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 09, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130509 1475.25 1500.25 1475.25 1491.25 +12.25 1,345 6,054 -450
Jul13 130509 1390.25 1410.00 1387.00 1408.75 +18.00 66,294 283,330 -1,602
Aug13 130509 1328.25 1340.75 1325.00 1340.00 +10.50 4,776 12,417 +140
Sep13 130509 1256.00 1265.25 1252.25 1264.25 +7.25 1,912 9,946 -389
Nov13 130509 1213.75 1220.00 1207.50 1219.00 +4.75 21,073 188,020 +1,506
Jan14 130509 1220.50 1226.75 1217.25 1226.25 +4.50 2,172 16,621 +189
Mar14 130509 1228.25 1232.75 1225.25 1232.25 +4.00 758 3,549 +26
May14 130509 1234.25 1238.25 1230.00 1236.00 +2.50 200 4,051 +74
Jul14 130509 1244.25 1244.25 1241.25 1244.25 +3.00 321 4,587 +179
Aug14 130509 1239.75 1239.75 1236.75 1239.75 +3.00 0 9 +0
Sep14 130509 1227.50 1227.50 1224.50 1227.50 +3.00 0 10 +0
Nov14 130509 1215.25 1220.00 1215.00 1218.50 +1.00 238 7,664 +53
Jan15 130509 1223.00 1223.00 1221.75 1222.50 +0.75 0 19 +0
Mar15 130509 1218.75 1218.75 1218.00 1218.75 +0.75 0 3 +0
Total Volume and Open Interest 99,091 536,506 -274
Soybean Meal(CBOT)
May13 130509 426.00 440.30 425.30 440.10 +14.80 1,671 3,911 -1,130
Jul13 130509 407.60 414.00 406.20 413.20 +5.60 33,234 139,233 +1,046
Aug13 130509 385.20 388.30 383.80 387.70 +2.50 3,476 17,209 -94
Sep13 130509 361.90 364.00 360.30 363.30 +1.10 1,418 12,091 +12
Oct13 130509 343.90 345.70 341.20 345.00 +1.20 782 10,555 +132
Dec13 130509 342.30 344.00 339.80 343.50 +1.00 7,032 57,255 +457
Jan14 130509 341.60 345.40 341.60 345.40 +1.00 290 6,555 +61
Mar14 130509 346.90 348.40 345.40 348.20 +1.10 339 4,112 +7
May14 130509 348.00 350.30 346.80 349.60 +0.50 167 2,806 +93
Jul14 130509 351.60 352.40 351.30 352.40 +0.70 200 2,214 +35
Total Volume and Open Interest 48,613 256,273 +621
Soybean Oil(CBOT)
May13 130509 49.13 49.29 48.66 49.07 +0.41 174 636 -213
Jul13 130509 48.79 49.45 48.76 49.22 +0.40 39,092 188,707 -1,996
Aug13 130509 48.55 49.20 48.53 48.97 +0.37 6,668 21,168 +198
Sep13 130509 48.31 48.92 48.29 48.72 +0.37 6,092 16,542 +229
Oct13 130509 47.86 48.52 47.86 48.33 +0.37 3,043 15,781 -128
Dec13 130509 47.75 48.32 47.60 48.07 +0.32 10,728 79,087 +898
Jan14 130509 47.84 48.21 47.63 47.96 +0.28 2,257 10,512 +712
Mar14 130509 47.61 48.20 47.61 47.94 +0.21 735 4,677 +239
May14 130509 47.79 48.28 47.78 48.03 +0.23 178 2,829 +85
Jul14 130509 48.31 48.32 47.89 48.13 +0.24 124 2,598 +11
Total Volume and Open Interest 69,095 344,213 +33
Canola(WCE)
May13 130509 636.8 636.8 636.8 636.8 +4.5 25 153 -25
Jul13 130509 602.3 607.5 598.0 606.8 +4.5 13,875 72,433 -3,050
Nov13 130509 537.3 537.3 531.2 536.8 +0.4 2,894 61,293 +262
Jan14 130509 534.4 537.1 533.0 537.1 +0.1 24 3,686 +12
Mar14 130509 532.6 532.6 532.6 532.6 +0.1 3 546 +0
Total Volume and Open Interest 16,824 138,142 -2,798
Corn(CBOT)
May13 130509 675.00 698.00 672.25 694.50 +19.50 4,152 7,599 -2,221
Jul13 130509 633.00 652.50 629.00 648.75 +15.75 85,539 452,850 -5,139
Sep13 130509 553.50 567.75 548.25 566.00 +12.25 31,698 158,636 +1,780
Dec13 130509 530.50 543.00 525.75 541.50 +9.50 65,834 406,516 +3,055
Mar14 130509 541.00 553.00 536.25 551.50 +8.75 3,352 35,549 +190
May14 130509 547.75 560.25 545.25 559.00 +8.25 2,400 14,009 +589
Jul14 130509 555.00 566.75 551.50 565.75 +8.00 2,580 21,250 +1,023
Sep14 130509 546.50 551.00 543.25 549.50 +6.25 237 1,497 +120
Dec14 130509 540.50 551.75 536.25 549.25 +7.25 1,751 42,016 +680
Mar15 130509 550.00 557.25 550.00 557.25 +7.00 128 473 +51
Total Volume and Open Interest 197,791 1,143,527 +190
Wheat(CBOT)
May13 130509 700.50 719.00 696.75 716.25 +19.50 536 548 -253
Jul13 130509 705.00 727.75 702.75 723.50 +17.50 50,234 230,394 -1,716
Sep13 130509 713.75 735.50 711.75 731.50 +16.25 11,919 54,118 -322
Dec13 130509 730.75 751.50 728.75 748.25 +15.50 16,793 95,642 +2,785
Mar14 130509 744.75 765.75 743.75 763.50 +15.50 1,827 17,799 +505
May14 130509 753.50 770.75 751.50 770.25 +15.75 255 2,079 +70
Total Volume and Open Interest 82,348 412,883 +1,310
Wheat(KCBT)
May13 130509 780.00 792.00 780.00 792.00 +20.25 3 63 -2
Jul13 130509 759.50 780.25 758.25 779.25 +19.00 12,820 90,950 -3,236
Sep13 130509 770.00 788.00 767.75 787.50 +17.50 3,736 18,447 -813
Dec13 130509 787.50 805.50 785.00 805.00 +17.50 2,707 19,624 +438
Mar14 130509 800.50 818.00 800.50 818.00 +17.50 419 3,548 +158
May14 130509 802.00 819.75 802.00 819.75 +15.75 35 869 +5
