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 May 07, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130507 1445.00 1464.00 1444.50 1463.50 +19.00 2,880 7,084 -880
Jul13 130507 1369.00 1384.00 1367.50 1382.25 +13.00 81,739 290,348 +2,167
Aug13 130507 1316.50 1330.50 1315.75 1329.50 +12.50 3,521 12,458 +415
Sep13 130507 1250.75 1260.00 1247.50 1258.50 +8.75 1,653 10,295 +174
Nov13 130507 1207.00 1216.00 1205.00 1214.50 +7.25 27,911 185,385 +2,479
Jan14 130507 1214.00 1223.00 1212.75 1222.25 +7.50 850 16,462 +128
Mar14 130507 1229.00 1229.50 1219.50 1228.50 +7.25 804 3,625 +52
May14 130507 1231.75 1235.00 1225.25 1234.00 +7.25 197 3,965 +48
Jul14 130507 1239.25 1243.00 1233.25 1241.50 +7.25 331 4,290 +140
Aug14 130507 1237.00 1237.00 1229.75 1237.00 +7.25 0 9 +0
Sep14 130507 1224.75 1224.75 1217.50 1224.75 +7.25 0 10 +0
Nov14 130507 1214.00 1219.50 1210.75 1218.75 +3.50 312 7,461 -1
Jan15 130507 1223.25 1223.25 1220.00 1223.25 +3.25 1 19 +1
Mar15 130507 1219.50 1219.50 1216.25 1219.50 +3.25 0 3 +0
Total Volume and Open Interest 120,206 541,640 +4,727
Soybean Meal(CBOT)
May13 130507 413.10 418.00 412.60 416.30 +3.20 2,126 5,944 -938
Jul13 130507 401.10 405.90 400.70 403.30 +2.10 40,339 138,255 +2,808
Aug13 130507 381.60 385.60 381.40 383.80 +2.40 4,300 16,852 +173
Sep13 130507 359.00 361.60 358.10 360.70 +1.70 1,623 11,972 +264
Oct13 130507 341.90 343.10 339.50 342.00 +1.50 1,501 10,389 +440
Dec13 130507 338.50 341.40 337.40 340.10 +1.50 9,113 55,923 -231
Jan14 130507 341.90 342.60 339.50 342.10 +1.60 857 6,274 +666
Mar14 130507 345.70 346.00 343.10 345.20 +1.50 188 4,117 +78
May14 130507 347.00 348.10 345.40 347.20 +1.40 149 2,658 +81
Jul14 130507 348.10 351.40 347.50 349.90 +1.40 126 2,166 +19
Total Volume and Open Interest 60,323 254,880 +3,360
Soybean Oil(CBOT)
May13 130507 48.83 49.09 48.60 49.09 +0.40 1,445 1,413 -630
Jul13 130507 48.76 49.20 48.59 49.14 +0.38 47,718 188,681 -4,746
Aug13 130507 48.59 49.02 48.41 48.96 +0.42 4,907 20,568 +1,073
Sep13 130507 48.36 48.82 48.20 48.77 +0.46 2,904 16,087 +137
Oct13 130507 48.04 48.48 47.86 48.44 +0.45 1,865 15,756 +68
Dec13 130507 47.81 48.25 47.61 48.19 +0.43 13,052 78,543 -241
Jan14 130507 47.80 48.19 47.68 48.15 +0.43 3,279 9,556 +1,688
Mar14 130507 48.08 48.20 47.70 48.20 +0.41 582 4,243 +7
May14 130507 48.05 48.26 47.70 48.26 +0.42 118 2,674 +0
Jul14 130507 48.00 48.39 47.80 48.34 +0.44 438 2,402 +99
Total Volume and Open Interest 76,348 341,199 -2,517
Canola(WCE)
May13 130507 629.3 629.3 629.3 629.3 -0.1 34 212 -34
Jul13 130507 601.4 602.4 590.0 599.3 +0.5 12,224 79,332 -2,586
Nov13 130507 539.0 540.9 528.5 536.4 -0.6 3,653 60,774 +593
Jan14 130507 540.7 541.0 531.0 537.1 -1.3 27 3,674 +2
Mar14 130507 536.1 536.1 533.4 533.4 -1.3 0 546 +0
Total Volume and Open Interest 15,938 144,556 -2,025
Corn(CBOT)
May13 130507 682.00 683.75 674.75 676.50 -2.25 6,150 11,960 -2,331
Jul13 130507 638.50 645.75 633.75 640.00 +3.50 77,797 459,180 +1,188
Sep13 130507 562.75 564.00 554.00 561.50 +1.75 22,568 155,951 +471
Dec13 130507 540.00 541.50 530.00 539.25 +1.00 65,243 399,709 -3,910
Mar14 130507 550.00 552.00 540.50 550.00 +1.25 2,930 34,716 +288
May14 130507 557.75 558.25 548.50 558.00 +1.50 1,286 13,256 +20
Jul14 130507 565.00 565.75 555.25 565.25 +1.25 1,858 19,445 +859
Sep14 130507 550.00 551.75 543.50 551.75 +3.00 27 1,378 +23
Dec14 130507 548.75 550.00 540.50 549.00 +1.00 1,970 40,748 +437
Mar15 130507 555.00 556.75 554.00 556.75 +1.50 17 419 +15
Total Volume and Open Interest 179,883 1,139,837 -2,920
Wheat(CBOT)
May13 130507 696.25 699.50 690.00 699.50 +6.50 1,102 1,463 -202
Jul13 130507 703.00 711.00 698.25 709.00 +6.25 48,482 233,823 -327
Sep13 130507 714.50 720.50 707.75 718.75 +6.25 6,523 54,493 +450
Dec13 130507 728.75 737.50 724.25 735.75 +7.00 14,101 89,242 +1,495
Mar14 130507 748.00 750.75 738.50 750.50 +7.50 970 16,517 +74
May14 130507 752.25 757.50 746.00 757.00 +8.00 322 1,952 +9
Total Volume and Open Interest 72,481 409,153 +1,778
Wheat(KCBT)
May13 130507 759.00 769.75 759.00 769.75 +1.00 26 106 -16
Jul13 130507 758.50 763.50 750.00 758.00 +1.25 17,701 95,562 -2,866
Sep13 130507 770.25 774.00 760.75 768.75 +1.25 5,710 19,007 +333
Dec13 130507 787.25 790.50 778.00 786.25 +1.25 5,813 18,600 +500
Mar14 130507 798.00 803.00 792.00 799.50 +2.25 586 3,194 +135
May14 130507 805.00 805.00 794.75 803.50 +3.50 50 883 +1
