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 08, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130508 1463.25 1485.00 1461.50 1479.00 +15.50 1,827 6,504 -580
Jul13 130508 1382.25 1403.00 1379.00 1390.75 +8.50 67,148 284,932 -5,416
Aug13 130508 1328.75 1341.50 1324.25 1329.50 unch 3,075 12,277 -181
Sep13 130508 1256.25 1267.50 1250.50 1257.00 -1.50 2,043 10,335 +40
Nov13 130508 1214.00 1221.50 1206.50 1214.25 -0.25 25,367 186,514 +1,129
Jan14 130508 1225.00 1228.25 1214.00 1221.75 -0.50 844 16,432 -30
Mar14 130508 1227.25 1234.75 1220.75 1228.25 -0.25 442 3,523 -102
May14 130508 1232.00 1240.00 1227.50 1233.50 -0.50 51 3,977 +12
Jul14 130508 1246.75 1246.75 1235.50 1241.25 -0.25 141 4,408 +118
Aug14 130508 1236.75 1237.00 1236.75 1236.75 -0.25 0 9 +0
Sep14 130508 1224.50 1224.75 1224.50 1224.50 -0.25 0 10 +0
Nov14 130508 1220.00 1225.00 1209.25 1217.50 -1.25 285 7,611 +150
Jan15 130508 1221.75 1223.25 1221.75 1221.75 -1.50 0 19 +0
Mar15 130508 1218.00 1219.50 1218.00 1218.00 -1.50 0 3 +0
Total Volume and Open Interest 101,223 536,780 -4,860
Soybean Meal(CBOT)
May13 130508 416.30 429.50 416.00 425.30 +9.00 1,595 5,041 -903
Jul13 130508 403.10 411.30 402.70 407.60 +4.30 35,432 138,187 -68
Aug13 130508 383.00 388.60 382.70 385.20 +1.40 1,742 17,303 +451
Sep13 130508 359.80 364.00 359.50 362.20 +1.50 967 12,079 +107
Oct13 130508 341.40 344.70 340.90 343.80 +1.80 464 10,423 +34
Dec13 130508 340.10 342.80 338.10 342.50 +2.40 6,840 56,798 +875
Jan14 130508 343.90 344.40 341.40 344.40 +2.30 579 6,494 +220
Mar14 130508 344.30 347.70 343.20 347.10 +1.90 171 4,105 -12
May14 130508 346.30 349.60 345.10 349.10 +1.90 133 2,713 +55
Jul14 130508 351.40 352.00 349.50 351.70 +1.80 49 2,179 +13
Total Volume and Open Interest 47,975 255,652 +772
Soybean Oil(CBOT)
May13 130508 49.15 49.36 48.66 48.66 -0.43 768 849 -564
Jul13 130508 49.22 49.50 48.74 48.82 -0.32 43,515 190,703 +2,022
Aug13 130508 49.04 49.32 48.52 48.60 -0.36 3,462 20,970 +402
Sep13 130508 48.81 49.03 48.25 48.35 -0.42 2,387 16,313 +226
Oct13 130508 48.51 48.68 47.86 47.96 -0.48 1,085 15,909 +153
Dec13 130508 48.25 48.52 47.61 47.75 -0.44 10,462 78,189 -354
Jan14 130508 48.29 48.29 47.56 47.68 -0.47 1,276 9,800 +244
Mar14 130508 48.27 48.49 47.64 47.73 -0.47 405 4,438 +195
May14 130508 48.31 48.36 47.70 47.80 -0.46 348 2,744 +70
Jul14 130508 48.55 48.55 47.83 47.89 -0.45 615 2,587 +185
Total Volume and Open Interest 65,172 344,180 +2,981
Canola(WCE)
May13 130508 632.3 632.3 602.3 632.3 +3.0 81 178 -34
Jul13 130508 598.9 602.9 596.0 602.3 +3.0 6,845 75,483 -3,849
Nov13 130508 541.0 541.5 531.8 536.4 unch 1,212 61,031 +257
Jan14 130508 537.7 541.0 534.5 537.0 -0.1 17 3,674 +0
Mar14 130508 532.5 532.5 532.5 532.5 -0.9 0 546 +0
Total Volume and Open Interest 8,165 140,940 -3,616
Corn(CBOT)
May13 130508 675.75 679.50 669.00 675.00 -1.50 4,247 9,820 -2,140
Jul13 130508 639.00 643.00 626.50 633.00 -7.00 99,012 457,989 -1,191
Sep13 130508 560.50 562.25 549.75 553.75 -7.75 33,017 156,856 +905
Dec13 130508 538.75 539.25 528.00 532.00 -7.25 75,245 403,461 +3,752
Mar14 130508 550.00 550.00 538.75 542.75 -7.25 4,132 35,359 +643
May14 130508 558.00 558.00 546.75 550.75 -7.25 1,298 13,420 +164
Jul14 130508 565.25 565.25 554.50 557.75 -7.50 2,164 20,227 +782
Sep14 130508 551.75 551.75 541.50 543.25 -8.50 58 1,377 -1
Dec14 130508 549.25 549.25 540.00 542.00 -7.00 1,826 41,336 +588
Mar15 130508 556.75 556.75 550.00 550.25 -6.50 13 422 +3
Total Volume and Open Interest 221,077 1,143,337 +3,500
Wheat(CBOT)
May13 130508 697.50 699.00 693.25 696.75 -2.75 1,339 801 -662
Jul13 130508 709.00 712.75 699.75 706.00 -3.00 55,764 232,110 -1,713
Sep13 130508 718.25 722.00 709.25 715.25 -3.50 13,124 54,440 -53
Dec13 130508 734.50 739.00 725.75 732.75 -3.00 24,449 92,857 +3,615
Mar14 130508 750.50 752.75 741.00 748.00 -2.50 2,687 17,294 +777
May14 130508 757.00 757.00 748.50 754.50 -2.50 527 2,009 +57
Total Volume and Open Interest 98,995 411,573 +2,420
Wheat(KCBT)
May13 130508 772.00 772.00 771.75 771.75 +2.00 31 65 -41
Jul13 130508 758.00 761.50 750.25 760.25 +2.25 7,780 94,186 -1,376
Sep13 130508 768.75 771.00 760.75 770.00 +1.25 1,823 19,260 +253
Dec13 130508 784.75 788.50 778.25 787.50 +1.25 2,099 19,186 +586
Mar14 130508 797.00 800.50 791.50 800.50 +1.00 466 3,390 +196
May14 130508 800.00 804.00 795.50 804.00 +0.50 95 864 -19