Total Volume and Open Interest 19,893 135,725 -3,436
Wheat(MGE)
May13 130509 857.75 857.75 857.75 857.75 unch 5 0 -5
Jul13 130509 813.25 829.00 812.50 825.50 +9.25 2,019 18,948 +83
Sep13 130509 810.50 824.50 809.75 821.25 +10.50 1,257 9,750 +36
Dec13 130509 817.00 831.00 817.00 828.75 +10.75 476 8,047 +101
Mar14 130509 831.00 841.75 831.00 840.25 +13.00 275 1,179 +27
Total Volume and Open Interest 4,101 38,102 +302
Oats(CBOT)
May13 130509 419.75 419.75 408.75 413.00 +4.25 21 27 -21
Jul13 130509 378.25 385.50 377.25 382.50 +4.25 296 7,515 +18
Sep13 130509 370.00 370.50 368.00 370.50 +2.50 0 136 +0
Dec13 130509 355.25 361.75 354.75 360.50 +1.25 35 1,208 +31
Total Volume and Open Interest 352 8,949 +28
Rough Rice(CBOT)
May13 130509 15.28 15.28 15.07 15.28 +0.21 91 92 +67
Jul13 130509 15.23 15.35 15.15 15.34 +0.11 226 10,331 -12
Sep13 130509 15.12 15.22 15.12 15.22 +0.09 7 1,042 +2
Nov13 130509 15.33 15.38 15.33 15.38 +0.09 0 135 +0
Total Volume and Open Interest 324 11,637 +57
Live Cattle(CME)
Jun13 130509 120.230 120.885 119.850 120.550 +0.350 33,553 125,321 -8,056
Aug13 130509 120.080 120.750 119.700 120.535 +0.535 22,321 94,972 +5,008
Oct13 130509 123.300 123.800 122.830 123.750 +0.615 7,234 53,181 +207
Dec13 130509 124.750 125.350 124.450 125.300 +0.570 4,019 34,620 +725
Feb14 130509 126.050 126.600 125.930 126.480 +0.345 955 11,495 +58
Apr14 130509 127.080 127.700 126.930 127.500 +0.215 352 5,156 +83
Total Volume and Open Interest 68,440 325,354 -1,975
Feeder Cattle(CME)
May13 130509 135.800 135.985 135.380 135.750 +0.150 2,730 6,096 -802
Aug13 130509 145.250 146.285 145.150 145.985 +0.660 3,733 20,954 +336
Sep13 130509 147.250 148.075 146.850 147.850 +0.900 833 3,105 -7
Oct13 130509 148.825 149.800 148.450 149.785 +1.035 570 2,277 +63
Nov13 130509 149.785 151.035 149.700 151.000 +0.900 163 1,401 -5
Jan14 130509 149.700 150.900 149.550 150.900 +0.800 38 476 +2
Mar14 130509 151.000 151.000 151.000 151.000 unch 1 18 +1
Total Volume and Open Interest 8,068 34,331 -412
Lean Hogs(CME)
May13 130509 92.035 92.385 91.650 92.000 +0.020 609 1,993 +72
Jun13 130509 91.785 91.885 90.400 90.580 -1.205 28,127 70,001 -5,096
Jul13 130509 91.800 92.100 90.950 91.230 -0.670 15,616 34,246 +4,256
Aug13 130509 90.800 91.285 90.200 90.600 -0.100 6,364 39,385 +917
Oct13 130509 81.600 81.750 80.750 81.000 -0.500 3,289 40,050 +315
Dec13 130509 78.200 78.400 77.475 77.650 -0.500 1,113 28,630 -11
Feb14 130509 80.430 80.830 80.080 80.300 -0.380 341 10,838 +101
Apr14 130509 82.430 82.600 82.050 82.330 -0.470 236 7,534 +60
Total Volume and Open Interest 55,970 235,977 +790
Class III Milk(CME)
May13 130509 18.59 18.67 18.56 18.58 -0.01 308 4,069 -3
Jun13 130509 18.45 18.47 18.25 18.38 +0.04 556 3,678 -33
Jul13 130509 18.78 18.99 18.75 18.93 +0.13 308 2,879 +38
Aug13 130509 18.99 19.14 18.96 19.08 +0.12 217 2,646 +18
Sep13 130509 19.10 19.20 19.07 19.16 +0.06 125 2,185 +6
Total Volume and Open Interest 1,667 21,804 +51
Cocoa(ICE)
May13 130509 2360 2360 2336 2336 -43 10 24 +0
Jul13 130509 2400 2408 2335 2349 -42 14,834 99,010 +1,447
Sep13 130509 2412 2412 2346 2357 -41 4,399 44,168 +199
Dec13 130509 2407 2423 2359 2366 -41 2,090 35,267 +653
Mar14 130509 2424 2428 2373 2373 -40 1,138 30,205 +557
May14 130509 2427 2431 2377 2377 -41 203 9,607 +0
Jul14 130509 2433 2435 2383 2383 -40 288 2,993 +171
Total Volume and Open Interest 22,967 224,357 +3,029
Coffee "C"(ICE)
May13 130509 146.00 146.05 145.80 145.80 +1.65 98 64 -91
Jul13 130509 143.50 148.75 143.20 147.90 +3.75 12,852 93,114 -656
Sep13 130509 145.70 150.75 145.35 150.00 +3.80 3,789 32,315 +163
Dec13 130509 148.75 154.05 148.75 153.30 +3.65 2,094 20,865 +343
Mar14 130509 152.15 157.05 152.00 156.35 +3.50 293 5,797 +80
May14 130509 154.45 158.35 154.45 157.70 +3.25 147 3,827 -20
Total Volume and Open Interest 19,493 159,403 -149
Orange Juice(ICE)
May13 130509 148.20 148.20 147.80 147.80 +0.45 13 607 -1
Jul13 130509 143.60 144.60 141.50 143.95 +0.35 882 16,828 +34
Sep13 130509 141.40 143.00 141.40 142.60 +0.05 62 1,646 -2
Nov13 130509 141.80 142.10 141.80 142.10 -0.15 49 643 +19
Jan14 130509 141.90 141.90 141.90 141.90 -0.10 16 220 +4
Mar14 130509 141.65 141.65 141.65 141.65 -0.20 0 8 +0
Total Volume and Open Interest 1,022 19,952 +54
Sugar #11(ICE)
Jul13 130509 17.43 17.64 17.38 17.47 unch 52,057 447,457 -2,706
Oct13 130509 17.81 17.99 17.75 17.84 +0.01 15,817 154,347 -256
