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 Fri May 10, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130510 1490.75 1503.75 1481.00 1488.25 -3.00 2,419 4,731 -1,323
Jul13 130510 1407.00 1419.50 1390.00 1399.00 -9.75 87,943 287,342 +4,012
Aug13 130510 1339.50 1349.50 1321.50 1330.00 -10.00 5,018 13,275 +858
Sep13 130510 1267.50 1271.75 1245.00 1254.25 -10.00 2,266 9,981 +35
Nov13 130510 1219.00 1224.50 1197.25 1205.50 -13.50 33,554 188,606 +586
Jan14 130510 1225.75 1231.50 1207.75 1212.75 -13.50 3,135 17,001 +380
Mar14 130510 1235.00 1237.25 1213.50 1219.00 -13.25 1,007 3,708 +159
May14 130510 1236.00 1240.50 1218.75 1223.75 -12.25 436 4,140 +89
Jul14 130510 1244.00 1246.75 1225.75 1231.50 -12.75 230 4,741 +154
Aug14 130510 1227.75 1239.75 1227.00 1227.00 -12.75 0 9 +0
Sep14 130510 1214.75 1227.50 1214.75 1214.75 -12.75 0 10 +0
Nov14 130510 1216.50 1225.00 1207.00 1212.25 -6.25 456 7,708 +44
Jan15 130510 1223.00 1223.00 1216.75 1216.75 -5.75 0 19 +0
Mar15 130510 1213.00 1218.75 1213.00 1213.00 -5.75 0 3 +0
Total Volume and Open Interest 136,539 541,528 +5,022
Soybean Meal(CBOT)
May13 130510 441.40 451.00 441.40 444.30 +4.20 1,418 2,953 -958
Jul13 130510 413.20 419.30 405.70 406.80 -6.40 39,609 138,778 -455
Aug13 130510 388.50 393.50 383.00 383.80 -3.90 3,609 17,578 +369
Sep13 130510 363.50 368.60 358.20 359.70 -3.60 998 12,140 +49
Oct13 130510 345.50 348.30 339.30 339.70 -5.30 1,698 11,062 +507
Dec13 130510 343.80 346.50 337.00 338.00 -5.50 10,206 56,733 -522
Jan14 130510 345.70 348.30 338.50 339.70 -5.70 689 6,712 +157
Mar14 130510 349.60 350.90 341.80 342.50 -5.70 799 4,190 +78
May14 130510 350.10 352.20 343.70 344.10 -5.50 233 2,857 +51
Jul14 130510 353.00 354.40 346.90 347.30 -5.10 133 2,226 +12
Total Volume and Open Interest 59,407 255,563 -710
Soybean Oil(CBOT)
May13 130510 49.12 49.28 48.62 49.17 +0.10 305 470 -166
Jul13 130510 49.09 49.51 48.60 49.23 +0.01 44,742 187,102 -1,605
Aug13 130510 48.82 49.27 48.36 49.00 +0.03 4,203 20,963 -205
Sep13 130510 48.65 49.03 48.12 48.74 +0.02 3,035 16,602 +60
Oct13 130510 48.28 48.59 47.75 48.33 unch 2,771 15,858 +77
Dec13 130510 47.97 48.42 47.39 48.05 -0.02 12,351 78,937 -150
Jan14 130510 47.83 48.23 47.24 47.94 -0.02 1,372 10,506 -6
Mar14 130510 47.87 48.17 47.25 47.93 -0.01 909 4,967 +290
May14 130510 47.92 48.34 47.30 47.91 -0.12 408 3,015 +186
Jul14 130510 48.00 48.46 47.49 48.04 -0.09 242 2,776 +178
Total Volume and Open Interest 70,453 342,963 -1,250
Canola(WCE)
May13 130510 648.5 648.5 648.5 648.5 +11.7      
Jul13 130510 606.5 619.3 602.8 618.5 +11.7 6,898 70,963 -1,470
Nov13 130510 536.5 542.0 532.4 535.6 -1.2 2,457 61,899 +606
Jan14 130510 536.5 537.5 534.0 536.6 -0.5 16 3,701 +15
Mar14 130510 531.5 534.0 531.5 532.1 -0.5 2 548 +2
Total Volume and Open Interest 9,373 137,142 -1,000
Corn(CBOT)
May13 130510 693.00 699.25 672.00 687.75 -6.75 2,301 6,042 -1,557
Jul13 130510 647.25 648.50 625.00 636.25 -12.50 75,405 453,401 +551
Sep13 130510 564.75 564.75 546.00 554.50 -11.50 26,083 158,014 -622
Dec13 130510 539.50 540.25 522.75 529.50 -12.00 54,496 407,319 +803
Mar14 130510 549.50 550.00 533.50 540.00 -11.50 4,090 36,330 +781
May14 130510 557.00 559.00 541.50 547.75 -11.25 1,245 14,075 +66
Jul14 130510 563.25 565.75 549.75 554.75 -11.00 1,657 21,598 +348
Sep14 130510 541.75 549.50 538.75 539.25 -10.25 271 1,583 +86
Dec14 130510 546.50 549.00 534.50 539.75 -9.50 1,818 42,572 +556
Mar15 130510 553.75 557.25 547.00 547.75 -9.50 45 511 +38
Total Volume and Open Interest 167,971 1,144,759 +1,232
Wheat(CBOT)
May13 130510 703.00 716.25 696.75 696.75 -19.50 191 264 -284
Jul13 130510 721.50 724.00 702.00 704.25 -19.25 40,992 228,195 -2,199
Sep13 130510 728.75 731.00 709.50 712.50 -19.00 14,903 53,728 -390
Dec13 130510 746.00 748.00 726.50 730.00 -18.25 21,355 94,299 -1,343
Mar14 130510 762.50 763.50 743.75 747.00 -16.50 2,000 18,393 +594
May14 130510 763.25 770.25 750.00 753.00 -17.25 112 2,047 -32
Total Volume and Open Interest 80,068 409,294 -3,589
Wheat(KCBT)
May13 130510 771.50 771.50 771.50 771.50 -20.50 8 55 -8
Jul13 130510 776.00 778.00 757.25 758.75 -20.50 8,437 90,397 -553