Total Volume and Open Interest 12,664 139,161 -282
Wheat(MGE)
May13 130508 857.75 857.75 857.75 857.75 unch 43 5 -43
Jul13 130508 809.75 818.00 805.75 816.25 +6.50 2,033 18,865 -336
Sep13 130508 806.50 812.00 800.75 810.75 +4.25 686 9,714 +75
Dec13 130508 812.75 819.25 807.50 818.00 +4.50 511 7,946 -16
Mar14 130508 825.00 827.75 820.00 827.25 +2.25 81 1,152 +34
Total Volume and Open Interest 3,379 37,800 -268
Oats(CBOT)
May13 130508 413.50 416.25 407.75 408.75 +1.00 1 48 -1
Jul13 130508 377.50 383.50 376.75 378.25 +1.00 556 7,497 +90
Sep13 130508 368.00 368.00 366.25 368.00 +1.75 0 136 +0
Dec13 130508 359.00 359.75 359.00 359.25 -0.50 14 1,177 +7
Total Volume and Open Interest 571 8,921 +96
Rough Rice(CBOT)
May13 130508 15.07 15.25 15.07 15.07 -0.18 24 25 +6
Jul13 130508 15.42 15.45 15.22 15.23 -0.17 326 10,343 -45
Sep13 130508 15.30 15.34 15.13 15.13 -0.12 14 1,040 +11
Nov13 130508 15.39 15.39 15.29 15.29 -0.11 3 135 +0
Total Volume and Open Interest 367 11,580 -28
Live Cattle(CME)
Jun13 130508 120.885 121.330 120.035 120.200 -0.630 26,075 133,377 -2,300
Aug13 130508 121.000 121.430 119.850 120.000 -1.050 13,798 89,964 +3,751
Oct13 130508 124.150 124.450 123.035 123.135 -1.150 4,602 52,974 +605
Dec13 130508 125.535 125.850 124.600 124.730 -0.970 3,787 33,895 +248
Feb14 130508 127.080 127.285 126.035 126.135 -0.945 1,690 11,437 +365
Apr14 130508 127.850 128.325 127.000 127.285 -0.665 289 5,073 +53
Total Volume and Open Interest 50,251 327,329 +2,723
Feeder Cattle(CME)
May13 130508 137.050 137.100 135.575 135.600 -1.280 2,099 6,898 -497
Aug13 130508 146.500 146.800 145.075 145.325 -1.225 3,000 20,618 +515
Sep13 130508 147.985 148.485 146.750 146.950 -0.985 466 3,112 +91
Oct13 130508 149.500 150.000 148.450 148.750 -0.900 364 2,214 +42
Nov13 130508 150.600 151.325 149.630 150.100 -0.900 155 1,406 +28
Jan14 130508 150.250 150.700 149.450 150.100 -0.750 23 474 -1
Mar14 130508 150.700 151.000 150.700 151.000 -1.000 0 17 +0
Total Volume and Open Interest 6,109 34,743 +180
Lean Hogs(CME)
May13 130508 91.480 92.250 91.480 91.980 +0.530 458 1,921 -220
Jun13 130508 91.700 92.150 91.535 91.785 +0.485 23,983 75,097 -2,936
Jul13 130508 91.580 91.950 91.300 91.900 +0.515 10,620 29,990 +2,258
Aug13 130508 90.535 90.950 90.450 90.700 +0.400 7,365 38,468 +848
Oct13 130508 81.330 81.700 81.285 81.500 +0.350 4,625 39,735 +519
Dec13 130508 78.200 78.430 77.975 78.150 +0.200 1,319 28,641 +106
Feb14 130508 80.700 81.000 80.450 80.680 +0.080 796 10,737 +131
Apr14 130508 82.700 82.950 82.450 82.800 unch 382 7,474 +192
Total Volume and Open Interest 49,575 235,187 +900
Class III Milk(CME)
May13 130508 18.51 18.67 18.51 18.59 +0.03 163 4,072 -67
Jun13 130508 18.52 18.52 18.24 18.34 -0.18 399 3,711 +52
Jul13 130508 18.78 18.92 18.68 18.80 +0.02 187 2,841 +16
Aug13 130508 18.95 19.02 18.83 18.96 +0.05 159 2,628 +16
Sep13 130508 19.02 19.14 18.92 19.10 +0.08 60 2,179 +10
Total Volume and Open Interest 1,055 21,753 +50
Cocoa(ICE)
May13 130508 2362 2407 2362 2379 -5 0 24 +0
Jul13 130508 2390 2410 2362 2391 -5 7,534 97,563 -454
Sep13 130508 2398 2416 2373 2398 -6 2,316 43,969 +734
Dec13 130508 2410 2425 2384 2407 -6 1,494 34,614 +886
Mar14 130508 2412 2431 2390 2413 -5 205 29,648 +39
May14 130508 2421 2435 2400 2418 -4 21 9,607 +12
Jul14 130508 2425 2435 2400 2423 -4 21 2,822 -1
Total Volume and Open Interest 11,601 221,328 +1,217
Coffee "C"(ICE)
May13 130508 144.00 144.15 144.00 144.15 +1.85 0 155 +0
Jul13 130508 142.30 144.30 141.70 144.15 +1.45 11,666 93,770 -1,513
Sep13 130508 144.20 146.30 143.85 146.20 +1.40 2,205 32,152 -120
Dec13 130508 147.90 149.85 147.45 149.65 +1.40 1,417 20,522 +480
Mar14 130508 151.00 152.95 150.80 152.85 +1.45 294 5,717 +33
May14 130508 152.65 154.55 152.50 154.45 +1.45 150 3,847 +56
Total Volume and Open Interest 16,048 159,552 -958
Orange Juice(ICE)
May13 130508 147.35 147.35 147.35 147.35 +5.75 12 608 -6
Jul13 130508 139.75 144.05 139.60 143.60 +4.65 988 16,794 -19
Sep13 130508 140.00 142.75 140.00 142.55 +3.70 47 1,648 -19
Nov13 130508 140.30 142.25 140.30 142.25 +3.60 39 624 +35
Jan14 130508 142.00 142.00 142.00 142.00 +3.15 0 216 +0
Mar14 130508 141.85 141.85 141.85 141.85 +3.15 0 8 +0
Total Volume and Open Interest 1,086 19,898 -9
Sugar #11(ICE)
Jul13 130508 17.63 17.69 17.44 17.47 -0.17 57,963 450,163 -1,605
Oct13 130508 17.99 18.04 17.80 17.83 -0.17 18,043 154,603 +1,169