Total Volume and Open Interest 30,168 139,443 -1,850
Wheat(MGE)
May13 130507 857.75 857.75 857.75 857.75 +6.75 5 48 -5
Jul13 130507 806.00 811.75 802.00 809.75 +4.00 2,251 19,201 -216
Sep13 130507 804.75 810.25 800.00 806.50 +2.50 554 9,639 +53
Dec13 130507 812.00 816.50 808.00 813.50 +2.25 472 7,962 +39
Mar14 130507 825.00 826.00 820.00 825.00 +3.00 43 1,118 +13
Total Volume and Open Interest 3,349 38,068 -94
Oats(CBOT)
May13 130507 413.25 420.00 407.75 407.75 -4.75 4 49 -4
Jul13 130507 379.00 382.00 375.25 377.25 -1.75 322 7,407 +39
Sep13 130507 366.25 366.25 366.25 366.25 unch 0 136 +0
Dec13 130507 360.50 360.50 359.00 359.75 -0.25 34 1,170 -37
Total Volume and Open Interest 360 8,825 -2
Rough Rice(CBOT)
May13 130507 15.25 15.31 15.25 15.25 -0.06 15 19 -79
Jul13 130507 15.52 15.52 15.36 15.40 -0.11 359 10,388 +39
Sep13 130507 15.30 15.33 15.25 15.25 -0.10 16 1,029 -2
Nov13 130507 15.47 15.47 15.40 15.40 -0.10 1 135 +1
Total Volume and Open Interest 391 11,608 -41
Live Cattle(CME)
Jun13 130507 121.180 121.700 120.650 120.830 -0.470 37,732 135,677 -831
Aug13 130507 121.200 121.650 120.785 121.050 -0.350 16,995 86,213 +409
Oct13 130507 124.450 124.750 123.800 124.285 -0.250 5,993 52,369 +383
Dec13 130507 125.850 126.200 125.230 125.700 -0.250 6,324 33,647 -229
Feb14 130507 127.650 127.750 126.800 127.080 -0.500 2,377 11,072 +788
Apr14 130507 128.450 128.700 127.785 127.950 -0.650 1,312 5,020 +394
Total Volume and Open Interest 70,756 324,606 +908
Feeder Cattle(CME)
May13 130507 137.950 138.185 136.550 136.880 -1.520 2,181 7,395 -569
Aug13 130507 147.035 147.250 146.100 146.550 -0.900 3,586 20,103 -34
Sep13 130507 148.800 148.825 147.750 147.935 -1.065 638 3,021 -68
Oct13 130507 150.235 150.600 149.285 149.650 -1.100 450 2,172 -30
Nov13 130507 151.380 151.380 150.500 151.000 -0.900 162 1,378 +17
Jan14 130507 150.535 150.850 150.380 150.850 -1.000 42 475 +3
Mar14 130507 151.000 152.000 151.000 152.000 -1.000 1 17 +1
Total Volume and Open Interest 7,062 34,563 -678
Lean Hogs(CME)
May13 130507 91.200 91.600 90.750 91.450 +0.400 847 2,141 -271
Jun13 130507 91.430 91.885 91.180 91.300 -0.030 16,988 78,033 -3,949
Jul13 130507 91.300 91.650 91.080 91.385 +0.135 5,527 27,732 +843
Aug13 130507 90.150 90.580 90.035 90.300 +0.250 4,322 37,620 -127
Oct13 130507 80.950 81.350 80.750 81.150 +0.300 4,058 39,216 +834
Dec13 130507 77.785 78.050 77.500 77.950 +0.350 1,713 28,535 -131
Feb14 130507 80.550 80.700 80.180 80.600 +0.215 814 10,606 +380
Apr14 130507 82.480 82.800 82.150 82.800 +0.500 474 7,282 +224
Total Volume and Open Interest 34,819 234,287 -2,187
Class III Milk(CME)
May13 130507 18.73 18.79 18.53 18.56 -0.12 237 4,139 -18
Jun13 130507 18.86 19.00 18.48 18.52 -0.34 662 3,659 +237
Jul13 130507 19.12 19.28 18.75 18.78 -0.32 230 2,825 +21
Aug13 130507 19.18 19.36 18.90 18.91 -0.29 121 2,612 -1
Sep13 130507 19.17 19.33 19.00 19.02 -0.15 45 2,169 +8
Total Volume and Open Interest 1,319 21,703 +252
Cocoa(ICE)
May13 130507 2364 2384 2364 2384 -6 2 24 +0
Jul13 130507 2392 2420 2388 2396 -6 12,993 98,017 +1,282
Sep13 130507 2395 2428 2395 2404 -8 3,378 43,235 +784
Dec13 130507 2411 2435 2410 2413 -9 2,684 33,728 +881
Mar14 130507 2421 2433 2416 2418 -9 1,578 29,609 +264
May14 130507 2426 2445 2422 2422 -10 244 9,595 +78
Jul14 130507 2431 2444 2425 2427 -10 57 2,823 +50
Total Volume and Open Interest 21,039 220,111 +3,415
Coffee "C"(ICE)
May13 130507 141.30 142.30 141.00 142.30 +0.95 11 155 -7
Jul13 130507 141.75 142.90 140.50 142.70 +0.95 15,348 95,283 -1,064
Sep13 130507 143.60 145.00 142.75 144.80 +0.85 3,346 32,272 +393
Dec13 130507 147.50 148.30 146.30 148.25 +0.80 1,924 20,042 +422
Mar14 130507 150.10 151.40 149.45 151.40 +0.90 787 5,684 -135
May14 130507 151.75 153.05 151.15 153.00 +0.85 260 3,791 +17
Total Volume and Open Interest 21,972 160,510 -259
Orange Juice(ICE)
May13 130507 144.05 144.05 141.00 141.60 -1.85 11 614 -12
Jul13 130507 141.70 141.70 137.55 138.95 -1.75 654 16,813 +63
Sep13 130507 139.05 140.15 137.60 138.85 -1.20 38 1,667 -21
Nov13 130507 140.05 140.05 138.05 138.65 -1.60 31 589 +27
Jan14 130507 138.85 138.85 138.85 138.85 -1.30 0 216 +0
Mar14 130507 138.70 138.70 138.70 138.70 -1.50 0 8 +0
Total Volume and Open Interest 734 19,907 +57
Sugar #11(ICE)
Jul13 130507 17.79 17.84 17.56 17.64 -0.17 50,757 451,768 -125
Oct13 130507 18.06 18.15 17.87 18.00 -0.14 22,880 153,434 -3,453