Mar14 130509 18.70 18.90 18.66 18.77 +0.04 4,863 104,710 +1,641
May14 130509 18.83 19.05 18.83 18.94 +0.05 2,193 24,015 +314
Jul14 130509 19.00 19.22 18.99 19.12 +0.06 1,412 35,814 +315
Oct14 130509 19.22 19.43 19.22 19.36 +0.08 452 18,576 -2
Mar15 130509 19.57 19.77 19.57 19.74 +0.11 301 14,401 -60
May15 130509 19.74 19.74 19.63 19.74 +0.11 51 1,495 +10
Total Volume and Open Interest 77,546 805,148 -744
London Cocoa(LCE)
May13 130509 1553 1574 1546 1554 -2 3,816 27,079 -1,369
Jul13 130509 1555 1557 1539 1542 -16 8,607 65,278 +422
Sep13 130509 1562 1564 1546 1549 -16 1,710 40,424 +111
Dec13 130509 1565 1569 1552 1554 -15 3,079 57,353 -11
Mar14 130509 1564 1569 1551 1553 -15 1,366 44,535 +81
May14 130509 1568 1569 1555 1557 -14 488 11,059 +119
Jul14 130509 1562 1562 1562 1562 -14 48 4,511 +142
Total Volume and Open Interest 19,118 253,228 -499
London Sugar(LCE)
Aug13 130509 486.10 489.70 483.60 486.20 -1.00 8,282 37,242 +1,544
Oct13 130509 487.90 492.60 486.50 489.60 +0.40 3,461 14,750 +597
Dec13 130509 496.20 500.40 495.00 498.10 +1.10 433 5,305 +218
Mar14 130509 503.60 508.20 502.40 506.00 +1.50 95 5,227 +171
May14 130509 507.70 512.20 507.30 510.50 +1.80 32 1,877 +69
Total Volume and Open Interest 12,336 65,847 +2,634
Cotton(ICE)
May13 130508 84.95 86.20 84.95 86.20 +0.19 15 54 -35
Jul13 130509 87.60 88.40 86.61 87.92 +0.24 14,075 115,437 +1,658
Oct13 130509 87.55 87.55 87.39 87.44 +0.28 12 70 +9
Dec13 130509 86.70 87.25 85.95 87.01 +0.24 3,062 54,725 +697
Mar14 130509 86.60 87.13 86.22 86.96 +0.24 135 1,575 +43
May14 130509 86.79 86.80 86.79 86.80 +0.21 5 373 -2
Total Volume and Open Interest 17,322 173,006 +2,371
Lumber(CME)
May13 130509 332.5 334.3 326.2 328.5 -6.1 279 488 -140
Jul13 130509 338.3 339.6 328.5 333.0 -5.5 552 3,984 +87
Sep13 130509 338.4 338.4 327.4 331.0 -5.6 23 1,115 +7
Nov13 130509 327.8 331.0 324.0 328.0 -4.7 1 173 -1
Total Volume and Open Interest 856 5,782 -46
Crude Oil(NYM)
Jun13 130509 96.60 96.77 95.35 96.39 -0.23 260,141 244,135 -23,290
Jul13 130509 96.74 96.99 95.61 96.66 -0.19 102,728 219,770 +15,864
Aug13 130509 96.78 96.89 95.59 96.65 -0.12 61,067 123,776 -1,070
Sep13 130509 96.47 96.57 95.38 96.41 -0.06 34,193 125,885 -1,845
Oct13 130509 95.98 96.08 94.95 96.00 -0.02 12,734 72,713 -771
Nov13 130509 95.58 95.59 94.51 95.52 +0.02 8,484 51,716 +191
Dec13 130509 94.92 95.10 93.99 95.03 +0.06 44,623 221,125 +771
Jan14 130509 93.98 94.52 93.52 94.52 +0.10 4,587 43,737 -744
Feb14 130509 93.49 94.03 93.26 94.03 +0.13 1,767 25,910 +115
Mar14 130509 93.40 93.57 92.66 93.57 +0.16 4,071 36,706 -119
Apr14 130509 92.57 93.12 92.42 93.12 +0.19 927 16,016 -99
May14 130509 92.69 92.74 92.69 92.74 +0.22 1,011 17,668 +1
Jun14 130509 91.83 92.42 91.40 92.42 +0.25 10,632 77,911 +605
Jul14 130509 92.05 92.05 92.03 92.05 +0.27 713 16,267 +213
Aug14 130509 91.70 91.70 91.68 91.70 +0.30 899 15,487 +498
Sep14 130509 91.36 91.36 91.34 91.36 +0.33 1,007 28,045 -354
Total Volume and Open Interest 579,430 1,770,442 -9,354
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130509 96.625 96.775 95.350 96.400 -0.225 5,167 1,846 +64
Jul13 130509 96.825 96.950 95.700 96.650 -0.200 150 665 +9
Aug13 130509 96.700 96.800 96.000 96.650 -0.125 21 449 +4
Sep13 130509 96.400 96.400 96.400 96.400 -0.075 15 113 +7
Oct13 130509 96.000 96.000 96.000 96.000 -0.025 0 5 +0
Nov13 130509 95.525 95.525 95.525 95.525 +0.025 0 11 +0
Dec13 130509 95.025 95.025 95.025 95.025 +0.050 1 56 +1
Jan14 130509 94.525 94.525 94.525 94.525 +0.100      
Feb14 130509 94.025 94.025 94.025 94.025 +0.125      
Total Volume and Open Interest 5,354 3,236 +85
Heating Oil(NYM)
Jun13 130509 292.10 293.93 290.25 293.66 +2.19 62,590 94,482 -6,400
Jul13 130509 291.18 292.76 289.64 292.50 +1.69 33,377 62,285 +4,271
Aug13 130509 290.76 292.78 289.96 292.61 +1.46 19,655 22,150 +1,615
Sep13 130509 291.67 293.46 290.59 293.13 +1.31 12,194 27,795 -42
Oct13 130509 291.67 293.97 291.06 293.70 +1.29 5,517 14,116 +1,242
Nov13 130509 293.60 294.27 291.31 294.04 +1.37 3,510 10,147 +28
Dec13 130509 292.95 294.34 291.17 294.13 +1.44 12,235 39,919 -1,904
Jan14 130509 291.96 294.50 291.55 294.50 +1.51 1,092 7,468 +168
Feb14 130509 292.91 294.51 292.91 294.51 +1.54 254 2,840 -68
Mar14 130509 294.00 294.00 293.91 293.91 +1.54 305 4,183 -35
Apr14 130509 291.73 292.66 291.49 292.66 +1.60 190 9,773 -22
May14 130509 290.34 291.62 289.39 291.61 +1.65 92 1,840 -8