Mar14 130508 18.87 18.92 18.69 18.73 -0.16 4,217 103,069 +94
May14 130508 19.05 19.05 18.86 18.89 -0.14 1,970 23,701 +347
Jul14 130508 19.12 19.13 19.00 19.06 -0.13 1,267 35,499 +217
Oct14 130508 19.34 19.36 19.21 19.28 -0.10 591 18,578 +189
Mar15 130508 19.63 19.63 19.62 19.63 -0.11 134 14,461 +5
May15 130508 19.63 19.63 19.63 19.63 -0.11 9 1,485 -9
Total Volume and Open Interest 84,634 805,892 +791
London Cocoa(LCE)
May13 130508 1560 1566 1540 1556 -7 2,911 28,448 -852
Jul13 130508 1567 1571 1545 1558 -12 9,157 64,856 +87
Sep13 130508 1574 1577 1554 1565 -12 2,928 40,313 -163
Dec13 130508 1577 1580 1558 1569 -11 1,252 57,364 +152
Mar14 130508 1577 1580 1556 1568 -12 1,711 44,454 +636
May14 130508 1565 1582 1565 1571 -12 349 10,940 +269
Jul14 130508 1569 1585 1569 1576 -12 341 4,369 +38
Total Volume and Open Interest 18,730 253,727 +168
London Sugar(LCE)
Aug13 130508 494.80 495.30 485.30 487.20 -6.80 8,816 35,698 +1,144
Oct13 130508 493.60 493.70 487.30 489.20 -3.80 3,770 14,153 +8
Dec13 130508 502.00 502.00 496.20 497.00 -4.50 979 5,087 -128
Mar14 130508 509.40 509.40 504.00 504.50 -4.50 410 5,056 +102
May14 130508 510.00 511.00 508.60 508.70 -3.40 97 1,808 +14
Total Volume and Open Interest 14,120 63,213 +1,139
Cotton(ICE)
May13 130508 84.95 86.20 84.95 86.20 +0.19 15 54 -35
Jul13 130508 86.98 88.11 85.39 87.68 +0.53 10,545 113,779 +2,035
Oct13 130508 86.12 87.16 86.12 87.16 +0.77 3 61 +0
Dec13 130508 85.70 87.16 84.36 86.77 +0.80 2,200 54,028 +554
Mar14 130508 85.85 86.92 84.30 86.72 +0.95 250 1,532 +24
May14 130508 85.89 86.59 85.71 86.59 +1.08 15 375 +0
Total Volume and Open Interest 13,029 170,635 +2,578
Lumber(CME)
May13 130508 338.2 339.2 332.5 334.6 -0.1 109 628 -79
Jul13 130508 339.2 343.7 336.7 338.5 +0.4 321 3,897 +48
Sep13 130508 339.0 341.0 335.0 336.6 +0.5 35 1,108 -1
Nov13 130508 331.9 334.0 328.9 332.7 +3.7 8 174 +3
Total Volume and Open Interest 474 5,828 -28
Crude Oil(NYM)
Jun13 130508 95.56 96.77 95.24 96.62 +1.00 271,004 267,425 -9,240
Jul13 130508 95.71 96.99 95.47 96.85 +0.99 105,159 203,906 +4,832
Aug13 130508 95.73 96.90 95.45 96.77 +0.94 74,427 124,846 +7,234
Sep13 130508 95.38 96.59 95.23 96.47 +0.88 41,260 127,730 +638
Oct13 130508 94.95 96.11 94.81 96.02 +0.82 21,485 73,484 +1,272
Nov13 130508 94.99 95.59 94.36 95.50 +0.77 11,767 51,525 +626
Dec13 130508 93.98 95.10 93.85 94.97 +0.74 60,615 220,354 +1,379
Jan14 130508 93.52 94.47 93.39 94.42 +0.70 5,867 44,481 +523
Feb14 130508 93.22 93.92 92.89 93.90 +0.67 1,909 25,795 +105
Mar14 130508 92.85 93.52 92.45 93.41 +0.64 7,684 36,825 +1,670
Apr14 130508 92.42 92.98 92.01 92.93 +0.61 993 16,115 +104
May14 130508 92.52 92.52 92.52 92.52 +0.59 697 17,667 +52
Jun14 130508 91.71 92.25 91.33 92.17 +0.57 8,857 77,306 -70
Jul14 130508 91.78 91.78 91.78 91.78 +0.56 870 16,054 +307
Aug14 130508 91.40 91.40 91.40 91.40 +0.55 298 14,989 +115
Sep14 130508 91.03 91.03 91.03 91.03 +0.54 713 28,399 +403
Total Volume and Open Interest 645,120 1,779,796 +9,372
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130508 95.550 96.775 95.250 96.625 +1.000 6,862 1,782 -52
Jul13 130508 95.725 96.950 95.575 96.850 +1.000 261 656 +60
Aug13 130508 96.025 96.775 95.500 96.775 +0.950 51 445 +26
Sep13 130508 95.400 96.475 95.400 96.475 +0.875 60 106 +48
Oct13 130508 96.025 96.025 96.025 96.025 +0.825 0 5 +0
Nov13 130508 95.500 95.500 95.500 95.500 +0.775 0 11 +0
Dec13 130508 94.975 94.975 94.975 94.975 +0.750 1 55 -1
Jan14 130508 94.425 94.425 94.425 94.425 +0.700      
Feb14 130508 93.900 93.900 93.900 93.900 +0.675      
Total Volume and Open Interest 7,237 3,151 +81
Heating Oil(NYM)
Jun13 130508 292.24 293.24 289.82 291.47 -1.30 49,783 100,882 -2,765
Jul13 130508 291.16 292.28 289.16 290.81 -1.22 21,289 58,014 +2,665
Aug13 130508 291.65 292.38 289.64 291.15 -1.07 8,753 20,535 +1,130
Sep13 130508 291.52 292.92 290.27 291.82 -0.90 6,661 27,837 -253
Oct13 130508 292.10 293.28 291.55 292.41 -0.81 3,673 12,874 +680
Nov13 130508 293.01 293.64 291.71 292.67 -0.81 2,428 10,119 -12
Dec13 130508 293.48 293.74 291.00 292.69 -0.79 5,531 41,823 -677
Jan14 130508 292.64 293.86 292.21 292.99 -0.73 506 7,300 +161
Feb14 130508 292.84 292.97 292.52 292.97 -0.68 140 2,908 -49
Mar14 130508 292.37 292.37 292.37 292.37 -0.65 202 4,218 +25
Apr14 130508 291.06 291.06 291.06 291.06 -0.64 152 9,795 -7
May14 130508 289.39 289.96 289.39 289.96 -0.68 30 1,848 -2