Mar14 130507 18.98 19.02 18.76 18.89 -0.12 14,814 102,975 +719
May14 130507 19.09 19.13 18.90 19.03 -0.10 3,490 23,354 +399
Jul14 130507 19.22 19.27 19.05 19.19 -0.07 1,362 35,282 +327
Oct14 130507 19.40 19.47 19.28 19.38 -0.08 1,010 18,389 -107
Mar15 130507 19.76 19.82 19.67 19.74 -0.08 925 14,456 +468
May15 130507 19.74 19.74 19.74 19.74 -0.10 200 1,494 +80
Total Volume and Open Interest 95,479 805,101 -1,686
London Cocoa(LCE)
May13 130507 1556 1570 1552 1563 unch 1,207 29,300 -1,921
Jul13 130507 1561 1576 1558 1570 +3 5,937 64,769 +446
Sep13 130507 1570 1582 1566 1577 +2 2,054 40,476 +143
Dec13 130507 1575 1586 1570 1580 +2 2,183 57,212 +83
Mar14 130507 1574 1586 1567 1580 +4 2,094 43,818 +1,171
May14 130507 1575 1585 1572 1583 +4 734 10,671 +100
Jul14 130507 1579 1592 1579 1588 +4 175 4,331 +186
Total Volume and Open Interest 14,485 253,559 +258
London Sugar(LCE)
Aug13 130507 501.60 502.50 490.80 494.00 -2.80 4,668 34,554 +2,280
Oct13 130507 499.00 499.00 489.90 493.00 -1.00 980 14,145 +1,002
Dec13 130507 505.10 505.10 497.70 501.50 +1.00 454 5,215 +194
Mar14 130507 510.00 511.20 504.70 509.00 +2.30 167 4,954 +221
May14 130507 513.60 515.00 510.00 512.10 +1.40 16 1,794 +24
Total Volume and Open Interest 6,286 62,074 +3,759
Cotton(ICE)
May13 130507 85.68 86.01 85.65 86.01 +0.70 6 89 -4
Jul13 130507 87.35 87.45 85.52 87.15 -0.24 10,997 111,744 +273
Oct13 130507 85.56 86.39 85.37 86.39 +0.12 4 61 +3
Dec13 130507 85.85 86.07 84.24 85.97 +0.02 2,713 53,474 +94
Mar14 130507 85.41 85.77 84.16 85.77 +0.18 124 1,508 +20
May14 130507 84.08 85.51 84.08 85.51 +0.20 46 375 -3
Total Volume and Open Interest 13,912 168,057 +396
Lumber(CME)
May13 130507 341.5 341.6 332.0 334.7 -4.8 244 707 -107
Jul13 130507 344.2 344.8 337.0 338.1 -6.1 564 3,849 +181
Sep13 130507 340.6 340.6 335.0 336.1 -5.9 70 1,109 -15
Nov13 130507 332.0 336.1 328.0 329.0 -7.0 0 171 +0
Total Volume and Open Interest 878 5,856 +59
Crude Oil(NYM)
Jun13 130507 95.79 96.26 94.92 95.62 -0.54 297,522 276,665 -9,170
Jul13 130507 96.00 96.49 95.17 95.86 -0.53 90,584 199,074 +1,887
Aug13 130507 96.10 96.47 95.16 95.83 -0.55 59,485 117,612 +5,583
Sep13 130507 95.75 96.17 94.96 95.59 -0.52 41,036 127,092 -393
Oct13 130507 95.43 95.67 94.57 95.20 -0.47 21,857 72,212 +2,783
Nov13 130507 94.68 95.22 94.12 94.73 -0.45 10,565 50,899 +825
Dec13 130507 94.38 94.70 93.58 94.23 -0.43 76,030 218,975 +2,038
Jan14 130507 93.81 94.16 93.13 93.72 -0.41 8,904 43,958 +590
Feb14 130507 92.99 93.44 92.92 93.23 -0.40 4,115 25,690 -228
Mar14 130507 92.79 93.05 92.46 92.77 -0.39 9,485 35,155 -379
Apr14 130507 91.78 92.50 91.78 92.32 -0.38 2,675 16,011 +454
May14 130507 91.54 91.93 91.54 91.93 -0.37 1,680 17,615 -193
Jun14 130507 91.37 91.96 91.13 91.60 -0.36 13,864 77,376 -122
Jul14 130507 91.22 91.22 91.22 91.22 -0.35 696 15,747 +269
Aug14 130507 90.85 90.85 90.85 90.85 -0.35 182 14,874 -81
Sep14 130507 90.49 90.49 90.49 90.49 -0.35 247 27,996 -34
Total Volume and Open Interest 690,787 1,770,424 +10,520
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130507 95.825 96.275 94.925 95.625 -0.525 7,601 1,834 -164
Jul13 130507 96.000 96.475 95.150 95.850 -0.550 362 596 +12
Aug13 130507 96.025 96.200 95.425 95.825 -0.550 89 419 -42
Sep13 130507 95.850 95.900 95.450 95.600 -0.500 26 58 +20
Oct13 130507 95.200 95.200 95.200 95.200 -0.475 0 5 +0
Nov13 130507 94.725 94.725 94.375 94.725 -0.450 3 11 -1
Dec13 130507 94.250 94.250 93.900 94.225 -0.425 5 56 -1
Jan14 130507 93.725 93.725 93.725 93.725 -0.400      
Feb14 130507 93.225 93.225 93.225 93.225 -0.400      
Total Volume and Open Interest 8,086 3,070 -176
Heating Oil(NYM)
Jun13 130507 291.70 294.74 290.71 292.77 +0.75 57,457 103,647 -1,193
Jul13 130507 291.32 294.00 290.22 292.03 +0.44 22,767 55,349 -703
Aug13 130507 290.82 294.27 290.82 292.22 +0.05 12,638 19,405 +1,700
Sep13 130507 291.74 294.77 291.56 292.72 -0.31 9,788 28,090 +20
Oct13 130507 292.37 295.17 292.20 293.22 -0.54 3,993 12,194 +584
Nov13 130507 293.55 295.55 292.49 293.48 -0.69 3,109 10,131 +154
Dec13 130507 293.67 295.55 292.53 293.48 -0.81 7,406 42,500 +118
Jan14 130507 294.00 294.93 293.49 293.72 -0.91 855 7,139 -211
Feb14 130507 294.21 295.12 292.78 293.65 -1.02 215 2,957 +45
Mar14 130507 294.12 294.12 293.02 293.02 -1.10 980 4,193 -160
Apr14 130507 292.49 292.49 291.70 291.70 -1.19 71 9,802 -9
May14 130507 292.06 292.55 290.40 290.64 -1.27 31 1,850 -2