Sep13 130510 785.00 785.00 765.75 767.00 -20.50 2,223 18,195 -252
Dec13 130510 802.75 802.75 782.75 784.50 -20.50 1,823 20,083 +459
Mar14 130510 811.50 811.50 796.75 797.75 -20.25 129 3,584 +36
May14 130510 812.25 812.25 799.25 799.50 -20.25 14 869 +0
Total Volume and Open Interest 12,701 135,447 -278
Wheat(MGE)
May13 130510 857.75 857.75 857.75 857.75 unch      
Jul13 130510 822.25 825.00 807.00 808.75 -16.75 3,140 19,108 +160
Sep13 130510 820.00 820.00 803.50 804.75 -16.50 1,101 9,871 +121
Dec13 130510 823.00 825.25 809.25 812.25 -16.50 392 8,167 +120
Mar14 130510 835.50 835.50 822.75 823.25 -17.00 78 1,200 +21
Total Volume and Open Interest 4,717 38,524 +422
Oats(CBOT)
May13 130510 410.00 413.00 409.00 409.00 -4.00 7 20 -7
Jul13 130510 383.50 385.50 371.75 378.50 -4.00 741 7,433 -82
Sep13 130510 366.75 370.50 366.75 366.75 -3.75 0 136 +0
Dec13 130510 362.00 362.00 350.50 357.50 -3.00 3 1,210 +2
Total Volume and Open Interest 751 8,862 -87
Rough Rice(CBOT)
May13 130510 15.19 15.28 15.19 15.19 -0.09 10 13 -79
Jul13 130510 15.31 15.40 15.19 15.25 -0.09 207 10,343 +12
Sep13 130510 15.11 15.19 15.06 15.15 -0.07 29 1,053 +11
Nov13 130510 15.28 15.38 15.28 15.33 -0.05 0 135 +0
Total Volume and Open Interest 246 11,581 -56
Live Cattle(CME)
Jun13 130510 120.385 120.635 120.000 120.450 -0.100 32,155 119,412 -5,909
Aug13 130510 120.350 120.800 120.000 120.785 +0.250 24,860 98,322 +3,350
Oct13 130510 123.635 124.050 123.150 123.930 +0.180 10,743 52,857 -324
Dec13 130510 124.950 125.750 124.900 125.680 +0.380 5,809 34,875 +255
Feb14 130510 126.500 126.900 126.000 126.850 +0.370 690 11,462 -33
Apr14 130510 127.450 128.000 127.200 127.950 +0.450 423 5,266 +110
Total Volume and Open Interest 74,721 322,821 -2,533
Feeder Cattle(CME)
May13 130510 135.300 135.735 135.235 135.380 -0.370 2,219 5,667 -429
Aug13 130510 146.000 146.935 145.600 146.630 +0.645 3,455 21,311 +357
Sep13 130510 147.900 149.130 147.535 148.825 +0.975 989 3,058 -47
Oct13 130510 149.235 150.850 149.235 150.750 +0.965 774 2,397 +120
Nov13 130510 150.600 151.950 150.500 151.935 +0.935 293 1,484 +83
Jan14 130510 150.300 151.550 150.300 151.535 +0.635 61 497 +21
Mar14 130510 151.000 151.000 151.000 151.000 unch 1 19 +1
Total Volume and Open Interest 7,794 34,437 +106
Lean Hogs(CME)
May13 130510 91.800 92.000 91.450 92.000 unch 421 1,903 -90
Jun13 130510 90.535 90.850 90.000 90.500 -0.080 20,112 68,216 -1,785
Jul13 130510 91.050 91.135 90.330 90.900 -0.330 14,479 38,188 +3,942
Aug13 130510 90.230 90.400 89.800 90.000 -0.600 4,990 40,327 +942
Oct13 130510 80.725 80.900 80.135 80.600 -0.400 3,426 40,566 +516
Dec13 130510 77.450 77.600 76.950 77.250 -0.400 1,139 28,801 +171
Feb14 130510 80.300 80.300 79.580 79.850 -0.450 617 10,831 -7
Apr14 130510 82.050 82.050 81.600 82.000 -0.330 174 7,589 +55
Total Volume and Open Interest 45,450 239,757 +3,780
Class III Milk(CME)
May13 130510 18.57 18.57 18.51 18.55 -0.03 271 3,987 -82
Jun13 130510 18.38 18.38 17.97 18.08 -0.30 522 3,725 +47
Jul13 130510 18.85 18.85 18.58 18.74 -0.19 213 2,833 -46
Aug13 130510 19.07 19.07 18.82 18.95 -0.13 124 2,657 +11
Sep13 130510 19.14 19.14 18.95 19.06 -0.10 152 2,250 +65
Total Volume and Open Interest 1,414 21,848 +44
Cocoa(ICE)
May13 130510 2320 2320 2298 2298 -38 6 22 -2
Jul13 130510 2340 2340 2298 2300 -49 15,904 100,163 +1,153
Sep13 130510 2350 2350 2307 2308 -49 3,740 44,185 +17
Dec13 130510 2355 2355 2316 2318 -48 2,386 35,489 +222
Mar14 130510 2350 2361 2324 2326 -47 826 30,440 +235
May14 130510 2356 2365 2330 2330 -47 134 9,579 -28
Jul14 130510 2360 2360 2335 2335 -48 63 3,035 +42
Total Volume and Open Interest 23,093 226,009 +1,652
Coffee "C"(ICE)
May13 130510 147.20 147.65 143.80 143.80 -2.00 57 33 -31
Jul13 130510 146.90 148.80 144.00 144.45 -3.45 16,132 92,322 -792
Sep13 130510 149.50 150.95 146.40 146.70 -3.30 5,588 33,588 +1,273
Dec13 130510 152.10 154.30 149.75 150.05 -3.25 2,682 21,333 +468
Mar14 130510 155.75 157.20 152.80 153.05 -3.30 461 5,903 +106
May14 130510 157.55 158.55 154.30 154.35 -3.35 220 3,866 +39
Total Volume and Open Interest 25,667 160,563 +1,160