Jun14 130508 288.31 289.52 287.88 288.61 -0.69 189 8,072 -40
Jul14 130508 288.06 288.06 288.06 288.06 -0.69 11 507 +4
Total Volume and Open Interest 99,497 310,670 +959
Gasoline(NYMEX)
Jun13 130508 282.49 287.28 281.18 285.38 +2.04 51,217 91,314 -2,417
Jul13 130508 281.22 285.88 280.02 284.09 +1.94 27,272 62,072 +2,491
Aug13 130508 278.08 283.28 277.85 281.79 +1.88 13,117 27,702 +891
Sep13 130508 275.43 280.11 274.95 278.77 +1.82 9,300 28,576 +554
Oct13 130508 262.24 265.77 261.38 264.95 +1.88 6,533 17,009 -239
Nov13 130508 260.13 263.07 258.79 262.54 +1.85 4,736 20,448 +1,049
Dec13 130508 258.33 261.77 257.31 261.23 +1.81 4,459 13,111 -352
Jan14 130508 258.86 261.20 258.86 260.93 +1.72 1,609 6,321 +272
Feb14 130508 259.59 261.50 259.52 261.50 +1.68 555 2,256 +79
Mar14 130508 262.45 262.45 262.45 262.45 +1.59 564 4,231 -21
Total Volume and Open Interest 119,775 278,817 +2,502
e-miNY RBOB Gasoline(NYM)
Jun13 130508 285.40 285.40 285.38 285.40 +2.10 0 1 +0
Jul13 130508 284.10 284.10 284.09 284.10 +1.90      
Aug13 130508 281.80 281.80 281.79 281.80 +1.90      
Sep13 130508 278.80 278.80 278.77 278.80 +1.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun13 130508 3.915 3.989 3.895 3.978 +0.058 103,077 198,216 -11,954
Jul13 130508 3.969 4.040 3.950 4.030 +0.056 40,902 241,343 +5,997
Aug13 130508 3.996 4.065 3.978 4.057 +0.054 18,619 71,493 +1,538
Sep13 130508 3.990 4.067 3.979 4.059 +0.056 9,144 92,976 -829
Oct13 130508 4.020 4.090 4.004 4.081 +0.056 13,139 193,472 +407
Nov13 130508 4.102 4.170 4.085 4.165 +0.056 5,282 64,805 +46
Dec13 130508 4.270 4.348 4.261 4.339 +0.057 4,266 59,619 +83
Jan14 130508 4.356 4.430 4.356 4.423 +0.055 12,617 137,139 +1,097
Feb14 130508 4.374 4.399 4.358 4.399 +0.056 2,209 39,547 -146
Mar14 130508 4.309 4.338 4.294 4.336 +0.054 7,761 66,844 +523
Apr14 130508 4.090 4.111 4.075 4.106 +0.026 9,658 112,007 +683
May14 130508 4.101 4.108 4.082 4.104 +0.025 1,184 23,745 -206
Jun14 130508 4.118 4.135 4.118 4.135 +0.026 679 20,489 +120
Jul14 130508 4.160 4.168 4.149 4.168 +0.025 696 13,230 +26
Aug14 130508 4.176 4.189 4.176 4.189 +0.025 322 13,595 +160
Sep14 130508 4.180 4.188 4.175 4.188 +0.025 391 18,077 +50
Total Volume and Open Interest 234,727 1,545,567 -1,790
Brent Crude Oil(ICE)
Jun13 130508 104.11 104.80 103.53 104.34 -0.06 135,080 214,820 -8,662
Jul13 130508 103.77 104.48 103.16 104.03 -0.04 66,582 256,532 +4,056
Aug13 130508 103.61 104.21 102.89 103.80 unch 36,266 150,143 +5,298
Sep13 130508 103.33 103.90 102.63 103.54 +0.01 23,890 98,722 +1,885
Oct13 130508 103.02 103.56 102.34 103.23 unch 16,666 78,540 +1,277
Nov13 130508 102.72 103.24 102.04 102.95 +0.01 8,751 51,955 -372
Dec13 130508 102.37 102.89 101.69 102.63 +0.02 40,321 184,478 +1,115
Jan14 130508 102.11 102.55 101.48 102.31 +0.03 6,113 40,690 +545
Feb14 130508 101.78 102.21 101.25 101.97 +0.03 2,402 22,476 -161
Mar14 130508 101.50 101.63 101.40 101.63 +0.04 3,573 34,152 -476
Apr14 130508 101.40 101.40 101.10 101.28 +0.06 736 31,039 -43
May14 130508 100.92 100.92 100.92 100.92 +0.07 586 13,633 -39
Jun14 130508 100.57 100.80 99.73 100.56 +0.07 9,180 75,816 -215
Jul14 130508 100.27 100.27 100.27 100.27 +0.09 575 13,550 +108
Total Volume and Open Interest 367,121 1,598,665 +3,006
Gas Oil(ICE)
May13 130508 864.50 870.25 859.25 863.75 -4.75 22,918 54,277 -9,074
Jun13 130508 867.75 872.75 862.00 866.25 -5.50 50,127 152,009 +4,518
Jul13 130508 869.75 875.25 864.75 869.00 -6.00 20,884 70,212 +381
Aug13 130508 875.25 878.25 868.25 872.25 -6.25 6,899 40,714 +318
Sep13 130508 877.75 880.50 871.00 874.75 -6.50 4,638 58,830 +220
Oct13 130508 878.00 882.25 873.00 876.75 -6.50 2,780 30,819 +510
Nov13 130508 880.75 882.50 873.75 877.25 -6.50 1,554 27,792 +254
Dec13 130508 880.25 882.75 874.00 877.25 -6.25 7,055 66,034 +206
Jan14 130508 877.50 883.00 877.50 878.00 -5.50 703 18,811 +177
Feb14 130508 877.25 882.75 877.25 877.75 -5.25 268 11,037 -28
Total Volume and Open Interest 119,816 622,623 -4,156
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130508 2.602 2.613 2.573 2.583 +0.020 154 981 -18
Jul13 130508 2.492 2.508 2.467 2.472 +0.014 379 1,138 -19
Aug13 130508 2.381 2.397 2.360 2.368 +0.008 328 2,066 -107
Sep13 130508 2.220 2.245 2.216 2.223 +0.010 283 2,212 -55
Oct13 130508 2.091 2.095 2.064 2.066 +0.002 154 1,407 +101
Nov13 130508 2.034 2.034 2.005 2.005 +0.002 48 684 -18