Jun14 130507 290.10 290.87 288.30 289.30 -1.36 537 8,112 +15
Jul14 130507 289.00 289.00 288.75 288.75 -1.51 0 503 +0
Total Volume and Open Interest 119,847 309,711 +358
Gasoline(NYMEX)
Jun13 130507 285.88 286.52 282.11 283.34 -3.23 58,402 93,731 -2,742
Jul13 130507 284.14 284.88 281.02 282.15 -2.84 28,713 59,581 +127
Aug13 130507 280.44 282.59 279.05 279.91 -2.51 18,288 26,811 +843
Sep13 130507 278.34 279.69 276.09 276.95 -2.29 10,034 28,022 -183
Oct13 130507 264.08 265.57 262.19 263.07 -1.98 6,007 17,248 -4
Nov13 130507 260.87 263.12 260.45 260.69 -1.74 3,774 19,399 +135
Dec13 130507 259.41 261.79 258.80 259.42 -1.52 4,073 13,463 +157
Jan14 130507 259.91 260.49 259.08 259.21 -1.24 1,188 6,049 +248
Feb14 130507 260.91 261.62 259.73 259.82 -1.01 105 2,177 -1
Mar14 130507 260.86 260.86 260.86 260.86 -0.82 555 4,252 +298
Total Volume and Open Interest 131,320 276,315 -990
e-miNY RBOB Gasoline(NYM)
Jun13 130507 283.30 283.34 283.30 283.30 -3.30 0 1 +0
Jul13 130507 282.20 282.20 282.15 282.20 -2.80      
Aug13 130507 279.90 279.91 279.90 279.90 -2.50      
Sep13 130507 277.00 277.00 276.95 277.00 -2.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun13 130507 4.000 4.005 3.916 3.920 -0.091 120,224 210,170 -5,949
Jul13 130507 4.047 4.050 3.971 3.974 -0.090 38,241 235,346 -936
Aug13 130507 4.077 4.081 4.000 4.003 -0.090 16,784 69,955 -1,174
Sep13 130507 4.077 4.078 3.999 4.003 -0.087 15,193 93,805 +441
Oct13 130507 4.092 4.095 4.022 4.025 -0.084 17,985 193,065 +51
Nov13 130507 4.166 4.178 4.105 4.109 -0.081 5,033 64,759 +313
Dec13 130507 4.331 4.343 4.278 4.282 -0.077 5,320 59,536 +196
Jan14 130507 4.411 4.431 4.360 4.368 -0.075 16,380 136,042 +1,456
Feb14 130507 4.382 4.402 4.340 4.343 -0.070 3,076 39,693 +101
Mar14 130507 4.322 4.338 4.279 4.282 -0.066 10,640 66,321 -709
Apr14 130507 4.113 4.129 4.076 4.080 -0.051 9,482 111,324 +1,153
May14 130507 4.119 4.119 4.079 4.079 -0.050 574 23,951 -59
Jun14 130507 4.143 4.151 4.109 4.109 -0.046 391 20,369 +121
Jul14 130507 4.166 4.166 4.143 4.143 -0.046 565 13,204 +21
Aug14 130507 4.167 4.179 4.164 4.164 -0.047 438 13,435 +195
Sep14 130507 4.178 4.178 4.163 4.163 -0.047 260 18,027 -45
Total Volume and Open Interest 263,386 1,547,357 -4,401
Brent Crude Oil(ICE)
Jun13 130507 105.40 105.94 104.00 104.40 -1.06 257,172 223,482 -18,689
Jul13 130507 104.90 105.42 103.65 104.07 -0.96 150,411 252,476 +1,125
Aug13 130507 104.58 105.01 103.41 103.80 -0.89 77,058 144,845 +16,078
Sep13 130507 104.19 104.60 103.16 103.53 -0.84 54,783 96,837 +1,383
Oct13 130507 103.52 104.20 102.82 103.23 -0.80 43,934 77,263 +3,287
Nov13 130507 103.49 103.81 102.54 102.94 -0.75 32,855 52,327 +1,078
Dec13 130507 102.92 103.43 102.20 102.61 -0.70 91,344 183,363 -3,565
Jan14 130507 102.54 102.96 101.87 102.28 -0.65 16,779 40,145 +614
Feb14 130507 101.89 102.50 101.57 101.94 -0.63 10,425 22,637 -784
Mar14 130507 101.80 102.15 101.59 101.59 -0.62 11,891 34,628 +1,163
Apr14 130507 101.22 101.22 101.22 101.22 -0.62 2,386 31,082 -242
May14 130507 100.85 100.85 100.85 100.85 -0.63 1,489 13,672 +486
Jun14 130507 100.65 101.09 100.14 100.49 -0.63 15,905 76,031 -432
Jul14 130507 100.18 100.18 100.18 100.18 -0.63 595 13,442 -58
Total Volume and Open Interest 807,532 1,595,659 +3,707
Gas Oil(ICE)
May13 130507 864.50 871.75 861.00 868.50 +9.75 41,838 63,351 -16,661
Jun13 130507 868.50 875.25 864.50 871.75 +9.00 99,579 147,491 +3,296
Jul13 130507 870.50 878.25 868.50 875.00 +8.00 45,564 69,831 -4,560
Aug13 130507 871.25 881.75 871.25 878.50 +7.50 23,274 40,396 +2,180
Sep13 130507 878.50 884.50 875.75 881.25 +6.50 13,453 58,610 +299
Oct13 130507 881.25 886.50 878.00 883.25 +5.75 4,215 30,309 +504
Nov13 130507 881.50 887.00 879.00 883.75 +5.00 2,286 27,538 -1
Dec13 130507 883.25 886.75 878.25 883.50 +4.50 15,946 65,828 -112
Jan14 130507 883.50 886.75 879.50 883.50 +4.00 599 18,634 +134
Feb14 130507 883.00 886.00 880.00 883.00 +3.75 315 11,065 +43
Total Volume and Open Interest 252,730 626,779 -13,414
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130507 2.521 2.590 2.520 2.563 +0.042 170 999 -4
Jul13 130507 2.442 2.479 2.440 2.458 +0.038 179 1,157 -1
Aug13 130507 2.348 2.375 2.340 2.360 +0.034 204 2,173 -40
Sep13 130507 2.210 2.222 2.200 2.213 +0.032 154 2,267 +38
Oct13 130507 2.040 2.075 2.040 2.064 +0.026 68 1,306 +18
Nov13 130507 2.007 2.016 1.997 2.003 +0.021 9 702 +1
Dec13 130507 1.985 1.990 1.970 1.984 +0.022 52 1,138 +9