Orange Juice(ICE)
May13 130510 148.20 148.20 148.20 148.20 +0.40 1 607 +0
Jul13 130510 143.65 147.00 142.45 144.35 +0.40 1,039 16,929 +101
Sep13 130510 143.00 144.70 141.25 141.90 -0.70 71 1,666 +20
Nov13 130510 141.15 141.15 141.10 141.10 -1.00 2 645 +2
Jan14 130510 140.90 140.90 140.90 140.90 -1.00 0 220 +0
Mar14 130510 140.65 140.65 140.65 140.65 -1.00 0 8 +0
Total Volume and Open Interest 1,113 20,075 +123
Sugar #11(ICE)
Jul13 130510 17.50 17.62 17.38 17.43 -0.04 37,923 449,098 +1,641
Oct13 130510 17.89 17.97 17.76 17.79 -0.05 15,737 158,537 +4,190
Mar14 130510 18.77 18.88 18.68 18.70 -0.07 4,412 105,439 +729
May14 130510 19.01 19.02 18.83 18.86 -0.08 1,508 23,955 -60
Jul14 130510 19.18 19.18 18.99 19.02 -0.10 807 36,185 +371
Oct14 130510 19.37 19.40 19.23 19.25 -0.11 199 18,638 +62
Mar15 130510 19.74 19.78 19.60 19.62 -0.12 34 14,393 -8
May15 130510 19.74 19.74 19.62 19.62 -0.12 0 1,495 +0
Total Volume and Open Interest 60,970 812,123 +6,975
London Cocoa(LCE)
May13 130510 1544 1557 1531 1541 -13 3,479 25,896 -1,183
Jul13 130510 1536 1546 1527 1527 -15 10,019 66,140 +862
Sep13 130510 1540 1552 1534 1534 -15 3,032 40,213 -211
Dec13 130510 1550 1559 1540 1540 -14 1,860 57,378 +25
Mar14 130510 1544 1555 1538 1538 -15 2,152 44,831 +296
May14 130510 1553 1553 1542 1542 -15 317 11,065 +6
Jul14 130510 1558 1558 1547 1547 -15 0 4,532 +21
Total Volume and Open Interest 20,859 253,044 -184
London Sugar(LCE)
Aug13 130510 487.90 491.40 486.90 489.20 +3.00 7,385 39,845 +2,603
Oct13 130510 491.30 493.80 489.80 491.20 +1.60 2,924 15,083 +333
Dec13 130510 500.20 501.10 497.10 497.50 -0.60 454 5,392 +87
Mar14 130510 506.60 507.30 503.20 503.30 -2.70 126 5,211 -16
May14 130510 512.30 512.30 508.30 508.30 -2.20 93 1,884 +7
Total Volume and Open Interest 11,062 68,870 +3,023
Cotton(ICE)
Jul13 130510 87.71 87.88 85.45 86.48 -1.44 20,563 118,886 +3,449
Oct13 130510 86.90 86.90 86.17 86.17 -1.27 3 72 +2
Dec13 130510 86.81 86.97 84.70 85.82 -1.19 4,763 55,758 +1,033
Mar14 130510 86.21 86.36 85.42 85.77 -1.19 127 1,603 +28
May14 130510 85.97 85.97 85.62 85.62 -1.18 7 371 -2
Jul14 130510 85.82 85.82 85.52 85.52 -1.19 0 298 +0
Total Volume and Open Interest 25,463 177,494 +4,488
Lumber(CME)
May13 130510 336.6 337.9 332.9 335.0 +6.5 79 406 -82
Jul13 130510 337.9 341.9 336.2 338.3 +5.3 524 3,973 -11
Sep13 130510 336.9 338.9 333.0 336.3 +5.3 77 1,108 -7
Nov13 130510 333.4 333.5 330.0 331.1 +3.1 12 166 -7
Total Volume and Open Interest 692 5,675 -107
Crude Oil(NYM)
Jun13 130510 96.16 96.24 93.37 96.04 -0.35 276,315 221,596 -22,539
Jul13 130510 96.33 96.49 93.62 96.29 -0.37 113,686 238,822 +19,052
Aug13 130510 96.39 96.47 93.68 96.28 -0.37 70,302 122,299 -1,477
Sep13 130510 96.15 96.16 93.51 96.03 -0.38 63,837 120,200 -5,685
Oct13 130510 95.78 95.78 93.10 95.63 -0.37 25,568 70,473 -2,240
Nov13 130510 95.30 95.30 92.67 95.16 -0.36 13,612 49,730 -1,986
Dec13 130510 94.76 94.91 92.23 94.68 -0.35 62,681 218,858 -2,267
Jan14 130510 93.36 94.21 92.14 94.19 -0.33 7,649 44,304 +567
Feb14 130510 93.73 93.73 92.35 93.71 -0.32 2,484 25,214 -696
Mar14 130510 93.41 93.41 91.03 93.26 -0.31 5,906 36,371 -335
Apr14 130510 91.32 92.82 91.18 92.82 -0.30 3,204 16,514 +498
May14 130510 90.99 92.45 90.36 92.45 -0.29 3,383 17,530 -138
Jun14 130510 92.27 92.37 89.97 92.14 -0.28 13,484 78,509 +598
Jul14 130510 91.00 91.78 90.20 91.78 -0.27 1,835 16,243 -24
Aug14 130510 91.44 91.44 91.44 91.44 -0.26 1,215 15,360 -127
Sep14 130510 91.10 91.10 91.10 91.10 -0.26 1,366 27,713 -332
Total Volume and Open Interest 704,362 1,757,897 -12,545
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130510 96.200 96.250 93.350 96.050 -0.350 6,287 1,969 +123
Jul13 130510 96.450 96.475 93.700 96.300 -0.350 254 712 +47
Aug13 130510 95.875 96.275 93.750 96.275 -0.375 15 451 +2
Sep13 130510 94.100 96.025 93.750 96.025 -0.375 4 113 +0
Oct13 130510 95.625 95.625 93.100 95.625 -0.375 0 5 +0
Nov13 130510 95.150 95.150 92.675 95.150 -0.375 0 11 +0
Dec13 130510 93.300 94.675 92.250 94.675 -0.350 0 56 +0
Jan14 130510 94.200 94.200 94.200 94.200 -0.325      
Feb14 130510 93.700 93.700 93.700 93.700 -0.325      