Dec13 130508 1.980 2.007 1.980 1.982 -0.002 55 1,170 +32
Total Volume and Open Interest 1,427 10,141 -84
WTI Crude Oil(ICE)
Jun13 130508 95.42 96.77 95.26 96.62 +1.00 56,243 84,629 +742
Jul13 130508 95.67 96.98 95.50 96.85 +0.99 24,242 65,077 +487
Aug13 130508 95.95 96.83 95.56 96.77 +0.94 12,069 34,136 +765
Sep13 130508 95.57 96.60 95.28 96.47 +0.88 8,622 39,032 +280
Oct13 130508 95.25 96.14 95.24 96.02 +0.82 5,120 19,285 -54
Nov13 130508 94.76 95.62 94.50 95.50 +0.77 4,217 14,210 +606
Dec13 130508 94.25 95.09 93.96 94.97 +0.74 14,297 108,497 +492
Jan14 130508 93.77 94.42 93.76 94.42 +0.70 1,594 10,989 +273
Feb14 130508 93.90 93.90 93.90 93.90 +0.67 724 4,484 -3
Mar14 130508 93.41 93.41 93.41 93.41 +0.64 1,317 8,330 -289
Apr14 130508 92.93 92.93 92.93 92.93 +0.61 181 4,689 +11
May14 130508 92.52 92.52 92.52 92.52 +0.59 266 3,736 +76
Jun14 130508 91.59 92.17 91.59 92.17 +0.57 1,344 25,000 +8
Jul14 130508 91.78 91.78 91.78 91.78 +0.56 101 3,681 +73
Aug14 130508 91.40 91.40 91.40 91.40 +0.55 7 3,123 +5
Sep14 130508 91.03 91.03 91.03 91.03 +0.54 6 10,076 +0
Total Volume and Open Interest 134,099 559,731 +3,523
US Dollar Index(ICE)
Jun13 130508 82.365 82.400 81.780 81.950 -0.385 20,038 68,423 +924
Sep13 130508 82.550 82.570 81.975 82.150 -0.380 80 830 -25
Dec13 130508 82.360 82.360 82.360 82.360 -0.380      
Total Volume and Open Interest 20,118 69,253 +899
Australian Dollar(CME)
Jun13 130508 101.56 101.81 101.27 101.44 -0.11 78,914 152,409 -161
Sep13 130508 100.77 101.18 100.70 100.83 -0.11 390 1,336 +214
Dec13 130508 100.33 100.36 100.21 100.27 -0.09 10 31 +0
Total Volume and Open Interest 79,314 153,806 +53
British Pound(CME)
Jun13 130508 154.78 155.89 154.68 155.39 +0.55 46,804 189,220 -1,787
Sep13 130508 154.67 155.80 154.67 155.31 +0.54 20 475 +4
Dec13 130508 154.55 155.26 154.55 155.26 +0.54 0 32 +0
Total Volume and Open Interest 46,824 189,798 -1,783
Canadian Dollar(CME)
Jun13 130508 99.46 99.73 99.33 99.63 +0.17 42,315 145,677 -1,090
Sep13 130508 99.20 99.52 99.14 99.42 +0.17 56 4,247 +17
Dec13 130508 99.02 99.23 99.02 99.21 +0.16 41 2,084 +14
Mar14 130508 99.01 99.01 98.84 99.01 +0.17 0 299 +0
Total Volume and Open Interest 42,433 152,368 -1,059
Japanese Yen(CME)
Jun13 130508 101.05 101.47 100.87 101.23 +0.17 66,300 207,635 +1,416
Sep13 130508 101.44 101.48 100.99 101.29 +0.17 226 2,155 -132
Dec13 130508 101.40 101.40 101.10 101.35 +0.16 3 130 -2
Total Volume and Open Interest 66,529 209,967 +1,282
Swiss Franc(CME)
Jun13 130508 106.37 107.13 106.29 106.95 +0.52 21,640 48,423 +289
Sep13 130508 106.68 107.21 106.51 107.06 +0.52 4 26 +0
Dec13 130508 107.19 107.19 106.67 107.19 +0.52      
Total Volume and Open Interest 21,644 48,449 +289
EuroFX(CME)
Jun13 130508 130.83 131.98 130.75 131.62 +0.74 133,956 213,062 +4,241
Sep13 130508 131.01 132.05 130.96 131.70 +0.74 237 2,407 +92
Dec13 130508 131.56 132.06 131.05 131.78 +0.73 0 398 +0
Total Volume and Open Interest 134,193 215,899 +4,333
Mexican Peso(CME)
May13 130508 828.50 830.25 828.50 828.50 -1.75 1 0 -1
Jun13 130508 828.75 833.00 825.25 826.50 -1.75 19,724 164,142 -2,858
Total Volume and Open Interest 19,750 165,173 -2,856
Brazilian Real(CME)
Jun13 130508 497.10 498.15 496.95 497.45 +1.30 203 12,076 -73
Jul13 130508 495.40 496.10 494.15 495.40 +1.25 1 14 +1
Aug13 130508 493.25 493.25 491.80 493.25 +1.45      
Sep13 130508 490.75 490.75 489.30 490.75 +1.45      
Total Volume and Open Interest 204 39,076 -72
30-Year T-Bonds(CBOT)
Jun13 130508 146~110 146~300 146~000 146~230 +0~150 274,823 679,757 -7,744
Sep13 130508 145~160 146~020 145~100 145~280 +0~150 2,462 6,707 +1,251
Dec13 130508 145~120 145~120 145~120 145~120 +0~150      
Total Volume and Open Interest 277,285 686,464 -6,493
10-Year T-Notes(CBOT)
Jun13 130508 132~215 132~280 132~170 132~250 +0~050 747,942 2,205,451 +9,092
Sep13 130508 131~260 132~000 131~230 131~305 +0~050 14,885 73,049 +10,846
Dec13 130508 131~305 131~305 131~305 131~305 +0~050      
Total Volume and Open Interest 762,827 2,278,500 +19,938
5-Year T-Notes(CBOT)
Jun13 130508 124~100 124~122 124~076 124~110 +0~012 363,691 1,848,592 -9,656
Sep13 130508 123~296 123~310 123~274 123~302 +0~014 1,578 40,301 +1,238
Dec13 130508 123~302 123~302 123~286 123~302 +0~014      
Total Volume and Open Interest 365,269 1,888,893 -8,418
2 Year T-Notes(CBOT)
Jun13 130508 110~092 110~094 110~086 110~090 unch 85,261 920,368 +1,705