Total Volume and Open Interest 851 10,225 -212
WTI Crude Oil(ICE)
Jun13 130507 95.71 96.26 94.91 95.62 -0.54 53,714 83,887 -5,164
Jul13 130507 95.88 96.48 95.19 95.86 -0.53 20,679 64,590 +336
Aug13 130507 95.83 96.42 95.19 95.83 -0.55 12,558 33,371 -557
Sep13 130507 95.58 96.12 95.02 95.59 -0.52 10,084 38,752 +1,444
Oct13 130507 95.17 95.54 94.74 95.20 -0.47 6,037 19,339 -258
Nov13 130507 94.52 94.99 94.26 94.73 -0.45 3,288 13,604 -68
Dec13 130507 94.20 94.70 93.62 94.23 -0.43 21,049 108,005 -2,086
Jan14 130507 93.78 93.78 93.72 93.72 -0.41 1,785 10,716 +329
Feb14 130507 93.23 93.23 93.23 93.23 -0.40 770 4,487 +52
Mar14 130507 92.77 92.77 92.77 92.77 -0.39 1,680 8,619 +779
Apr14 130507 92.32 92.32 92.32 92.32 -0.38 341 4,678 +29
May14 130507 91.93 91.93 91.93 91.93 -0.37 251 3,660 -31
Jun14 130507 91.63 91.69 91.23 91.60 -0.36 2,552 24,992 +480
Jul14 130507 91.22 91.22 91.22 91.22 -0.35 112 3,608 -31
Aug14 130507 90.85 90.85 90.85 90.85 -0.35 1 3,118 +1
Sep14 130507 90.49 90.49 90.49 90.49 -0.35 1 10,076 -1
Total Volume and Open Interest 145,083 556,208 -5,325
US Dollar Index(ICE)
Jun13 130507 82.380 82.425 82.120 82.335 -0.043 41,774 67,499 -620
Sep13 130507 82.610 82.610 82.380 82.530 -0.043 49 855 -7
Dec13 130507 82.740 82.740 82.740 82.740 -0.043      
Total Volume and Open Interest 41,823 68,354 -627
Australian Dollar(CME)
Jun13 130507 102.23 102.24 101.25 101.55 -0.57 107,318 152,570 -5,740
Sep13 130507 101.52 101.52 100.66 100.94 -0.54 200 1,122 +8
Dec13 130507 100.90 100.90 100.28 100.36 -0.52 4 31 +0
Total Volume and Open Interest 107,522 153,753 -5,732
British Pound(CME)
Jun13 130507 155.38 155.49 154.42 154.84 -0.58 124,343 191,007 +4,174
Sep13 130507 155.21 155.34 154.36 154.77 -0.57 25 471 +5
Dec13 130507 154.72 155.29 154.72 154.72 -0.57 1 32 +0
Total Volume and Open Interest 124,369 191,581 +4,179
Canadian Dollar(CME)
Jun13 130507 99.22 99.55 99.09 99.46 +0.23 64,899 146,767 -2,880
Sep13 130507 99.05 99.32 99.02 99.25 +0.23 117 4,230 +62
Dec13 130507 99.00 99.10 98.82 99.05 +0.23 112 2,070 -76
Mar14 130507 98.84 98.84 98.63 98.84 +0.21 35 299 +13
Total Volume and Open Interest 65,203 153,427 -2,895
Japanese Yen(CME)
Jun13 130507 100.69 101.22 100.58 101.06 +0.43 172,291 206,219 +6,388
Sep13 130507 100.76 101.25 100.69 101.12 +0.43 443 2,287 +60
Dec13 130507 101.00 101.19 100.76 101.19 +0.43 0 132 +0
Total Volume and Open Interest 172,736 208,685 +6,448
Swiss Franc(CME)
Jun13 130507 106.60 106.79 106.00 106.43 -0.17 46,947 48,134 -85
Sep13 130507 106.59 106.72 106.54 106.54 -0.18 4 26 +1
Dec13 130507 106.67 106.85 106.67 106.67 -0.18      
Total Volume and Open Interest 46,951 48,160 -84
EuroFX(CME)
Jun13 130507 130.78 131.35 130.71 130.88 +0.07 297,214 208,821 -7,151
Sep13 130507 130.90 131.40 130.84 130.96 +0.06 937 2,315 +169
Dec13 130507 131.05 131.05 131.00 131.05 +0.05 9 398 +1
Total Volume and Open Interest 298,165 211,566 -6,981
Mexican Peso(CME)
May13 130507 830.25 830.25 825.00 830.25 +5.25 1 1 +1
Jun13 130507 822.75 829.75 821.75 828.25 +5.25 48,941 167,000 +2,682
Total Volume and Open Interest 49,068 168,029 +2,695
Brazilian Real(CME)
Jun13 130507 495.35 497.20 494.40 496.15 +1.45 403 12,149 +6
Jul13 130507 493.00 495.15 493.00 494.15 +1.35 0 13 +0
Aug13 130507 491.80 491.80 490.45 491.80 +1.35      
Sep13 130507 489.30 489.30 487.85 489.30 +1.45      
Total Volume and Open Interest 403 39,148 +6
30-Year T-Bonds(CBOT)
Jun13 130507 146~210 146~310 146~060 146~080 -0~080 601,607 687,501 -25,883
Sep13 130507 146~010 146~020 145~120 145~130 -0~090 1,672 5,456 +266
Dec13 130507 144~290 145~060 144~290 144~290 -0~090      
Total Volume and Open Interest 603,279 692,957 -25,617
10-Year T-Notes(CBOT)
Jun13 130507 132~245 132~285 132~170 132~200 -0~015 1,815,301 2,196,359 +12,557
Sep13 130507 132~010 132~020 131~230 131~255 -0~015 19,333 62,203 +8,708
Dec13 130507 131~255 131~270 131~255 131~255 -0~015      
Total Volume and Open Interest 1,834,634 2,258,562 +21,265
5-Year T-Notes(CBOT)
Jun13 130507 124~122 124~132 124~086 124~096 -0~006 873,893 1,858,248 -33,225
Sep13 130507 123~312 123~312 123~284 123~286 -0~010 14,103 39,063 +6,814
Dec13 130507 123~286 123~296 123~286 123~286 -0~010      
Total Volume and Open Interest 887,996 1,897,311 -26,411
2 Year T-Notes(CBOT)
Jun13 130507 110~096 110~096 110~090 110~090 -0~004 160,089 918,663 -7,073
