,007 62,692 +88
Palladium(NYMEX)
Jun13 130502 689.10 695.85 682.95 693.30 +8.55 2,727 32,290 -100
Sep13 130502 685.35 696.00 685.35 695.20 +8.60 231 2,895 +139
Dec13 130502 696.40 696.40 696.40 696.40 +8.60 1 996 +1
Total Volume and Open Interest 2,959 36,193 +37
Copper(CMX)
May13 130502 307.05 313.40 307.05 310.45 +2.20 2,894 3,796 -1,334
Jul13 130502 306.60 313.75 306.60 310.45 +2.45 53,005 108,014 +3,772
Sep13 130502 308.50 315.00 308.20 311.75 +2.40 3,068 22,452 +427
Dec13 130502 311.45 316.60 310.25 313.55 +2.30 1,466 15,421 +258
Mar14 130502 317.05 317.65 315.20 315.20 +2.20 205 4,479 -30
Total Volume and Open Interest 61,896 166,042 +3,276
DJIA Index(CBOT)
Jun13 130502 14655 14769 14655 14760 +124 3,547 10,922 +3,353
Sep13 130502 14687 14687 14564 14687 +123 0 4 +0
Dec13 130502 14612 14612 14489 14612 +123      
Mar14 130502 14517 14517 14394 14517 +123      
Total Volume and Open Interest 3,547 10,926 +3,353
E-mini DJIA Index(CBOT)
Jun13 130502 14648 14776 14644 14760 +124 116,165 120,643 -151
Sep13 130502 14606 14695 14595 14687 +123 31 800 +1
Dec13 130502 14612 14612 14612 14612 +123 0 19 +0
Mar14 130502 14517 14517 14517 14517 +123      
Total Volume and Open Interest 116,196 121,462 -150
S & P 500(CME)
Jun13 130502 1579.30 1594.00 1579.00 1592.30 +15.00 10,025 170,774 +2,641
Sep13 130502 1578.00 1587.80 1578.00 1586.40 +15.10 0 1,938 +0
Dec13 130502 1579.90 1581.30 1579.90 1579.90 +15.10 0 1,084 +0
Mar14 130502 1573.70 1575.10 1573.70 1573.70 +15.10      
Total Volume and Open Interest 10,025 173,796 +2,641
S & P 500 E-Mini(Globex)
Jun13 130502 1579.25 1594.25 1578.75 1592.25 +15.00 1,555,013 3,027,398 +351
Sep13 130502 1573.00 1588.25 1573.00 1586.50 +15.25 4,613 57,869 +3,103
Total Volume and Open Interest 1,559,668 3,087,728 +3,452
NASDAQ 100(CME)
Jun13 130502 2868.30 2911.00 2868.30 2902.00 +38.50 1,210 8,527 -404
Sep13 130502 2896.30 2900.00 2896.30 2896.30 +38.80      
Dec13 130502 2890.00 2890.00 2851.30 2890.00 +38.70      
Total Volume and Open Interest 1,210 8,527 -404
NASDAQ 100 E-Mini(Globex)
Jun13 130502 2868.00 2910.50 2867.30 2902.00 +38.50 190,418 390,201 +10,317
Sep13 130502 2867.00 2902.00 2867.00 2896.30 +38.80 266 390 +150
Total Volume and Open Interest 190,684 390,625 +10,467
S & P Midcap 400(CME)
Jun13 130502 1147.90 1152.00 1147.90 1147.90 +12.00 9 1,392 -5
Sep13 130502 1144.40 1144.40 1132.40 1144.40 +12.00      
Dec13 130502 1142.40 1142.40 1130.40 1142.40 +12.00      
Total Volume and Open Interest 9 1,392 -5
Volatility Index(CBOE)
May13 130502 14.90 15.10 14.50 14.55 -0.60 51,476 160,318 -2,841
Jun13 130502 15.70 15.88 15.45 15.50 -0.45 31,216 87,411 +4,146