Sep13 130508 110~084 110~084 110~082 110~082 unch 715 31,832 +167
Dec13 130508 110~082 110~082 110~082 110~082 unch      
Total Volume and Open Interest 85,976 952,200 +1,872
Eurodollars(CME)
Jun13 130508 99.725 99.725 99.720 99.725 unch 31,344 862,022 -2,722
Sep13 130508 99.705 99.710 99.700 99.705 unch 69,109 711,757 +842
Dec13 130508 99.685 99.690 99.680 99.685 unch 78,380 801,297 -983
Mar14 130508 99.665 99.670 99.660 99.665 unch 87,894 745,145 +12,575
Jun14 130508 99.630 99.640 99.630 99.640 +0.005 95,385 728,493 -8,312
Sep14 130508 99.595 99.605 99.590 99.605 +0.010 97,596 644,033 -1,955
Dec14 130508 99.540 99.555 99.535 99.550 +0.010 86,861 722,708 -5,370
Mar15 130508 99.475 99.490 99.465 99.485 +0.010 86,817 601,220 -1,550
Jun15 130508 99.390 99.410 99.380 99.405 +0.015 92,217 828,249 +9,381
Sep15 130508 99.290 99.315 99.280 99.310 +0.015 64,240 528,797 -6,035
Dec15 130508 99.170 99.195 99.160 99.190 +0.015 62,931 652,137 -3,702
Mar16 130508 99.040 99.065 99.025 99.060 +0.020 56,250 354,317 +2,197
Jun16 130508 98.890 98.915 98.870 98.910 +0.020 52,567 341,749 +11,250
Sep16 130508 98.735 98.760 98.715 98.755 +0.020 28,066 231,106 +1,626
Dec16 130508 98.570 98.595 98.540 98.590 +0.020 23,848 174,753 +4,175
Mar17 130508 98.405 98.435 98.380 98.425 +0.020 16,085 165,079 +453
Jun17 130508 98.230 98.260 98.200 98.250 +0.020 12,991 115,346 -389
Sep17 130508 98.060 98.090 98.030 98.080 +0.020 11,345 88,246 +227
Total Volume and Open Interest 1,075,646 9,606,636 +13,845
Ultra T-Bond(CBOT)
Jun13 130508 161~08 162~02 160~21 161~26 +0~23 49,015 398,375 +2,846
Sep13 130508 159~17 160~10 159~17 160~10 +0~23 518 1,084 +361
Dec13 130508 160~10 160~10 160~10 160~10 +0~23      
Total Volume and Open Interest 49,533 399,459 +3,207
30 Day Federal Funds(CBOT)
May13 130508 99.872 99.872 99.870 99.870 unch 1,299 47,890 -152
Jun13 130508 99.880 99.880 99.875 99.875 unch 3,475 37,605 +1,539
Jul13 130508 99.885 99.885 99.875 99.880 unch 696 26,597 -93
Aug13 130508 99.885 99.885 99.875 99.880 unch 580 22,890 +259
Sep13 130508 99.880 99.885 99.875 99.875 unch 119 18,919 +25
Oct13 130508 99.880 99.880 99.875 99.875 unch 195 16,888 -20
Total Volume and Open Interest 13,662 325,918 +113
3-Mth Euro-Yen(CME)
Jun13 130508 99.780 99.780 99.780 99.780 unch      
Sep13 130508 99.783 99.783 99.783 99.783 unch      
Dec13 130508 99.783 99.783 99.783 99.783 unch      
Mar14 130508 99.765 99.765 99.765 99.765 unch      
Jun14 130508 99.760 99.760 99.760 99.760 unch      
Sep14 130508 99.765 99.765 99.765 99.765 unch      
Dec14 130508 99.760 99.760 99.760 99.760 unch      
Mar15 130508 99.640 99.640 99.640 99.640 unch      
Jun15 130508 99.500 99.500 99.500 99.500 unch      
Sep15 130508 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130508 99.78 99.78 99.78 99.78 unch 0 866 +0
Sep13 130508 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130508 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130508 99.76 99.76 99.76 99.76 unch 0 172 +0
Jun14 130508 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130508 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130508 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130508 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,645 +0
Japanese Gov't Bonds(SGX)
Jun13 130508 144.63 144.78 144.47 144.72 +0.06 433 20,895 -170
Sep13 130508 144.62 144.62 144.62 144.62 +0.06 0 31 +0
Dec13 130508 140.86 140.86 140.86 140.86 +0.06      
Total Volume and Open Interest 433 20,926 -170
Euro-Bund(EUREX)
Jun13 130508 145.47 145.90 145.42 145.85 +0.42 289,903 1,031,884 -17,851
Sep13 130508 145.73 146.09 145.66 146.07 +0.42 3,462 22,098 +2,595
Dec13 130508 144.19 144.19 144.19 144.19 +0.36 3 3 -1
Total Volume and Open Interest 293,368 1,053,985 -15,257
Euro-Bobl(EUREX)
Jun13 130508 126.40 126.68 126.35 126.63 +0.24 183,697 1,045,954 -9,898
Sep13 130508 127.06 127.25 127.06 127.21 +0.26 2,817 44,983 +2,458
Dec13 130508 127.21 127.21 127.21 127.21 +0.26      
Total Volume and Open Interest 186,514 1,090,937 -7,440
3-Mth Euribor(EUREX)
Jun13 130508 99.800 99.800 99.800 99.800 unch 450 3,000 +250
Sep13 130508 99.815 99.815 99.815 99.815 +0.010 250 1,272 +250
Dec13 130508 99.800 99.800 99.800 99.800 +0.015 50 1,246 -50
Total Volume and Open Interest 950 8,542 +500
Long Gilt(LIFFE)
Jun13 130508 118~30 119~05 118~24 119~03 +0~08 166,523 395,466 -18,195