Sep13 130507 110~090 110~090 110~082 110~082 -0~004 1,878 31,665 +1,439
Dec13 130507 110~082 110~086 110~082 110~082 -0~004      
Total Volume and Open Interest 161,967 950,328 -5,634
Eurodollars(CME)
Jun13 130507 99.725 99.725 99.720 99.725 unch 85,125 864,744 -7,672
Sep13 130507 99.710 99.710 99.700 99.705 -0.005 142,866 710,915 -4,639
Dec13 130507 99.690 99.695 99.680 99.685 -0.005 131,807 802,280 -3,535
Mar14 130507 99.670 99.675 99.660 99.665 -0.005 131,340 732,570 -5,918
Jun14 130507 99.640 99.640 99.630 99.635 -0.005 139,085 736,805 +5,563
Sep14 130507 99.600 99.605 99.590 99.595 -0.005 142,495 645,988 -6,129
Dec14 130507 99.550 99.555 99.535 99.540 -0.005 144,276 728,078 -3,206
Mar15 130507 99.485 99.485 99.465 99.475 -0.005 146,332 602,770 -5,107
Jun15 130507 99.405 99.410 99.380 99.390 -0.005 152,792 818,868 +25
Sep15 130507 99.310 99.315 99.285 99.295 -0.005 138,612 534,832 +731
Dec15 130507 99.190 99.200 99.165 99.175 -0.005 139,079 655,839 +2,482
Mar16 130507 99.055 99.065 99.030 99.040 -0.005 107,275 352,120 +4,573
Jun16 130507 98.900 98.915 98.880 98.890 -0.005 114,288 330,499 -3,201
Sep16 130507 98.745 98.760 98.720 98.735 -0.005 77,536 229,480 -3,644
Dec16 130507 98.580 98.595 98.555 98.570 -0.005 93,709 170,578 -231
Mar17 130507 98.420 98.430 98.390 98.405 -0.005 62,527 164,626 -1,056
Jun17 130507 98.240 98.255 98.210 98.230 -0.005 57,150 115,735 -1,787
Sep17 130507 98.075 98.085 98.040 98.060 -0.005 39,063 88,019 +2,223
Total Volume and Open Interest 2,171,836 9,592,791 -13,194
Ultra T-Bond(CBOT)
Jun13 130507 161~25 162~10 161~00 161~03 -0~14 99,081 395,529 -4,313
Sep13 130507 159~19 160~01 159~19 159~19 -0~14 19 723 +6
Dec13 130507 159~19 160~01 159~19 159~19 -0~14      
Total Volume and Open Interest 99,100 396,252 -4,307
30 Day Federal Funds(CBOT)
May13 130507 99.872 99.872 99.870 99.870 unch 2,938 48,042 +1,101
Jun13 130507 99.880 99.880 99.875 99.875 unch 1,587 36,066 +23
Jul13 130507 99.880 99.880 99.875 99.880 unch 744 26,690 -220
Aug13 130507 99.880 99.880 99.875 99.880 unch 520 22,631 +50
Sep13 130507 99.880 99.880 99.875 99.875 unch 1,747 18,894 -1,032
Oct13 130507 99.880 99.880 99.875 99.875 unch 1,212 16,908 +409
Total Volume and Open Interest 18,364 325,805 +1,576
3-Mth Euro-Yen(CME)
Jun13 130507 99.780 99.780 99.780 99.780 +0.005      
Sep13 130507 99.783 99.783 99.783 99.783 +0.005      
Dec13 130507 99.783 99.783 99.783 99.783 +0.005      
Mar14 130507 99.765 99.765 99.765 99.765 +0.005      
Jun14 130507 99.760 99.760 99.760 99.760 +0.005      
Sep14 130507 99.765 99.765 99.765 99.765 +0.005      
Dec14 130507 99.760 99.760 99.760 99.760 +0.005      
Mar15 130507 99.640 99.640 99.640 99.640 +0.005      
Jun15 130507 99.500 99.500 99.500 99.500 +0.005      
Sep15 130507 99.360 99.360 99.360 99.360 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130507 99.78 99.78 99.78 99.78 +0.00 0 866 +0
Sep13 130507 99.78 99.78 99.78 99.78 +0.01 0 120 +0
Dec13 130507 99.78 99.78 99.78 99.78 +0.01 0 402 +0
Mar14 130507 99.76 99.76 99.76 99.76 +0.00 0 172 +0
Jun14 130507 99.76 99.76 99.76 99.76 +0.01 0 23 +0
Sep14 130507 99.76 99.76 99.76 99.76 +0.00 0 32 +0
Dec14 130507 99.76 99.76 99.76 99.76 +0.01 0 30 +0
Mar15 130507 99.64 99.64 99.64 99.64 +0.00      
Total Volume and Open Interest 0 1,645 +0
Japanese Gov't Bonds(SGX)
Jun13 130507 144.95 145.01 144.65 144.66 -0.29 1,232 21,065 -307
Sep13 130507 144.56 144.56 144.56 144.56 -0.29 0 31 +0
Dec13 130507 140.80 140.80 140.80 140.80 -0.29      
Total Volume and Open Interest 1,232 21,096 -307
Euro-Bund(EUREX)
Jun13 130507 146.18 146.27 145.37 145.43 -0.73 896,835 1,049,735 -16,742
Sep13 130507 146.40 146.53 145.60 145.65 -0.77 2,545 19,503 +958
Dec13 130507 143.83 143.83 143.83 143.83 -0.73 10 4 +4
Total Volume and Open Interest 899,390 1,069,242 -15,780
Euro-Bobl(EUREX)
Jun13 130507 126.80 126.80 126.38 126.39 -0.38 612,282 1,055,852 +12,507
Sep13 130507 127.27 127.27 126.95 126.95 -0.45 3,488 42,525 +1,831
Dec13 130507 126.95 126.95 126.95 126.95 -0.45      
Total Volume and Open Interest 615,770 1,098,377 +14,338
3-Mth Euribor(EUREX)
Jun13 130507 99.800 99.800 99.800 99.800 -0.015 0 2,750 +0
Sep13 130507 99.805 99.805 99.805 99.805 -0.025 0 1,022 +0
Dec13 130507 99.785 99.785 99.785 99.785 -0.030 0 1,296 +0
Total Volume and Open Interest 33 8,042 -13
Long Gilt(LIFFE)
Jun13 130507 119~14 119~17 118~21 118~27 -0~20 195,325 413,661 -1,329