Total Volume and Open Interest 6,560 3,408 +172
Heating Oil(NYM)
Jun13 130510 292.73 292.97 285.35 290.62 -3.04 65,737 90,721 -3,761
Jul13 130510 291.77 292.04 284.62 289.82 -2.68 34,829 65,662 +3,377
Aug13 130510 292.22 292.22 285.00 290.14 -2.47 16,627 24,232 +2,082
Sep13 130510 291.23 291.87 285.77 290.78 -2.35 11,876 27,913 +118
Oct13 130510 292.62 292.62 287.29 291.44 -2.26 5,468 15,465 +1,349
Nov13 130510 293.01 293.01 287.39 291.85 -2.19 3,884 10,488 +341
Dec13 130510 293.65 293.71 287.08 292.06 -2.07 9,445 41,316 +1,397
Jan14 130510 290.36 292.53 288.13 292.53 -1.97 1,071 7,705 +237
Feb14 130510 293.25 293.25 288.46 292.59 -1.92 423 2,780 -60
Mar14 130510 287.97 292.07 287.25 292.07 -1.84 472 4,132 -51
Apr14 130510 290.95 290.95 290.95 290.95 -1.71 522 9,782 +9
May14 130510 287.45 290.00 285.30 290.00 -1.61 374 1,705 -135
Jun14 130510 286.43 288.79 286.43 288.79 -1.50 643 8,247 +109
Jul14 130510 288.34 288.34 288.34 288.34 -1.40 28 535 +20
Total Volume and Open Interest 151,407 314,661 +5,029
Gasoline(NYMEX)
Jun13 130510 287.52 288.00 281.44 286.03 -2.48 57,331 89,260 -772
Jul13 130510 285.96 286.38 279.92 284.66 -2.16 33,268 70,195 +4,422
Aug13 130510 283.64 283.65 277.35 282.21 -1.91 17,010 28,800 +484
Sep13 130510 279.89 280.34 273.91 278.95 -1.69 12,648 29,701 +908
Oct13 130510 266.20 266.20 260.45 265.23 -1.46 6,750 17,378 +317
Nov13 130510 263.48 263.90 257.65 262.67 -1.39 3,895 20,773 +809
Dec13 130510 262.00 262.64 256.18 261.35 -1.27 4,885 13,918 +650
Jan14 130510 258.10 261.09 256.10 261.09 -1.14 844 6,335 +88
Feb14 130510 261.71 261.71 261.71 261.71 -1.07 382 2,345 +108
Mar14 130510 262.75 262.75 262.75 262.75 -0.98 396 4,204 -28
Total Volume and Open Interest 137,670 288,982 +6,991
e-miNY RBOB Gasoline(NYM)
Jun13 130510 286.00 286.03 286.00 286.00 -2.50 0 1 +0
Jul13 130510 284.70 284.70 284.66 284.70 -2.10      
Aug13 130510 282.20 282.21 282.20 282.20 -1.90      
Sep13 130510 279.00 279.00 278.95 279.00 -1.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun13 130510 3.967 4.010 3.898 3.910 -0.073 90,787 179,180 -5,858
Jul13 130510 4.005 4.059 3.950 3.960 -0.073 34,624 248,443 -1,578
Aug13 130510 4.033 4.085 3.975 3.983 -0.075 20,503 71,821 +85
Sep13 130510 4.032 4.086 3.974 3.982 -0.078 21,525 94,168 +2,381
Oct13 130510 4.055 4.104 4.000 4.004 -0.079 25,047 189,136 -2,176
Nov13 130510 4.125 4.187 4.079 4.084 -0.084 8,572 66,370 +1,344
Dec13 130510 4.325 4.351 4.249 4.255 -0.083 5,964 58,971 -679
Jan14 130510 4.391 4.436 4.335 4.342 -0.082 15,891 137,547 +347
Feb14 130510 4.401 4.401 4.315 4.321 -0.079 1,583 38,643 -105
Mar14 130510 4.338 4.345 4.254 4.260 -0.076 8,261 66,934 +415
Apr14 130510 4.096 4.117 4.046 4.049 -0.057 8,054 110,524 -1,014
May14 130510 4.109 4.109 4.046 4.048 -0.055 868 22,840 -70
Jun14 130510 4.143 4.143 4.081 4.083 -0.053 416 20,812 +37
Jul14 130510 4.184 4.184 4.118 4.118 -0.050 475 13,124 -145
Aug14 130510 4.208 4.208 4.140 4.140 -0.050 88 13,651 +18
Sep14 130510 4.195 4.195 4.139 4.139 -0.050 84 18,117 +27
Total Volume and Open Interest 245,461 1,531,170 -6,244
Brent Crude Oil(ICE)
Jun13 130510 104.35 104.45 101.56 103.91 -0.56 229,268 172,981 -14,971
Jul13 130510 104.05 104.20 101.39 103.65 -0.55 203,793 260,419 +11,396
Aug13 130510 103.84 104.01 101.20 103.44 -0.58 113,806 167,350 +9,013
Sep13 130510 103.57 103.74 100.96 103.18 -0.60 64,296 105,291 +2,419
Oct13 130510 103.32 103.38 100.67 102.89 -0.61 33,764 83,044 +1,672
Nov13 130510 103.04 103.23 100.43 102.65 -0.60 22,763 53,637 +1,481
Dec13 130510 102.76 102.93 100.14 102.37 -0.59 82,050 188,035 +2,449
Jan14 130510 102.38 102.40 99.95 102.10 -0.56 7,496 41,591 +579
Feb14 130510 102.11 102.11 99.67 101.82 -0.53 3,857 23,271 +527
Mar14 130510 101.77 101.77 101.51 101.51 -0.51 6,060 32,656 -1,143
Apr14 130510 101.35 101.35 101.00 101.20 -0.48 1,752 31,175 +291
May14 130510 100.89 100.89 100.89 100.89 -0.45 1,338 13,790 +179
Jun14 130510 100.69 100.79 98.45 100.55 -0.44 15,388 77,814 +271
Jul14 130510 100.27 100.27 100.27 100.27 -0.42 1,820 14,356 +473
Total Volume and Open Interest 821,472 1,599,571 +15,547