Jun14 130509 288.52 290.29 288.52 290.29 +1.68 195 8,138 +66
Jul14 130509 289.74 289.74 289.74 289.74 +1.68 38 515 +8
Total Volume and Open Interest 151,471 309,632 -1,038
Gasoline(NYMEX)
Jun13 130509 285.75 288.84 282.50 288.51 +3.13 56,129 90,032 -1,282
Jul13 130509 284.69 287.14 281.32 286.82 +2.73 28,035 65,773 +3,701
Aug13 130509 283.38 284.36 279.22 284.12 +2.33 11,732 28,316 +614
Sep13 130509 279.01 280.84 276.23 280.64 +1.87 9,917 28,793 +217
Oct13 130509 266.14 266.81 262.44 266.69 +1.74 6,120 17,061 +52
Nov13 130509 263.76 264.27 260.13 264.06 +1.52 3,528 19,964 -484
Dec13 130509 261.65 262.76 258.74 262.62 +1.39 4,075 13,268 +157
Jan14 130509 258.83 262.23 258.83 262.23 +1.30 451 6,247 -74
Feb14 130509 260.58 262.78 260.58 262.78 +1.28 193 2,237 -19
Mar14 130509 261.59 264.01 261.59 263.73 +1.28 85 4,232 +1
Total Volume and Open Interest 120,793 281,991 +3,174
e-miNY RBOB Gasoline(NYM)
Jun13 130509 288.50 288.51 288.50 288.50 +3.10 0 1 +0
Jul13 130509 286.80 286.82 286.80 286.80 +2.70      
Aug13 130509 284.10 284.12 284.10 284.10 +2.30      
Sep13 130509 280.60 280.64 280.60 280.60 +1.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun13 130509 3.976 4.020 3.883 3.983 +0.005 124,064 185,038 -13,178
Jul13 130509 4.022 4.070 3.935 4.033 +0.003 57,647 250,021 +8,678
Aug13 130509 4.047 4.098 3.962 4.058 +0.001 30,615 71,736 +243
Sep13 130509 4.032 4.092 3.965 4.060 +0.001 19,557 91,787 -1,189
Oct13 130509 4.063 4.119 3.989 4.083 +0.002 29,281 191,312 -2,160
Nov13 130509 4.115 4.200 4.072 4.168 +0.003 10,203 65,026 +221
Dec13 130509 4.292 4.367 4.255 4.338 -0.001 5,681 59,650 +31
Jan14 130509 4.397 4.457 4.336 4.424 +0.001 21,559 137,200 +61
Feb14 130509 4.384 4.423 4.324 4.400 +0.001 3,378 38,748 -799
Mar14 130509 4.301 4.365 4.257 4.336 unch 7,681 66,519 -325
Apr14 130509 4.080 4.115 4.046 4.106 unch 11,389 111,538 -469
May14 130509 4.087 4.111 4.060 4.103 -0.001 3,187 22,910 -835
Jun14 130509 4.120 4.144 4.113 4.136 +0.001 726 20,775 +286
Jul14 130509 4.155 4.168 4.125 4.168 unch 570 13,269 +39
Aug14 130509 4.177 4.192 4.154 4.190 +0.001 353 13,633 +38
Sep14 130509 4.176 4.193 4.147 4.189 +0.001 253 18,090 +13
Total Volume and Open Interest 331,271 1,537,414 -8,153
Brent Crude Oil(ICE)
Jun13 130509 104.44 104.60 103.45 104.47 +0.13 264,561 187,952 -26,868
Jul13 130509 103.98 104.26 103.18 104.20 +0.17 189,151 249,023 -7,509
Aug13 130509 103.86 104.07 102.98 104.02 +0.22 97,360 158,337 +8,194
Sep13 130509 103.59 103.81 102.72 103.78 +0.24 58,960 102,872 +4,150
Oct13 130509 103.28 103.53 102.46 103.50 +0.27 31,558 81,372 +2,832
Nov13 130509 103.00 103.27 102.14 103.25 +0.30 21,759 52,156 +201
Dec13 130509 102.68 102.98 101.83 102.96 +0.33 86,091 185,586 +1,108
Jan14 130509 102.44 102.68 101.69 102.66 +0.35 8,682 41,012 +322
Feb14 130509 102.10 102.37 101.28 102.35 +0.38 4,881 22,744 +268
Mar14 130509 101.43 102.02 101.43 102.02 +0.39 5,713 33,799 -353
Apr14 130509 100.85 101.68 100.85 101.68 +0.40 1,740 30,884 -155
May14 130509 100.55 101.34 100.55 101.34 +0.42 1,071 13,611 -22
Jun14 130509 100.35 101.03 99.91 100.99 +0.43 16,747 77,543 +1,727
Jul14 130509 100.69 100.69 100.69 100.69 +0.42 754 13,883 +333
Total Volume and Open Interest 827,668 1,584,024 -14,641
Gas Oil(ICE)
May13 130509 867.00 871.00 861.00 867.50 +3.75 54,335 42,156 -12,121
Jun13 130509 871.00 874.50 864.00 870.50 +4.25 130,687 157,399 +5,390
Jul13 130509 873.50 876.75 866.50 873.25 +4.25 83,978 85,697 +15,485
Aug13 130509 875.00 879.75 870.50 876.25 +4.00 47,023 54,615 +13,901
Sep13 130509 879.50 882.25 873.25 878.75 +4.00 31,125 59,282 +452
Oct13 130509 877.75 884.00 874.75 880.75 +4.00 14,289 31,902 +1,083
Nov13 130509 876.50 883.75 876.50 881.25 +4.00 6,103 28,063 +271
Dec13 130509 882.00 884.25 875.50 881.00 +3.75 22,530 66,195 +161
Jan14 130509 877.25 884.25 877.00 881.75 +3.75 941 18,337 -474
Feb14 130509 877.00 884.00 877.00 881.50 +3.75 2,715 12,279 +1,242
Total Volume and Open Interest 399,230 648,895 +26,272
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130509 2.580 2.627 2.580 2.627 +0.044 335 919 -62
Jul13 130509 2.470 2.509 2.470 2.502 +0.030 424 1,217 +79
Aug13 130509 2.378 2.402 2.376 2.398 +0.030 317 2,111 +45
Sep13 130509 2.241 2.251 2.232 2.242 +0.019 593 2,126 -86
Oct13 130509 2.093 2.093 2.072 2.074 +0.008 300 1,387 -20
Nov13 130509 2.021 2.021 2.010 2.010 +0.005 155 729 +45