Jul13 130502 16.55 16.63 16.23 16.40 -0.30 11,697 43,159 +1,239
Aug13 130502 17.02 17.10 16.75 16.90 -0.30 8,792 35,960 -263
Total Volume and Open Interest 117,539 388,303 +2,834
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130502 13825 13945 13695 13910 +95 9,325 76,562 +882
Sep13 130502 13840 14030 13800 13985 +95 37 197 +35
Total Volume and Open Interest 9,362 76,760 +917
Nikkei 225(SGX)
Jun13 130502 13830 13855 13640 13700 -110 88,765 284,366 +10,966
Sep13 130502 13800 13810 13645 13690 -115 37 3,935 +9
Dec13 130502 13630 13630 13630 13630 -110 0 16,263 +0
Total Volume and Open Interest 90,761 334,569 +11,573
CAC 40(EURONEXT)
May13 130502 3797.0 3846.5 3774.5 3817.5 +18.0 106,941 354,826 +10,721
Jun13 130502 3773.5 3820.5 3749.0 3792.5 +18.5 2,145 32,525 +278
Jul13 130502 3767.0 3795.0 3767.0 3783.5 +20.0      
Total Volume and Open Interest 109,086 387,389 +10,999
Hang Seng Index(HKFE)
May13 130502 22574 22604 22417 22594 -10 45,371 103,606 +5,266
Jun13 130502 22309 22331 22170 22326 -14 279 7,344 -1
Total Volume and Open Interest 57,926 136,745 -9,719
DAX(EUREX)
Jun13 130502 7907.0 8012.5 7897.0 7977.5 +56.5 95,287 160,811 -641
Sep13 130502 7913.0 8019.0 7905.0 7984.5 +56.5 1,297 6,148 -88
Dec13 130502 7919.0 8020.5 7911.0 7990.5 +57.0 233 535 +112
Total Volume and Open Interest 96,817 167,494 -617
FT-SE 100(EURONEXT)
Jun13 130502 6400.00 6430.00 6365.00 6427.00 +25.50 45,193 667,904 -2,589
Sep13 130502 6350.00 6382.50 6328.00 6382.50 +26.00 8 2,729 +182
Dec13 130502 6355.00 6355.00 6355.00 6355.00 +26.00 0 243 +33
Total Volume and Open Interest 45,201 670,876 -2,374
SPI 200(SFE)
Jun13 130502 5165.0 5170.0 5105.0 5121.0 -40.0 18,172 252,403 +1,091
Sep13 130502 5111.0 5111.0 5085.0 5085.0 -41.0 22 2,294 +13
Dec13 130502 5088.0 5088.0 5088.0 5088.0 -41.0 14 2,355 -12
Total Volume and Open Interest 18,627 260,813 +1,005
FTSE MIB(ISE)
Jun13 130502 16500.00 16720.00 16215.00 16512.00 -49.00 28,265 48,147 +3,118
Sep13 130502 16405.00 16530.00 16185.00 16425.00 -49.00 98 138 -5
Dec13 130502 16335.00 16335.00 16335.00 16335.00 -49.00 0 1 +0
Total Volume and Open Interest 28,363 48,286 +3,113
KOSPI 200(KFE)
Jun13 130502 257.10 258.20 255.15 255.70 -1.45 190,042 121,531 +5,203
Sep13 130502 257.70 258.05 256.70 257.15 -1.40 68 3,456 +425
Dec13 130502 259.15 259.15 259.15 259.15 -1.45 0 196 +0
Total Volume and Open Interest 190,110 125,454 +5,628
GSCI(CME)
May13 130502 615.00 623.25 613.70 623.25 +11.75 276 8,323 -146
Jun13 130502 623.75 623.75 623.75 623.75 +11.55 253 892 +206
Jul13 130502 610.00 618.25 608.70 618.25 +11.75 1 0 -1
Total Volume and Open Interest 530 9,215 +59
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