Gas Oil(ICE)
May13 130510 868.00 869.50 865.75 867.50 unch 44,949 28,598 -13,558
Jun13 130510 871.75 873.00 850.25 851.75 -18.75 129,960 172,790 +15,391
Jul13 130510 873.25 874.75 853.25 855.00 -18.25 78,415 103,315 +17,618
Aug13 130510 876.25 877.50 856.75 858.50 -17.75 33,422 61,272 +6,657
Sep13 130510 878.75 880.00 859.50 861.25 -17.50 23,759 58,851 -431
Oct13 130510 881.25 881.75 862.00 863.50 -17.25 13,058 31,657 -245
Nov13 130510 881.00 881.75 864.00 864.50 -16.75 10,011 27,933 -130
Dec13 130510 883.25 883.25 862.75 864.50 -16.50 29,673 67,023 +828
Jan14 130510 881.75 882.00 864.00 865.25 -16.50 4,952 19,746 +1,409
Feb14 130510 881.50 881.50 864.00 865.25 -16.25 1,682 12,915 +636
Total Volume and Open Interest 375,620 677,727 +28,832
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130510 2.630 2.630 2.565 2.606 -0.021 210 896 -23
Jul13 130510 2.492 2.500 2.450 2.495 -0.007 371 1,286 +69
Aug13 130510 2.402 2.402 2.366 2.386 -0.012 225 2,129 +18
Sep13 130510 2.251 2.251 2.205 2.240 -0.002 519 2,019 -107
Oct13 130510 2.054 2.079 2.041 2.072 -0.002 181 1,406 +19
Nov13 130510 1.995 2.010 1.984 2.007 -0.003 53 726 -3
Dec13 130510 1.960 1.986 1.958 1.973 -0.014 88 1,131 -12
Total Volume and Open Interest 1,649 10,077 -39
WTI Crude Oil(ICE)
Jun13 130510 96.22 96.24 93.36 96.04 -0.35 51,616 68,934 -5,037
Jul13 130510 96.41 96.47 93.62 96.29 -0.37 25,658 67,887 +755
Aug13 130510 96.33 96.42 93.65 96.28 -0.37 14,555 38,558 +3,076
Sep13 130510 96.03 96.05 93.48 96.03 -0.38 11,291 40,955 +1,211
Oct13 130510 95.43 95.63 93.20 95.63 -0.37 4,895 20,477 +704
Nov13 130510 95.16 95.24 92.95 95.16 -0.36 3,886 14,309 +98
Dec13 130510 94.76 94.77 92.26 94.68 -0.35 19,871 113,373 +1,612
Jan14 130510 94.00 94.19 92.99 94.19 -0.33 1,028 11,228 +75
Feb14 130510 93.71 93.71 93.71 93.71 -0.32 589 4,560 +35
Mar14 130510 93.26 93.26 93.26 93.26 -0.31 535 8,410 -65
Apr14 130510 92.82 92.82 92.82 92.82 -0.30 321 4,670 -7
May14 130510 92.45 92.45 92.45 92.45 -0.29 261 3,683 -62
Jun14 130510 90.77 92.14 90.26 92.14 -0.28 2,200 25,206 +87
Jul14 130510 91.78 91.78 91.78 91.78 -0.27 74 3,698 +4
Aug14 130510 91.44 91.44 91.44 91.44 -0.26 8 3,128 +5
Sep14 130510 91.10 91.10 91.10 91.10 -0.26 8 10,070 -6
Total Volume and Open Interest 143,141 559,611 +2,801
US Dollar Index(ICE)
Jun13 130510 82.815 83.520 82.765 83.230 +0.355 25,073 68,735 +422
Sep13 130510 83.050 83.750 82.980 83.490 +0.370 66 834 +6
Dec13 130510 83.700 83.700 83.700 83.700 +0.370      
Total Volume and Open Interest 25,139 69,569 +428
Australian Dollar(CME)
Jun13 130510 100.64 100.70 99.35 99.84 -0.44 105,309 162,964 +8,061
Sep13 130510 100.03 100.06 98.74 99.22 -0.45 454 2,189 +32
Dec13 130510 99.01 99.47 98.54 98.64 -0.44 2 80 +0
Total Volume and Open Interest 105,765 165,263 +8,093
British Pound(CME)
Jun13 130510 154.46 154.54 153.09 153.52 -0.74 106,624 190,588 +469
Sep13 130510 154.37 154.38 153.05 153.44 -0.74 102 601 +42
Dec13 130510 153.00 154.13 153.00 153.38 -0.75 27 59 +27
Total Volume and Open Interest 106,753 191,319 +538
Canadian Dollar(CME)
Jun13 130510 99.23 99.29 98.42 98.80 -0.26 52,086 143,431 +1,187
Sep13 130510 99.06 99.06 98.25 98.59 -0.26 479 4,307 +22
Dec13 130510 98.80 98.80 98.00 98.38 -0.26 8 2,132 +5
Mar14 130510 98.00 98.44 98.00 98.18 -0.26 0 299 +0
Total Volume and Open Interest 52,578 150,232 +1,218
Japanese Yen(CME)
Jun13 130510 99.40 99.47 98.07 98.50 -0.94 120,886 206,635 -329
Sep13 130510 99.38 99.49 98.14 98.55 -0.94 573 2,505 +276
Dec13 130510 99.34 99.56 98.18 98.62 -0.94 16 136 +6
Total Volume and Open Interest 121,475 209,323 -47
Swiss Franc(CME)
Jun13 130510 105.51 105.56 103.89 104.55 -0.86 31,236 49,383 +167
Sep13 130510 105.40 105.52 104.00 104.65 -0.87 8 31 +2
Dec13 130510 104.29 105.65 104.29 104.78 -0.87      
Total Volume and Open Interest 31,244 49,414 +169
EuroFX(CME)
Jun13 130510 130.47 130.54 129.38 129.86 -0.33 235,593 216,904 +5,155
Sep13 130510 130.56 130.60 129.47 129.94 -0.33 208 2,482 +63
Dec13 130510 130.59 130.59 129.67 130.01 -0.34 18 404 +6
Total Volume and Open Interest 235,828 219,825 +5,228
Mexican Peso(CME)