Dec13 130509 1.992 1.992 1.986 1.987 +0.005 92 1,143 -27
Total Volume and Open Interest 2,217 10,116 -25
WTI Crude Oil(ICE)
Jun13 130509 96.56 96.77 95.35 96.39 -0.23 54,141 73,971 -10,658
Jul13 130509 96.82 96.93 95.63 96.66 -0.19 24,540 67,132 +2,055
Aug13 130509 96.82 96.82 95.72 96.65 -0.12 13,233 35,482 +1,346
Sep13 130509 96.09 96.43 95.40 96.41 -0.06 9,127 39,744 +712
Oct13 130509 95.22 96.00 95.07 96.00 -0.02 3,370 19,773 +488
Nov13 130509 95.04 95.59 94.73 95.52 +0.02 2,952 14,211 +1
Dec13 130509 94.52 95.03 94.06 95.03 +0.06 17,008 111,761 +3,264
Jan14 130509 94.01 94.52 94.01 94.52 +0.10 1,123 11,153 +164
Feb14 130509 94.03 94.03 94.03 94.03 +0.13 464 4,525 +41
Mar14 130509 93.57 93.57 93.57 93.57 +0.16 530 8,475 +145
Apr14 130509 93.12 93.12 93.12 93.12 +0.19 207 4,677 -12
May14 130509 92.74 92.74 92.74 92.74 +0.22 145 3,745 +9
Jun14 130509 91.85 92.42 91.51 92.42 +0.25 2,061 25,119 +119
Jul14 130509 92.05 92.05 92.05 92.05 +0.27 17 3,694 +13
Aug14 130509 91.70 91.70 91.70 91.70 +0.30 0 3,123 +0
Sep14 130509 91.36 91.36 91.36 91.36 +0.33 0 10,076 +0
Total Volume and Open Interest 132,572 556,810 -2,921
US Dollar Index(ICE)
Jun13 130509 81.965 82.915 81.835 82.875 +0.925 18,348 68,313 -110
Sep13 130509 82.160 83.120 82.105 83.120 +0.970 23 828 -2
Dec13 130509 83.330 83.330 83.330 83.330 +0.970      
Total Volume and Open Interest 18,371 69,141 -112
Australian Dollar(CME)
Jun13 130509 101.46 102.65 100.19 100.28 -1.16 128,051 154,903 +2,494
Sep13 130509 101.00 101.84 99.61 99.67 -1.16 2,166 2,157 +821
Dec13 130509 100.00 100.27 99.08 99.08 -1.19 56 80 +49
Total Volume and Open Interest 130,273 157,170 +3,364
British Pound(CME)
Jun13 130509 155.34 155.85 154.22 154.26 -1.13 87,379 190,119 +899
Sep13 130509 155.33 155.57 154.18 154.18 -1.13 152 559 +84
Dec13 130509 154.13 155.26 154.13 154.13 -1.13 0 32 +0
Total Volume and Open Interest 87,531 190,781 +983
Canadian Dollar(CME)
Jun13 130509 99.62 99.77 99.01 99.06 -0.57 62,763 142,244 -3,433
Sep13 130509 99.41 99.55 98.80 98.85 -0.57 213 4,285 +38
Dec13 130509 99.10 99.24 98.62 98.64 -0.57 60 2,127 +43
Mar14 130509 98.44 99.01 98.44 98.44 -0.57 0 299 +0
Total Volume and Open Interest 63,038 149,014 -3,354
Japanese Yen(CME)
Jun13 130509 101.05 101.40 99.22 99.44 -1.79 129,932 206,964 -671
Sep13 130509 101.34 101.40 99.29 99.49 -1.80 199 2,229 +74
Dec13 130509 100.80 101.35 99.50 99.56 -1.79 2 130 +0
Total Volume and Open Interest 130,133 209,370 -597
Swiss Franc(CME)
Jun13 130509 106.95 107.19 105.29 105.41 -1.54 26,734 49,216 +793
Sep13 130509 107.05 107.14 105.40 105.52 -1.54 7 29 +3
Dec13 130509 105.64 107.19 105.64 105.65 -1.54      
Total Volume and Open Interest 26,741 49,245 +796
EuroFX(CME)
Jun13 130509 131.60 131.81 130.12 130.19 -1.43 183,012 211,749 -1,313
Sep13 130509 131.71 131.88 130.23 130.27 -1.43 75 2,419 +12
Dec13 130509 131.77 131.78 130.35 130.35 -1.43 0 398 +0
Total Volume and Open Interest 183,088 214,597 -1,302
Mexican Peso(CME)
May13 130509 831.25 831.25 828.50 831.25 +2.75      
Jun13 130509 831.75 835.25 827.50 829.25 +2.75 34,477 166,625 +2,483
Total Volume and Open Interest 34,484 167,659 +2,486
Brazilian Real(CME)
Jun13 130509 496.85 498.95 494.45 494.90 -2.55 570 12,392 +316
Jul13 130509 493.00 496.95 492.60 493.00 -2.40 2 14 +0
Aug13 130509 490.70 494.65 490.40 490.70 -2.55      
Sep13 130509 488.20 490.75 488.20 488.20 -2.55      
Total Volume and Open Interest 572 39,392 +316
30-Year T-Bonds(CBOT)
Jun13 130509 146~180 147~120 146~120 146~160 -0~070 306,152 675,866 -3,891
Sep13 130509 145~250 146~160 145~180 145~220 -0~060 2,434 8,272 +1,565
Dec13 130509 145~060 145~120 145~060 145~060 -0~060      
Total Volume and Open Interest 308,586 684,138 -2,326
10-Year T-Notes(CBOT)
Jun13 130509 132~240 132~315 132~220 132~230 -0~020 870,605 2,198,091 -7,360
Sep13 130509 131~300 132~045 131~275 131~285 -0~020 2,878 73,415 +366
Dec13 130509 131~285 131~305 131~285 131~285 -0~020      
Total Volume and Open Interest 873,483 2,271,506 -6,994
5-Year T-Notes(CBOT)
Jun13 130509 124~104 124~136 124~092 124~100 -0~010 378,407 1,836,558 -12,034
Sep13 130509 123~300 123~312 123~290 123~292 -0~010 926 40,726 +425
Dec13 130509 123~292 123~302 123~292 123~292 -0~010      
Total Volume and Open Interest 379,333 1,877,284 -11,609
2 Year T-Notes(CBOT)
Jun13 130509 110~090 110~096 110~090 110~090 unch 101,088 914,489 -5,879