Sep13 130507 118~20 118~20 118~06 118~12 -0~23 514 3,329 +1,563
Total Volume and Open Interest 195,839 416,990 +234
3-Mth Short Sterling(LIFFE)
Jun13 130507 99.50 99.51 99.49 99.50 unch 17,256 293,619 -1,059
Sep13 130507 99.52 99.53 99.51 99.51 -0.01 35,360 346,644 +3,746
Dec13 130507 99.53 99.54 99.51 99.51 -0.01 78,781 330,426 -1,474
Mar14 130507 99.52 99.54 99.50 99.51 -0.02 126,600 374,980 -7,133
Jun14 130507 99.51 99.53 99.48 99.49 -0.03 62,535 340,209 +1,027
Sep14 130507 99.49 99.50 99.44 99.45 -0.04 67,764 280,716 -1,874
Total Volume and Open Interest 676,989 2,923,507 -8,118
3-Mth Euribor(LIFFE)
Jun13 130507 99.815 99.815 99.800 99.800 -0.015 38,513 559,810 +12,020
Sep13 130507 99.830 99.835 99.805 99.805 -0.025 69,436 397,400 +16,125
Dec13 130507 99.815 99.820 99.785 99.785 -0.030 75,567 456,144 +3,439
Total Volume and Open Interest 422,935 4,547,923 +66,581
3-Mth Aus T-Bills(SFE)
Jun13 130507 97.24 97.38 97.23 97.32 +0.08 29,525 226,610 +5,386
Sep13 130507 97.36 97.50 97.36 97.46 +0.10 31,868 212,522 -2,747
Dec13 130507 97.40 97.52 97.39 97.49 +0.09 24,405 170,092 -6,262
Mar14 130507 97.36 97.49 97.36 97.46 +0.09 15,773 121,771 +3,930
Jun14 130507 97.27 97.38 97.27 97.37 +0.09 3,693 73,478 -1,424
Sep14 130507 97.17 97.26 97.17 97.26 +0.08 1,245 53,522 -572
Dec14 130507 97.07 97.16 97.07 97.16 +0.08 525 39,187 -358
Mar15 130507 96.97 97.05 96.97 97.05 +0.08 423 21,881 -265
Jun15 130507 96.89 96.95 96.89 96.95 +0.07 10 1,918 +5
Sep15 130507 96.85 96.85 96.85 96.85 +0.07 2 719 +1
Total Volume and Open Interest 107,471 922,186 -2,444
10-Year Aus T-Bonds(SFE)
Jun13 130507 96.88 96.97 96.86 96.93 +0.05 57,784 482,612 -5,948
Sep13 130507 96.93 96.93 96.93 96.93 +0.05      
Total Volume and Open Interest 57,784 482,612 -5,948
3-Year Aus T-Bonds(SFE)
Jun13 130507 97.43 97.55 97.42 97.52 +0.08 161,673 574,430 +19,267
Sep13 130507 97.52 97.52 97.52 97.52 +0.08      
Total Volume and Open Interest 161,673 574,430 +19,267
Gold(CMX)
Jun13 130507 1469.1 1470.0 1440.4 1448.8 -19.2 175,030 247,582 -941
Aug13 130507 1470.6 1471.5 1442.1 1450.4 -19.1 7,923 58,295 -156
Oct13 130507 1471.4 1471.4 1446.6 1451.6 -19.1 4,282 8,739 +728
Dec13 130507 1473.4 1473.4 1445.0 1452.8 -19.1 3,833 48,324 +90
Feb14 130507 1466.2 1466.2 1453.9 1453.9 -19.2 589 14,736 -121
Apr14 130507 1468.3 1472.5 1452.0 1455.1 -19.2 680 6,725 +401
Jun14 130507 1471.6 1471.6 1452.0 1456.3 -19.2 1,105 9,186 +39
Aug14 130507 1457.7 1457.7 1457.7 1457.7 -19.2 23 1,117 -2
Oct14 130507 1459.1 1459.1 1459.1 1459.1 -19.2 0 828 +0
Dec14 130507 1468.6 1475.0 1460.5 1460.5 -19.3 187 8,599 -13
Feb15 130507 1462.0 1462.0 1462.0 1462.0 -19.3 0 11 +0
Total Volume and Open Interest 194,184 429,322 +219
Silver(CMX)
May13 130507 2397.0 2397.0 2338.5 2377.1 -14.7 242 942 -233
Jul13 130507 2400.5 2404.0 2340.0 2380.6 -14.9 55,365 79,962 +902
Sep13 130507 2389.0 2398.5 2346.0 2385.4 -15.0 1,717 8,542 -105
Dec13 130507 2391.5 2397.0 2355.0 2392.3 -14.9 2,878 22,536 +79
Mar14 130507 2397.3 2397.3 2397.3 2397.3 -14.8 348 5,446 +305
May14 130507 2375.0 2400.4 2375.0 2400.4 -14.8 570 3,432 +555
Jul14 130507 2403.4 2403.4 2403.4 2403.4 -14.8 121 5,383 +49
Total Volume and Open Interest 63,459 145,947 +1,061
Platinum(NYMEX)
Jul13 130507 1506.9 1506.9 1477.3 1481.2 -26.5 12,630 59,296 -77
Oct13 130507 1502.2 1502.2 1480.6 1483.5 -26.5 228 3,767 +188
Jan14 130507 1494.0 1494.0 1485.5 1485.5 -26.5 6 85 -4
Apr14 130507 1486.4 1486.4 1486.4 1486.4 -26.5 0 4 +0
Total Volume and Open Interest 12,864 63,159 +107
Palladium(NYMEX)
Jun13 130507 696.00 696.00 677.70 680.60 -16.50 5,365 31,637 +65
Sep13 130507 690.00 692.60 680.30 682.60 -16.45 333 3,359 +246
Dec13 130507 689.70 689.70 683.80 683.80 -16.45 1 995 -1
Total Volume and Open Interest 5,699 36,003 +309
Copper(CMX)
May13 130507 329.25 330.55 326.50 330.05 -0.95 774 2,395 -723
Jul13 130507 329.70 334.75 326.30 330.25 -0.80 119,526 107,168 +139
Sep13 130507 330.90 335.80 327.65 331.50 -0.80 8,014 22,682 +665
Dec13 130507 335.05 336.25 329.20 333.05 -0.90 2,628 15,161 -69
Mar14 130507 334.65 334.70 334.60 334.60 -0.95 561 4,311 -118
Total Volume and Open Interest 133,332 164,016 +27
DJIA Index(CBOT)
Jun13 130507 14884 14998 14884 14983 +77 272 10,978 +37
Sep13 130507 14880 14913 14880 14913 +78 0 4 +0
Dec13 130507 14838 14838 14760 14838 +78      
Mar14 130507 14743 14743 14665 14743 +78      
Total Volume and Open Interest 272 10,982 +37