May13 130510 824.50 831.25 824.50 824.50 -6.75      
Jun13 130510 830.75 832.25 819.25 822.50 -6.75 34,747 163,472 -3,153
Total Volume and Open Interest 34,812 164,528 -3,131
Brazilian Real(CME)
Jun13 130510 493.85 494.35 491.35 491.80 -3.10 4,690 13,257 +865
Jul13 130510 489.90 493.00 489.50 489.90 -3.10 0 14 +0
Aug13 130510 487.65 490.70 487.30 487.65 -3.05 80 80 +80
Sep13 130510 485.15 488.20 485.15 485.15 -3.05      
Total Volume and Open Interest 4,770 40,337 +945
30-Year T-Bonds(CBOT)
Jun13 130510 146~170 146~220 144~170 145~000 -1~160 369,198 674,530 -1,336
Sep13 130510 145~230 145~230 143~230 144~040 -1~180 979 8,846 +574
Dec13 130510 143~200 145~060 143~200 143~200 -1~180      
Total Volume and Open Interest 370,177 683,376 -762
10-Year T-Notes(CBOT)
Jun13 130510 132~220 132~245 131~280 132~025 -0~205 1,060,507 2,189,481 -8,610
Sep13 130510 131~285 131~285 131~015 131~065 -0~220 14,060 78,752 +5,337
Dec13 130510 131~065 131~065 131~065 131~065 -0~220      
Total Volume and Open Interest 1,074,567 2,268,233 -3,273
5-Year T-Notes(CBOT)
Jun13 130510 124~092 124~100 123~294 123~316 -0~102 487,469 1,845,956 +9,398
Sep13 130510 123~276 123~292 123~160 123~176 -0~114 3,029 42,321 +1,595
Dec13 130510 123~176 123~292 123~176 123~176 -0~114      
Total Volume and Open Interest 490,498 1,888,277 +10,993
2 Year T-Notes(CBOT)
Jun13 130510 110~090 110~092 110~076 110~082 -0~006 176,877 899,268 -15,221
Sep13 130510 110~076 110~082 110~070 110~072 -0~010 3,647 34,354 +1,629
Dec13 130510 110~072 110~072 110~072 110~072 -0~010      
Total Volume and Open Interest 180,524 933,622 -13,592
Eurodollars(CME)
Jun13 130510 99.725 99.725 99.715 99.725 unch 38,629 846,851 -4,488
Sep13 130510 99.705 99.710 99.695 99.705 -0.005 70,700 710,251 +1,642
Dec13 130510 99.690 99.690 99.675 99.685 -0.005 77,574 804,873 +2,693
Mar14 130510 99.670 99.670 99.655 99.660 -0.010 70,344 727,175 -6,149
Jun14 130510 99.640 99.640 99.625 99.630 -0.010 58,727 731,750 +4,250
Sep14 130510 99.605 99.605 99.580 99.590 -0.015 73,381 645,603 +1,770
Dec14 130510 99.550 99.555 99.520 99.530 -0.020 106,686 735,859 +7,556
Mar15 130510 99.480 99.485 99.445 99.455 -0.030 83,515 623,212 +12,155
Jun15 130510 99.400 99.400 99.355 99.360 -0.040 68,631 812,619 -1,390
Sep15 130510 99.300 99.300 99.245 99.250 -0.050 70,713 527,491 +4,403
Dec15 130510 99.175 99.180 99.110 99.115 -0.065 80,260 649,469 -177
Mar16 130510 99.045 99.045 98.960 98.965 -0.080 96,796 376,282 +9,851
Jun16 130510 98.890 98.890 98.795 98.800 -0.095 57,616 335,673 -2,349
Sep16 130510 98.730 98.735 98.620 98.625 -0.110 41,050 233,661 +4,529
Dec16 130510 98.565 98.570 98.435 98.445 -0.125 48,545 180,780 +5,640
Mar17 130510 98.400 98.400 98.260 98.270 -0.135 42,847 174,054 +6,234
Jun17 130510 98.225 98.225 98.075 98.090 -0.140 22,032 118,676 +811
Sep17 130510 98.060 98.060 97.900 97.920 -0.145 13,874 88,608 +562
Total Volume and Open Interest 1,144,850 9,634,176 +47,612
Ultra T-Bond(CBOT)
Jun13 130510 161~10 161~12 158~07 158~30 -2~11 52,939 400,475 +1,494
Sep13 130510 157~20 159~25 157~11 157~14 -2~11 27 1,108 +0
Dec13 130510 157~14 159~25 157~14 157~14 -2~11      
Total Volume and Open Interest 52,966 401,583 +1,494
30 Day Federal Funds(CBOT)
May13 130510 99.872 99.875 99.870 99.870 unch 3,017 45,895 -1,109
Jun13 130510 99.880 99.880 99.870 99.875 unch 2,842 37,312 -301
Jul13 130510 99.880 99.880 99.875 99.880 unch 497 26,598 -108
Aug13 130510 99.880 99.880 99.875 99.880 unch 351 23,142 +170
Sep13 130510 99.875 99.880 99.875 99.875 unch 107 18,943 -24
Oct13 130510 99.875 99.880 99.870 99.875 unch 64 16,928 +12
Total Volume and Open Interest 9,853 324,903 -681
3-Mth Euro-Yen(CME)
Jun13 130510 99.780 99.780 99.780 99.780 unch      
Sep13 130510 99.783 99.783 99.783 99.783 unch      
Dec13 130510 99.783 99.783 99.783 99.783 unch      
Mar14 130510 99.765 99.765 99.765 99.765 unch      
Jun14 130510 99.760 99.760 99.760 99.760 unch      
Sep14 130510 99.765 99.765 99.765 99.765 unch      
Dec14 130510 99.760 99.760 99.760 99.760 unch      
Mar15 130510 99.640 99.640 99.640 99.640 unch      
Jun15 130510 99.500 99.500 99.500 99.500 unch      