Sep13 130509 110~084 110~090 110~082 110~082 unch 2,580 32,725 +893
Dec13 130509 110~082 110~082 110~082 110~082 unch      
Total Volume and Open Interest 103,668 947,214 -4,986
Eurodollars(CME)
Jun13 130509 99.725 99.725 99.720 99.725 unch 44,353 851,339 -10,683
Sep13 130509 99.705 99.710 99.705 99.710 +0.005 62,650 708,609 -3,148
Dec13 130509 99.690 99.695 99.685 99.690 +0.005 73,961 802,180 +883
Mar14 130509 99.670 99.675 99.665 99.670 +0.005 78,878 733,324 -11,821
Jun14 130509 99.640 99.650 99.640 99.640 unch 58,513 727,500 -993
Sep14 130509 99.605 99.615 99.600 99.605 unch 71,034 643,833 -200
Dec14 130509 99.555 99.565 99.545 99.550 unch 87,471 728,303 +5,595
Mar15 130509 99.485 99.505 99.480 99.485 unch 86,712 611,057 +9,837
Jun15 130509 99.405 99.425 99.395 99.400 -0.005 85,922 814,009 -14,240
Sep15 130509 99.305 99.330 99.295 99.300 -0.010 87,787 523,088 -5,709
Dec15 130509 99.190 99.210 99.175 99.180 -0.010 70,334 649,646 -2,491
Mar16 130509 99.055 99.080 99.040 99.045 -0.015 82,561 366,431 +12,114
Jun16 130509 98.905 98.935 98.890 98.895 -0.015 66,943 338,022 -3,727
Sep16 130509 98.750 98.780 98.730 98.735 -0.020 37,685 229,132 -1,974
Dec16 130509 98.580 98.615 98.560 98.570 -0.020 36,593 175,140 +387
Mar17 130509 98.420 98.450 98.395 98.405 -0.020 27,996 167,820 +2,741
Jun17 130509 98.245 98.275 98.225 98.230 -0.020 20,684 117,865 +2,519
Sep17 130509 98.075 98.110 98.055 98.065 -0.015 12,754 88,046 -200
Total Volume and Open Interest 1,116,009 9,586,564 -20,072
Ultra T-Bond(CBOT)
Jun13 130509 161~15 162~25 160~31 161~09 -0~17 56,295 398,981 +606
Sep13 130509 160~05 161~09 159~16 159~25 -0~17 32 1,108 +24
Dec13 130509 159~25 160~10 159~25 159~25 -0~17      
Total Volume and Open Interest 56,327 400,089 +630
30 Day Federal Funds(CBOT)
May13 130509 99.872 99.875 99.870 99.870 unch 1,758 47,004 -886
Jun13 130509 99.880 99.880 99.875 99.875 unch 142 37,613 +8
Jul13 130509 99.880 99.880 99.875 99.880 unch 211 26,706 +109
Aug13 130509 99.880 99.880 99.875 99.880 unch 152 22,972 +82
Sep13 130509 99.875 99.880 99.875 99.875 unch 76 18,967 +48
Oct13 130509 99.875 99.880 99.875 99.875 unch 156 16,916 +28
Total Volume and Open Interest 6,794 325,584 -334
3-Mth Euro-Yen(CME)
Jun13 130509 99.780 99.780 99.780 99.780 unch      
Sep13 130509 99.783 99.783 99.783 99.783 unch      
Dec13 130509 99.783 99.783 99.783 99.783 unch      
Mar14 130509 99.765 99.765 99.765 99.765 unch      
Jun14 130509 99.760 99.760 99.760 99.760 unch      
Sep14 130509 99.765 99.765 99.765 99.765 unch      
Dec14 130509 99.760 99.760 99.760 99.760 unch      
Mar15 130509 99.640 99.640 99.640 99.640 unch      
Jun15 130509 99.500 99.500 99.500 99.500 unch      
Sep15 130509 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130509 99.78 99.78 99.78 99.78 unch 2 864 -2
Sep13 130509 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130509 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130509 99.76 99.76 99.76 99.76 unch 0 172 +0
Jun14 130509 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130509 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130509 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130509 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 2 1,643 -2
Japanese Gov't Bonds(SGX)
Jun13 130509 144.75 144.85 144.69 144.74 +0.02 2,575 20,876 -19
Sep13 130509 144.64 144.64 144.64 144.64 +0.02 0 31 +0
Dec13 130509 140.88 140.88 140.88 140.88 +0.02      
Total Volume and Open Interest 2,575 20,907 -19
Euro-Bund(EUREX)
Jun13 130509 145.82 146.23 145.77 145.89 +0.04 840,435 987,897 -43,987
Sep13 130509 146.02 146.46 146.02 146.12 +0.05 4,755 25,423 +3,325
Dec13 130509 144.24 144.24 144.24 144.24 +0.05 0 3 +0
Total Volume and Open Interest 845,190 1,013,323 -40,662
Euro-Bobl(EUREX)
Jun13 130509 126.62 126.84 126.62 126.72 +0.09 589,381 1,044,656 -1,298
Sep13 130509 127.35 127.44 127.29 127.32 +0.11 9,206 48,547 +3,564
Dec13 130509 127.32 127.32 127.32 127.32 +0.11      
Total Volume and Open Interest 598,587 1,093,203 +2,266
3-Mth Euribor(EUREX)
Jun13 130509 99.800 99.800 99.800 99.800 unch 200 3,200 +200
Sep13 130509 99.820 99.820 99.820 99.820 +0.005 379 1,572 +300
Dec13 130509 99.810 99.810 99.810 99.810 +0.010 100 1,146 -100
Total Volume and Open Interest 809 9,022 +480
Long Gilt(LIFFE)
Jun13 130509 118~31 119~08 118~24 118~30 -0~05 167,576 381,803 -13,663