E-mini DJIA Index(CBOT)
Jun13 130507 14901 14997 14876 14983 +77 138,865 124,383 +1,542
Sep13 130507 14850 14922 14820 14913 +78 56 922 +117
Dec13 130507 14838 14838 14838 14838 +78 2 19 +0
Mar14 130507 14743 14743 14743 14743 +78      
Total Volume and Open Interest 138,923 125,324 +1,659
S & P 500(CME)
Jun13 130507 1611.50 1621.60 1609.40 1620.60 +7.20 11,310 173,320 -1,132
Sep13 130507 1610.30 1615.20 1606.50 1614.70 +7.20 159 2,186 +226
Dec13 130507 1608.50 1608.50 1600.00 1608.20 +7.20 0 1,084 +0
Mar14 130507 1602.00 1602.30 1593.80 1602.00 +7.20      
Total Volume and Open Interest 11,469 176,590 -906
S & P 500 E-Mini(Globex)
Jun13 130507 1612.50 1621.75 1609.25 1620.50 +7.00 1,936,845 3,059,565 -2,336
Sep13 130507 1606.50 1615.75 1603.50 1614.75 +7.25 14,517 67,427 +4,785
Total Volume and Open Interest 1,951,762 3,129,731 +2,705
NASDAQ 100(CME)
Jun13 130507 2945.00 2957.00 2938.00 2946.50 -1.00 649 8,344 +210
Sep13 130507 2940.80 2941.50 2940.80 2940.80 -0.70      
Dec13 130507 2934.50 2935.30 2934.50 2934.50 -0.80      
Total Volume and Open Interest 649 8,344 +210
NASDAQ 100 E-Mini(Globex)
Jun13 130507 2947.50 2956.80 2937.30 2946.50 -1.00 193,083 404,054 +3,174
Sep13 130507 2943.00 2949.50 2940.00 2940.80 -0.70 226 943 +201
Total Volume and Open Interest 193,314 405,031 +3,372
S & P Midcap 400(CME)
Jun13 130507 1178.10 1180.00 1178.10 1178.10 +9.30 0 1,465 -73
Sep13 130507 1174.60 1174.60 1165.30 1174.60 +9.30      
Dec13 130507 1172.60 1172.60 1163.30 1172.60 +9.30      
Total Volume and Open Interest 0 1,465 -73
Volatility Index(CBOE)
May13 130507 13.75 14.10 13.67 13.85 -0.05 50,587 151,682 -216
Jun13 130507 14.90 15.05 14.70 14.90 -0.05 41,137 98,298 +8,277
Jul13 130507 15.80 15.87 15.64 15.80 -0.10 14,734 44,812 +625
Aug13 130507 16.30 16.43 16.23 16.30 -0.20 8,284 37,813 +998
Total Volume and Open Interest 130,216 397,472 +11,250
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130507 14225 14300 14105 14275 +40 10,416 78,325 +456
Sep13 130507 14280 14350 14280 14350 +40 36 272 +24
Total Volume and Open Interest 10,452 78,598 +480
Nikkei 225(SGX)
Jun13 130507 14220 14235 14060 14150 -45 49,656 291,746 +3,106
Sep13 130507 14180 14200 14070 14140 -45 20 3,925 +0
Dec13 130507 14075 14075 14075 14075 +445 0 16,263 +0
Total Volume and Open Interest 49,928 345,934 +3,248
CAC 40(EURONEXT)
May13 130507 3876.0 3905.0 3869.0 3886.0 +17.0 45,097 359,356 -1,738
Jun13 130507 3851.0 3878.5 3845.0 3860.5 +17.0 1,185 32,578 +1,250
Jul13 130507 3848.0 3850.5 3847.5 3850.5 +17.5 12 5 +3
Total Volume and Open Interest 46,298 392,004 -460
Hang Seng Index(HKFE)
May13 130507 22794 22944 22734 22911 +150 62,908 106,851 -3,150
Jun13 130507 22521 22680 22476 22654 +146 894 8,091 +321
Total Volume and Open Interest 64,722 116,991 -2,665
DAX(EUREX)
Jun13 130507 8174.0 8174.0 8174.0 8174.0 +61.0 123,599 163,852 +2,829
Sep13 130507 8181.0 8181.0 8181.0 8181.0 +61.0 333 6,395 +60
Dec13 130507 8187.0 8187.0 8187.0 8187.0 +61.0 178 728 +12
Total Volume and Open Interest 124,110 170,975 +2,901
FT-SE 100(EURONEXT)
Jun13 130507 6483.00 6531.50 6473.00 6510.50 +37.50 90,897 664,588 -3,160
Sep13 130507 6448.50 6466.50 6445.00 6464.50 +37.00 110 2,678 -51
Dec13 130507 6437.50 6437.50 6437.50 6437.50 +37.50 0 243 +0
Total Volume and Open Interest 91,007 667,509 -3,211
SPI 200(SFE)
Jun13 130507 5151.0 5174.0 5104.0 5134.0 -19.0 23,193 251,109 +443
Sep13 130507 5118.0 5118.0 5078.0 5097.0 -19.0 116 2,358 +37
Dec13 130507 5096.0 5096.0 5096.0 5096.0 -20.0 13 2,427 +3
Total Volume and Open Interest 23,382 259,703 +500
FTSE MIB(ISE)
Jun13 130507 16715.00 16930.00 16665.00 16859.00 +225.00 27,914 51,453 +83
Sep13 130507 16600.00 16840.00 16590.00 16772.00 +223.00 43 283 +2
Dec13 130507 16707.00 16707.00 16707.00 16707.00 +248.00 0 1 +0
Total Volume and Open Interest 27,957 51,737 +85
KOSPI 200(KFE)
Jun13 130507 255.55 256.25 254.25 255.10 -0.45 256,280 113,701 -862
Sep13 130507 257.20 257.65 255.85 256.70 -0.50 120 4,131 +104
Dec13 130507 258.55 258.55 258.55 258.55 -0.45 0 195 +0
Total Volume and Open Interest 256,400 118,298 -758
GSCI(CME)
May13 130507 631.00 633.50 629.00 629.10 -3.90 216 7,946 -156
Jun13 130507 631.50 634.00 629.45 629.75 -3.75 394 975 -125
Jul13 130507 623.60 628.75 623.60 623.60 -4.40 231 230 +229
Total Volume and Open Interest 841 9,151 -52
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