Sep15 130510 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130510 99.78 99.78 99.78 99.78 unch 0 864 +0
Sep13 130510 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130510 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130510 99.76 99.76 99.76 99.76 unch 0 172 +0
Jun14 130510 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130510 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130510 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130510 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,643 +0
Japanese Gov't Bonds(SGX)
Jun13 130510 144.75 144.76 143.46 143.70 -1.04 2,154 21,656 +780
Sep13 130510 143.80 143.80 143.80 143.80 -0.84 0 31 +0
Dec13 130510 140.04 140.04 140.04 140.04 -0.84      
Total Volume and Open Interest 2,154 21,687 +780
Euro-Bund(EUREX)
Jun13 130510 145.65 145.66 144.43 144.66 -1.23 655,670 978,787 -9,110
Sep13 130510 145.75 145.75 144.59 144.80 -1.32 4,640 28,465 +3,042
Dec13 130510 142.85 142.85 142.85 142.85 -1.39 0 3 +0
Total Volume and Open Interest 660,310 1,007,255 -6,068
Euro-Bobl(EUREX)
Jun13 130510 126.60 126.61 126.15 126.25 -0.47 549,950 999,625 -45,031
Sep13 130510 127.11 127.11 126.78 126.78 -0.54 5,877 50,896 +2,349
Dec13 130510 126.78 126.78 126.78 126.78 -0.54      
Total Volume and Open Interest 555,827 1,050,521 -42,682
3-Mth Euribor(EUREX)
Jun13 130510 99.800 99.800 99.785 99.785 -0.015 0 3,200 +0
Sep13 130510 99.805 99.805 99.780 99.790 -0.030 0 1,572 +0
Dec13 130510 99.775 99.775 99.775 99.775 -0.035 0 1,146 +0
Total Volume and Open Interest 0 9,022 +0
Long Gilt(LIFFE)
Jun13 130510 118~19 118~19 117~26 117~31 -0~31 161,663 378,119 -3,684
Sep13 130510 117~25 117~27 117~04 117~10 -1~04 460 3,303 -584
Total Volume and Open Interest 162,123 381,422 -4,268
3-Mth Short Sterling(LIFFE)
Jun13 130510 99.50 99.50 99.49 99.49 -0.01 30,653 281,862 -2,331
Sep13 130510 99.51 99.51 99.50 99.50 -0.01 36,395 346,083 +2,120
Dec13 130510 99.51 99.52 99.49 99.50 -0.02 29,915 303,979 +980
Mar14 130510 99.51 99.51 99.47 99.49 -0.02 37,765 317,013 -8,859
Jun14 130510 99.49 99.49 99.44 99.46 -0.03 32,603 311,485 -23,823
Sep14 130510 99.44 99.45 99.41 99.42 -0.03 42,833 270,919 -247
Total Volume and Open Interest 334,155 2,753,091 -53,029
3-Mth Euribor(LIFFE)
Jun13 130510 99.805 99.805 99.780 99.785 -0.015 41,351 571,407 -147
Sep13 130510 99.820 99.820 99.780 99.790 -0.030 55,524 409,463 +16,564
Dec13 130510 99.810 99.810 99.765 99.775 -0.035 64,971 471,799 -6,274
Total Volume and Open Interest 771,165 4,595,291 +50,528
3-Mth Aus T-Bills(SFE)
Jun13 130510 97.29 97.30 97.24 97.26 -0.03 28,760 212,935 -1,081
Sep13 130510 97.41 97.43 97.34 97.36 -0.05 41,431 233,189 +2,254
Dec13 130510 97.45 97.47 97.37 97.39 -0.06 32,898 183,698 +3,075
Mar14 130510 97.41 97.43 97.33 97.35 -0.06 16,930 115,174 +1,799
Jun14 130510 97.33 97.34 97.25 97.27 -0.05 8,341 77,339 +2,038
Sep14 130510 97.22 97.23 97.15 97.17 -0.05 3,728 56,999 +53
Dec14 130510 97.12 97.14 97.05 97.07 -0.04 2,948 41,376 +1,327
Mar15 130510 97.00 97.02 96.95 96.96 -0.05 1,518 23,950 +493
Jun15 130510 96.84 96.86 96.84 96.86 -0.03 0 1,963 -7
Sep15 130510 96.74 96.75 96.74 96.75 -0.05 0 720 +0
Total Volume and Open Interest 136,554 947,825 +9,951
10-Year Aus T-Bonds(SFE)
Jun13 130510 96.85 96.89 96.75 96.77 -0.08 73,136 501,772 +1,483
Sep13 130510 96.77 96.77 96.77 96.77 -0.08      
Total Volume and Open Interest 73,136 501,772 +1,483
3-Year Aus T-Bonds(SFE)
Jun13 130510 97.44 97.47 97.36 97.37 -0.07 208,181 583,764 -1,326
Sep13 130510 97.37 97.37 97.37 97.37 -0.07      
Total Volume and Open Interest 208,181 583,764 -1,326
Gold(CMX)
Jun13 130510 1457.5 1461.2 1418.5 1436.6 -32.0 158,956 231,031 -8,237
Aug13 130510 1458.1 1462.2 1419.8 1437.9 -32.1 23,132 81,502 +11,535
Oct13 130510 1458.0 1458.0 1423.1 1439.0 -32.1 3,682 9,372 +68
Dec13 130510 1459.2 1464.0 1421.8 1440.1 -32.2 7,378 49,360 -212
Feb14 130510 1433.9 1441.2 1425.5 1441.2 -32.2 5,538 15,690 -7
Apr14 130510 1464.0 1464.0 1440.0 1442.3 -32.2 849 7,511 +101
Jun14 130510 1437.6 1449.9 1437.6 1443.6 -32.1 1,574 9,327 +153