Sep13 130509 118~11 118~25 118~10 118~15 -0~07 806 3,887 +353
Total Volume and Open Interest 168,382 385,690 -13,310
3-Mth Short Sterling(LIFFE)
Jun13 130509 99.50 99.51 99.49 99.50 unch 17,680 284,193 -950
Sep13 130509 99.51 99.52 99.51 99.51 unch 26,304 343,963 +2,215
Dec13 130509 99.51 99.53 99.51 99.52 unch 35,240 302,999 -362
Mar14 130509 99.51 99.52 99.50 99.51 unch 80,407 325,872 -15,032
Jun14 130509 99.48 99.50 99.48 99.49 0.00 73,149 335,308 -243
Sep14 130509 99.45 99.47 99.44 99.45 -0.01 35,952 271,166 +257
Total Volume and Open Interest 469,212 2,806,120 -28,712
3-Mth Euribor(LIFFE)
Jun13 130509 99.800 99.805 99.795 99.800 unch 111,905 571,554 +4,903
Sep13 130509 99.815 99.825 99.810 99.820 +0.005 110,155 392,899 -1,625
Dec13 130509 99.805 99.815 99.800 99.810 +0.010 95,230 478,073 +11,720
Total Volume and Open Interest 971,475 4,544,763 +2,838
3-Mth Aus T-Bills(SFE)
Jun13 130509 97.33 97.34 97.27 97.29 -0.05 36,903 214,016 -12,737
Sep13 130509 97.48 97.49 97.39 97.41 -0.07 53,816 230,935 +5,676
Dec13 130509 97.51 97.52 97.42 97.45 -0.07 56,388 180,623 -4,174
Mar14 130509 97.48 97.48 97.38 97.41 -0.07 28,925 113,375 -4,170
Jun14 130509 97.39 97.40 97.30 97.32 -0.07 8,480 75,301 +1,264
Sep14 130509 97.28 97.28 97.19 97.22 -0.07 3,805 56,946 +920
Dec14 130509 97.16 97.18 97.09 97.11 -0.07 3,091 40,049 +1,117
Mar15 130509 97.04 97.07 96.98 97.01 -0.06 1,998 23,457 +997
Jun15 130509 96.89 96.89 96.89 96.89 -0.07 151 1,970 +12
Sep15 130509 96.80 96.80 96.80 96.80 -0.07 77 720 +1
Total Volume and Open Interest 193,670 937,874 -11,097
10-Year Aus T-Bonds(SFE)
Jun13 130509 96.87 96.89 96.82 96.85 -0.03 102,018 500,289 +17,947
Sep13 130509 96.85 96.85 96.85 96.85 -0.03      
Total Volume and Open Interest 102,018 500,289 +17,947
3-Year Aus T-Bonds(SFE)
Jun13 130509 97.49 97.52 97.41 97.44 -0.06 226,551 585,090 +23,532
Sep13 130509 97.44 97.44 97.44 97.44 -0.06      
Total Volume and Open Interest 226,551 585,090 +23,532
Gold(CMX)
Jun13 130509 1473.0 1476.0 1452.1 1468.6 -5.1 192,504 239,268 -4,963
Aug13 130509 1472.9 1475.0 1453.7 1470.0 -5.3 29,066 69,967 +9,726
Oct13 130509 1473.9 1476.6 1456.0 1471.1 -5.3 2,102 9,304 +31
Dec13 130509 1475.1 1477.5 1456.0 1472.3 -5.3 7,258 49,572 +1,036
Feb14 130509 1476.3 1476.3 1472.4 1473.4 -5.3 2,848 15,697 +853
Apr14 130509 1475.1 1475.1 1465.0 1474.5 -5.3 968 7,410 +684
Jun14 130509 1475.3 1478.7 1472.7 1475.7 -5.3 976 9,174 -269
Aug14 130509 1477.1 1477.1 1477.1 1477.1 -5.3 25 1,122 +5
Oct14 130509 1478.5 1478.5 1478.5 1478.5 -5.3 0 828 +0
Dec14 130509 1481.1 1481.1 1479.9 1479.9 -5.3 33 8,663 +5
Feb15 130509 1481.3 1481.3 1481.3 1481.3 -5.4 0 11 +0
Total Volume and Open Interest 237,749 437,931 +8,844
Silver(CMX)
May13 130509 2402.5 2405.5 2360.0 2387.9 -1.3 595 903 +2
Jul13 130509 2390.0 2417.0 2352.0 2391.1 -1.6 44,440 78,418 -290
Sep13 130509 2414.5 2420.0 2360.0 2395.9 -1.7 598 8,424 -48
Dec13 130509 2399.0 2428.0 2376.0 2402.7 -1.7 970 22,119 -124
Mar14 130509 2403.5 2408.1 2381.5 2408.1 -1.5 923 5,223 -203
May14 130509 2411.2 2411.2 2411.2 2411.2 -1.5 531 3,961 +480
Jul14 130509 2414.2 2414.2 2414.2 2414.2 -1.5 312 5,100 -298
Total Volume and Open Interest 49,452 144,156 -368
Platinum(NYMEX)
Jul13 130509 1504.5 1519.0 1498.7 1516.5 +11.6 8,062 59,658 +366
Oct13 130509 1505.5 1519.2 1503.3 1518.8 +11.6 183 3,948 +126
Jan14 130509 1514.0 1520.8 1505.0 1520.8 +11.6 1 85 -1
Apr14 130509 1521.7 1521.7 1521.7 1521.7 +11.6 0 4 +0
Total Volume and Open Interest 8,246 63,701 +491
Palladium(NYMEX)
Jun13 130509 694.05 716.90 691.00 714.75 +16.50 4,390 31,198 -399
Sep13 130509 696.00 717.40 696.00 716.75 +16.50 636 3,716 +334
Dec13 130509 717.95 717.95 717.95 717.95 +16.50 1 996 +1
Total Volume and Open Interest 5,027 35,922 -64
Copper(CMX)
May13 130509 335.50 335.50 331.80 334.15 -2.95 678 2,079 -140
Jul13 130509 336.60 337.85 331.50 334.05 -3.00 79,218 101,451 +139
Sep13 130509 337.50 338.85 332.65 335.15 -3.05 6,296 21,915 -386
Dec13 130509 337.50 337.50 334.80 336.75 -3.10 5,117 16,666 +1,260
Mar14 130509 337.00 338.30 336.75 338.30 -3.05 669 4,568 +254
Total Volume and Open Interest 93,165 158,787 +904
DJIA Index(CBOT)
Jun13 130509 15061 15105 15010 15044 -18 138 10,965 -3
Sep13 130509 14976 14976 14976 14976 -15 1 12 +1
Dec13 130509 14901 14916 14901 14901 -15      
Mar14 130509 14806 14821 14806 14806 -15      
Total Volume and Open Interest 139 10,977 -2