Sep13 130508 118~15 118~23 118~09 118~22 +0~10 511 3,534 +205
Total Volume and Open Interest 167,034 399,000 -17,990
3-Mth Short Sterling(LIFFE)
Jun13 130508 99.49 99.50 99.49 99.50 +0.00 17,359 285,143 -8,476
Sep13 130508 99.51 99.52 99.50 99.51 +0.00 32,971 341,748 -4,896
Dec13 130508 99.52 99.52 99.51 99.52 +0.00 51,418 303,361 -27,065
Mar14 130508 99.51 99.52 99.50 99.51 unch 114,844 340,904 -34,076
Jun14 130508 99.48 99.50 99.47 99.49 +0.00 86,571 335,551 -4,658
Sep14 130508 99.45 99.46 99.44 99.46 +0.01 58,272 270,909 -9,807
Total Volume and Open Interest 575,199 2,834,832 -88,675
3-Mth Euribor(LIFFE)
Jun13 130508 99.800 99.805 99.795 99.800 unch 110,815 566,651 +6,841
Sep13 130508 99.810 99.835 99.805 99.815 +0.010 111,293 394,524 -2,876
Dec13 130508 99.790 99.805 99.785 99.800 +0.015 104,323 466,353 +10,209
Total Volume and Open Interest 1,088,263 4,541,925 -5,998
3-Mth Aus T-Bills(SFE)
Jun13 130508 97.32 97.35 97.30 97.34 +0.02 39,975 226,753 +143
Sep13 130508 97.46 97.51 97.42 97.48 +0.02 51,293 225,259 +12,737
Dec13 130508 97.49 97.55 97.46 97.52 +0.03 47,506 184,797 +14,705
Mar14 130508 97.46 97.51 97.41 97.48 +0.02 20,577 117,545 -4,226
Jun14 130508 97.36 97.43 97.32 97.39 +0.02 6,682 74,037 +559
Sep14 130508 97.25 97.31 97.21 97.29 +0.03 4,699 56,026 +2,504
Dec14 130508 97.15 97.20 97.13 97.18 +0.02 2,116 38,932 -255
Mar15 130508 97.04 97.09 97.02 97.07 +0.02 1,051 22,460 +579
Jun15 130508 96.93 96.97 96.93 96.96 +0.01 55 1,958 +40
Sep15 130508 96.83 96.87 96.83 96.87 +0.02 0 719 +0
Total Volume and Open Interest 173,954 948,971 +26,785
10-Year Aus T-Bonds(SFE)
Jun13 130508 96.93 96.93 96.85 96.88 -0.05 43,693 482,342 -270
Sep13 130508 96.88 96.88 96.88 96.88 -0.05      
Total Volume and Open Interest 43,693 482,342 -270
3-Year Aus T-Bonds(SFE)
Jun13 130508 97.52 97.53 97.47 97.50 -0.02 146,476 561,558 -12,872
Sep13 130508 97.50 97.50 97.50 97.50 -0.02      
Total Volume and Open Interest 146,476 561,558 -12,872
Gold(CMX)
Jun13 130508 1451.6 1475.8 1446.7 1473.7 +24.9 80,796 244,231 -3,351
Aug13 130508 1452.6 1477.2 1448.7 1475.3 +24.9 3,865 60,241 +1,946
Oct13 130508 1453.6 1476.6 1452.7 1476.4 +24.8 788 9,273 +534
Dec13 130508 1453.0 1478.9 1451.8 1477.6 +24.8 1,717 48,536 +212
Feb14 130508 1453.4 1478.7 1453.4 1478.7 +24.8 363 14,844 +108
Apr14 130508 1462.8 1479.8 1462.6 1479.8 +24.7 80 6,726 +1
Jun14 130508 1479.8 1481.0 1479.8 1481.0 +24.7 176 9,443 +257
Aug14 130508 1482.4 1482.4 1482.4 1482.4 +24.7 0 1,117 +0
Oct14 130508 1483.8 1483.8 1483.8 1483.8 +24.7 0 828 +0
Dec14 130508 1482.0 1485.2 1482.0 1485.2 +24.7 111 8,658 +59
Feb15 130508 1486.7 1486.7 1486.7 1486.7 +24.7 0 11 +0
Total Volume and Open Interest 87,994 429,087 -235
Silver(CMX)
May13 130508 2383.0 2391.5 2361.5 2389.2 +12.1 284 901 -41
Jul13 130508 2386.5 2409.5 2364.0 2392.7 +12.1 21,925 78,708 -1,254
Sep13 130508 2392.0 2410.0 2371.0 2397.6 +12.2 386 8,472 -70
Dec13 130508 2397.5 2412.5 2379.0 2404.4 +12.1 735 22,243 -293
Mar14 130508 2401.5 2409.6 2395.0 2409.6 +12.3 183 5,426 -20
May14 130508 2412.7 2412.7 2412.7 2412.7 +12.3 201 3,481 +49
Jul14 130508 2415.7 2415.7 2415.7 2415.7 +12.3 29 5,398 +15
Total Volume and Open Interest 24,474 144,524 -1,423
Platinum(NYMEX)
Jul13 130508 1481.9 1509.0 1480.8 1504.9 +23.7 3,797 59,292 -4
Oct13 130508 1496.0 1509.4 1496.0 1507.2 +23.7 88 3,822 +55
Jan14 130508 1505.0 1509.2 1505.0 1509.2 +23.7 1 86 +1
Apr14 130508 1510.1 1510.1 1510.1 1510.1 +23.7 0 4 +0
Total Volume and Open Interest 3,886 63,210 +51
Palladium(NYMEX)
Jun13 130508 682.00 699.40 681.15 698.25 +17.65 1,277 31,597 -40
Sep13 130508 688.00 700.35 688.00 700.25 +17.65 102 3,382 +23
Dec13 130508 701.45 701.45 701.45 701.45 +17.65 0 995 +0
Total Volume and Open Interest 1,379 35,986 -17
Copper(CMX)
May13 130508 330.20 339.00 330.20 337.10 +7.05 359 2,219 -176
Jul13 130508 330.45 339.90 329.10 337.05 +6.80 43,643 101,312 -5,856
Sep13 130508 331.60 340.95 330.30 338.20 +6.70 3,499 22,301 -381
Dec13 130508 333.20 342.50 332.10 339.85 +6.80 916 15,406 +245
Mar14 130508 337.15 341.35 336.90 341.35 +6.75 23 4,314 +3
Total Volume and Open Interest 49,221 157,883 -6,133
DJIA Index(CBOT)
Jun13 130508 14980 15062 14963 15062 +79 123 10,968 -10
Sep13 130508 14940 14991 14940 14991 +78 7 11 +7
Dec13 130508 14916 14916 14838 14916 +78      
Mar14 130508 14821 14821 14743 14821 +78      
Total Volume and Open Interest 130 10,979 -3