E-mini DJIA Index(CBOT)
Jun13 130509 15056 15106 15009 15044 -18 105,798 119,452 -28
Sep13 130509 14992 15033 14970 14976 -15 120 889 +42
Dec13 130509 14901 14901 14901 14901 -15 0 19 +0
Mar14 130509 14806 14806 14806 14806 -15      
Total Volume and Open Interest 105,918 120,360 +14
S & P 500(CME)
Jun13 130509 1628.40 1632.30 1620.00 1624.60 -4.10 7,465 175,040 +813
Sep13 130509 1620.00 1625.40 1613.90 1618.90 -4.00 140 2,181 -38
Dec13 130509 1612.40 1618.90 1607.40 1612.40 -4.00 1 1,085 +1
Mar14 130509 1606.20 1612.70 1601.20 1606.20 -4.00      
Total Volume and Open Interest 7,606 178,306 +776
S & P 500 E-Mini(Globex)
Jun13 130509 1628.25 1632.25 1620.00 1624.50 -4.25 1,507,222 3,111,748 +46,559
Sep13 130509 1622.00 1626.50 1614.25 1619.00 -4.00 12,813 75,342 +4,796
Total Volume and Open Interest 1,520,100 3,189,841 +51,361
NASDAQ 100(CME)
Jun13 130509 2962.00 2980.00 2950.50 2958.00 -3.80 613 8,084 -262
Sep13 130509 2952.50 2970.00 2952.50 2952.50 -3.50      
Dec13 130509 2946.30 2949.80 2946.30 2946.30 -3.50      
Total Volume and Open Interest 613 8,084 -262
NASDAQ 100 E-Mini(Globex)
Jun13 130509 2961.00 2978.30 2950.00 2958.00 -3.80 176,584 407,929 +7,899
Sep13 130509 2962.00 2968.00 2951.50 2952.50 -3.50 8 1,112 -1
Total Volume and Open Interest 176,594 409,077 +7,900
S & P Midcap 400(CME)
Jun13 130509 1182.00 1182.00 1177.00 1182.00 -3.20 0 1,464 +0
Sep13 130509 1179.20 1181.70 1179.20 1179.20 -2.50      
Dec13 130509 1177.20 1179.70 1177.20 1177.20 -2.50      
Total Volume and Open Interest 0 1,464 +0
Volatility Index(CBOE)
May13 130509 14.10 14.55 13.95 14.20 +0.20 42,645 144,056 -2,731
Jun13 130509 15.15 15.55 15.05 15.35 +0.25 37,961 111,673 +5,426
Jul13 130509 15.96 16.37 15.90 16.25 +0.30 12,748 45,639 +583
Aug13 130509 16.50 16.90 16.45 16.75 +0.30 8,059 37,528 -396
Total Volume and Open Interest 112,854 404,936 +5,000
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130509 14425 14630 14215 14575 +165 9,344 78,864 -62
Sep13 130509 14495 14685 14335 14645 +160 122 365 +60
Total Volume and Open Interest 9,466 79,230 -2
Nikkei 225(SGX)
Jun13 130509 14260 14425 14200 14220 -40 118,791 305,369 +8,466
Sep13 130509 14275 14415 14210 14210 -40 57 3,961 +17
Dec13 130509 14295 14295 14150 14150 -40 0 16,263 +0
Total Volume and Open Interest 126,499 367,285 +16,177
CAC 40(EURONEXT)
May13 130509 3922.5 3930.0 3896.5 3916.5 -5.5 93,764 349,007 +4,110
Jun13 130509 3898.0 3904.5 3872.0 3891.5 -5.5 1,429 33,871 +1,563
Jul13 130509 3870.0 3890.5 3863.5 3883.0 -4.5 4 16 +10
Total Volume and Open Interest 95,224 382,955 +5,683
Hang Seng Index(HKFE)
May13 130509 23163 23220 23031 23119 +75 56,235 107,701 -340
Jun13 130509 22903 22957 22770 22855 +76 1,015 8,498 +238
Total Volume and Open Interest 57,445 118,374 -52
DAX(EUREX)
Jun13 130509 8247.0 8280.0 8225.0 8268.0 +15.0 85,855 163,529 +2,996
Sep13 130509 8253.0 8285.0 8233.5 8275.5 +14.5 242 6,535 +117
Dec13 130509 8250.0 8282.5 8248.0 8282.5 +16.0 103 733 +23
Total Volume and Open Interest 86,200 170,797 +3,136
FT-SE 100(EURONEXT)
Jun13 130509 6560.00 6575.00 6538.00 6563.00 +5.50 66,842 667,369 +1,888
Sep13 130509 6496.00 6523.00 6496.00 6518.00 +5.50 40 2,706 +15
Dec13 130509 6490.00 6490.00 6490.00 6490.00 +5.50 0 243 +0
Total Volume and Open Interest 66,882 670,318 +1,903
SPI 200(SFE)
Jun13 130509 5196.0 5210.0 5174.0 5194.0 +2.0 23,348 253,083 -17
Sep13 130509 5156.0 5156.0 5156.0 5156.0 +1.0 8 2,429 -8
Dec13 130509 5156.0 5156.0 5156.0 5156.0 +1.0 145 2,448 -1
Total Volume and Open Interest 23,625 261,981 +91
FTSE MIB(ISE)
Jun13 130509 16950.00 16965.00 16775.00 16838.00 -163.00 33,835 52,435 +973
Sep13 130509 16845.00 16870.00 16700.00 16753.00 -163.00 109 331 +46
Dec13 130509 16656.00 16656.00 16656.00 16656.00 -170.00 0 1 +0
Total Volume and Open Interest 33,944 52,767 +1,019
KOSPI 200(KFE)
Jun13 130509 255.20 259.30 254.95 258.80 +3.65 230,007 111,104 -2,232
Sep13 130509 257.05 260.75 257.05 260.40 +3.90 91 4,480 +24
Dec13 130509 279.00 279.00 258.70 258.70 +0.10 0 195 +0
Total Volume and Open Interest 230,098 116,050 -2,208
GSCI(CME)
May13 130509 630.00 634.00 630.00 634.00 +2.50 1,386 6,679 -1,123
Jun13 130509 630.60 634.60 630.00 634.60 +2.55 1,464 2,182 +1,124
Jul13 130509 628.60 628.60 625.50 628.60 +1.80 50 350 +50
Total Volume and Open Interest 2,900 9,211 +51
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