E-mini DJIA Index(CBOT)
Jun13 130508 14983 15067 14960 15062 +79 73,286 119,480 -4,903
Sep13 130508 14920 14991 14900 14991 +78 47 847 -75
Dec13 130508 14916 14916 14916 14916 +78 0 19 +0
Mar14 130508 14821 14821 14821 14821 +78      
Total Volume and Open Interest 73,333 120,346 -4,978
S & P 500(CME)
Jun13 130508 1620.00 1629.50 1617.20 1628.70 +8.10 4,866 174,227 +907
Sep13 130508 1614.50 1623.70 1613.70 1622.90 +8.20 58 2,219 +33
Dec13 130508 1613.50 1616.70 1607.20 1616.40 +8.20 1 1,084 +0
Mar14 130508 1610.20 1610.50 1601.00 1610.20 +8.20      
Total Volume and Open Interest 4,925 177,530 +940
S & P 500 E-Mini(Globex)
Jun13 130508 1620.75 1629.50 1617.00 1628.75 +8.25 963,963 3,065,189 +5,624
Sep13 130508 1613.75 1624.00 1611.50 1623.00 +8.25 7,498 70,546 +3,119
Total Volume and Open Interest 971,490 3,138,480 +8,749
NASDAQ 100(CME)
Jun13 130508 2946.50 2965.00 2941.00 2961.80 +15.30 229 8,346 +2
Sep13 130508 2956.00 2956.00 2950.00 2956.00 +15.20      
Dec13 130508 2949.80 2949.80 2934.50 2949.80 +15.30      
Total Volume and Open Interest 229 8,346 +2
NASDAQ 100 E-Mini(Globex)
Jun13 130508 2946.80 2965.00 2941.80 2961.80 +15.30 134,824 400,030 -4,024
Sep13 130508 2947.30 2956.00 2938.00 2956.00 +15.20 199 1,113 +170
Total Volume and Open Interest 135,023 401,177 -3,854
S & P Midcap 400(CME)
Jun13 130508 1175.00 1185.50 1175.00 1185.20 +7.10 0 1,464 -1
Sep13 130508 1181.70 1181.70 1174.60 1181.70 +7.10      
Dec13 130508 1179.70 1179.70 1172.60 1179.70 +7.10      
Total Volume and Open Interest 0 1,464 -1
Volatility Index(CBOE)
May13 130508 13.90 14.30 13.83 14.00 +0.15 34,357 146,787 -4,895
Jun13 130508 14.90 15.25 14.85 15.10 +0.20 31,917 106,247 +7,949
Jul13 130508 15.70 16.01 15.70 15.95 +0.15 12,479 45,056 +244
Aug13 130508 16.30 16.55 16.25 16.45 +0.15 9,444 37,924 +111
Total Volume and Open Interest 102,470 399,936 +2,464
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130508 14260 14480 14230 14410 +135 4,420 78,926 +601
Sep13 130508 14390 14545 14350 14485 +135 48 305 +33
Total Volume and Open Interest 4,468 79,232 +634
Nikkei 225(SGX)
Jun13 130508 14140 14440 14140 14260 +110 28,800 296,903 +5,157
Sep13 130508 14230 14380 14195 14250 +110 62 3,944 +19
Dec13 130508 14190 14190 14190 14190 +115 0 16,263 +0
Total Volume and Open Interest 28,887 351,108 +5,174
CAC 40(EURONEXT)
May13 130508 3894.5 3933.5 3881.5 3922.0 +36.0 85,696 344,897 -14,459
Jun13 130508 3870.0 3907.0 3857.5 3897.0 +36.5 2,895 32,308 -270
Jul13 130508 3869.5 3887.5 3869.5 3887.5 +37.0 5 6 +1
Total Volume and Open Interest 88,602 377,272 -14,732
Hang Seng Index(HKFE)
May13 130508 23089 23162 23028 23044 +133 61,733 108,041 +1,190
Jun13 130508 22800 22899 22770 22779 +125 722 8,260 +169
Total Volume and Open Interest 62,755 118,426 +1,435
DAX(EUREX)
Jun13 130508 8253.0 8263.5 8253.0 8253.0 +79.0 52,936 160,533 -3,319
Sep13 130508 8261.0 8261.0 8261.0 8261.0 +80.0 236 6,418 +23
Dec13 130508 8266.5 8266.5 8266.5 8266.5 +79.5 33 710 -18
Total Volume and Open Interest 53,205 167,661 -3,314
FT-SE 100(EURONEXT)
Jun13 130508 6521.50 6563.50 6519.00 6557.50 +47.00 83,977 665,481 +893
Sep13 130508 6490.00 6516.00 6482.00 6512.50 +48.00 53 2,691 +13
Dec13 130508 6484.50 6484.50 6484.50 6484.50 +47.00 0 243 +0
Total Volume and Open Interest 84,030 668,415 +906
SPI 200(SFE)
Jun13 130508 5136.0 5193.0 5132.0 5192.0 +58.0 25,837 253,100 +1,991
Sep13 130508 5132.0 5155.0 5132.0 5155.0 +58.0 91 2,437 +79
Dec13 130508 5155.0 5155.0 5155.0 5155.0 +59.0 31 2,449 +22
Total Volume and Open Interest 26,145 261,890 +2,187
FTSE MIB(ISE)
Jun13 130508 16910.00 17020.00 16830.00 17001.00 +142.00 12,977 51,462 +9
Sep13 130508 16810.00 16920.00 16765.00 16916.00 +144.00 15 285 +2
Dec13 130508 16826.00 16826.00 16826.00 16826.00 +119.00 0 1 +0
Total Volume and Open Interest 12,992 51,748 +11
KOSPI 200(KFE)
Jun13 130508 255.25 256.55 254.15 255.15 +0.05 245,869 113,336 -365
Sep13 130508 257.50 258.00 255.80 256.50 -0.20 71 4,456 +325
Dec13 130508 258.60 258.60 258.60 258.60 +0.05 0 195 +0
Total Volume and Open Interest 245,940 118,258 -40
GSCI(CME)
May13 130508 630.00 633.75 629.00 631.50 +2.40 284 7,802 -144
Jun13 130508 630.30 634.00 629.50 632.05 +2.30 243 1,058 +83
Jul13 130508 626.80 628.00 623.50 626.80 +3.20 70 300 +70
Total Volume and Open Interest 597 9,160 +9
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