Aug14 130510 1438.0 1445.0 1438.0 1445.0 -32.1 60 1,147 +25
Oct14 130510 1446.4 1446.4 1446.4 1446.4 -32.1 0 828 +0
Dec14 130510 1446.0 1447.8 1442.0 1447.8 -32.1 1,538 9,917 +1,254
Feb15 130510 1449.3 1449.3 1449.3 1449.3 -32.0 0 11 +0
Total Volume and Open Interest 205,249 441,861 +3,930
Silver(CMX)
May13 130510 2363.5 2375.0 2314.0 2363.2 -24.7 105 899 -4
Jul13 130510 2369.0 2387.5 2315.0 2365.8 -25.3 35,668 79,145 +727
Sep13 130510 2369.5 2391.0 2324.0 2370.5 -25.4 1,594 7,988 -436
Dec13 130510 2380.0 2398.0 2328.0 2377.2 -25.5 2,461 22,659 +540
Mar14 130510 2373.0 2384.0 2373.0 2382.5 -25.6 766 5,127 -96
May14 130510 2388.0 2388.0 2385.4 2385.4 -25.8 137 4,084 +123
Jul14 130510 2348.0 2392.0 2348.0 2388.4 -25.8 60 5,071 -29
Total Volume and Open Interest 42,278 145,332 +1,176
Platinum(NYMEX)
Jul13 130510 1508.2 1515.9 1472.3 1486.0 -30.5 8,035 59,729 +71
Oct13 130510 1508.3 1508.3 1478.0 1488.3 -30.5 176 4,091 +143
Jan14 130510 1494.0 1494.0 1480.0 1490.3 -30.5 1 85 +0
Apr14 130510 1491.2 1491.2 1491.2 1491.2 -30.5 0 4 +0
Total Volume and Open Interest 8,212 63,915 +214
Palladium(NYMEX)
Jun13 130510 707.70 712.35 696.60 705.70 -9.05 3,278 30,613 -585
Sep13 130510 709.20 710.85 699.25 707.65 -9.10 887 4,337 +621
Dec13 130510 708.85 708.85 708.85 708.85 -9.10 15 1,011 +15
Total Volume and Open Interest 4,180 35,973 +51
Copper(CMX)
May13 130510 334.45 338.55 332.40 335.60 +1.45 525 1,945 -134
Jul13 130510 333.50 338.55 330.40 335.30 +1.25 79,294 101,154 -297
Sep13 130510 334.15 339.50 331.45 336.35 +1.20 5,556 22,594 +679
Dec13 130510 335.25 340.30 333.00 337.85 +1.10 2,876 17,349 +683
Mar14 130510 339.35 339.35 339.35 339.35 +1.05 461 4,854 +286
Total Volume and Open Interest 90,987 160,097 +1,310
DJIA Index(CBOT)
Jun13 130510 15059 15112 15018 15068 +24 97 10,986 +21
Sep13 130510 15000 15000 14976 15000 +24 1 12 +0
Dec13 130510 14925 14925 14901 14925 +24      
Mar14 130510 14830 14830 14806 14830 +24      
Total Volume and Open Interest 98 10,998 +21
E-mini DJIA Index(CBOT)
Jun13 130510 15054 15112 14998 15068 +24 98,396 119,399 -53
Sep13 130510 14988 15016 14940 15000 +24 71 924 +35
Dec13 130510 14925 14925 14925 14925 +24 0 19 +0
Mar14 130510 14830 14830 14830 14830 +24      
Total Volume and Open Interest 98,467 120,342 -18
S & P 500(CME)
Jun13 130510 1626.40 1630.90 1620.30 1629.60 +5.00 6,769 176,222 +1,182
Sep13 130510 1619.00 1623.90 1616.30 1623.90 +5.00 834 3,014 +833
Dec13 130510 1617.40 1617.40 1609.80 1617.40 +5.00 1 1,086 +1
Mar14 130510 1611.20 1611.20 1603.60 1611.20 +5.00      
Total Volume and Open Interest 7,604 180,322 +2,016
S & P 500 E-Mini(Globex)
Jun13 130510 1626.00 1631.00 1620.25 1629.50 +5.00 1,593,279 3,136,578 +24,830
Sep13 130510 1620.50 1625.25 1614.75 1624.00 +5.00 17,258 83,297 +7,955
Total Volume and Open Interest 1,610,584 3,222,636 +32,795
NASDAQ 100(CME)
Jun13 130510 2965.30 2978.00 2959.00 2975.50 +17.50 968 8,383 +299
Sep13 130510 2969.80 2969.80 2960.00 2969.80 +17.30      
Dec13 130510 2963.50 2963.50 2946.30 2963.50 +17.20      
Total Volume and Open Interest 968 8,383 +299
NASDAQ 100 E-Mini(Globex)
Jun13 130510 2961.30 2978.80 2958.80 2975.50 +17.50 144,664 411,863 +3,934
Sep13 130510 2960.00 2973.30 2960.00 2969.80 +17.30 23 1,108 -4
Total Volume and Open Interest 144,689 413,009 +3,932
S & P Midcap 400(CME)
Jun13 130510 1185.00 1188.50 1182.00 1187.90 +5.90 108 1,568 +104
Sep13 130510 1185.30 1185.30 1179.20 1185.30 +6.10      
Dec13 130510 1183.30 1183.30 1177.20 1183.30 +6.10      
Total Volume and Open Interest 108 1,568 +104
Volatility Index(CBOE)
May13 130510 14.10 14.40 13.80 13.85 -0.35 42,515 136,086 -7,970
Jun13 130510 15.20 15.57 15.00 15.10 -0.25 33,935 117,065 +5,392
Jul13 130510 16.14 16.48 16.10 16.20 -0.05 11,157 47,043 +1,404
Aug13 130510 16.65 17.08 16.65 16.80 +0.05 7,973 38,400 +872
Total Volume and Open Interest 107,073 406,627 +1,691
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130510 14610 14830 14520 14805 +230 10,978 78,476 -388
Sep13 130510 14815 14895 14795 14875 +230 18 366 +1
Total Volume and Open Interest 10,996 78,843 -387
Nikkei 225(SGX)
Jun13 130510 14230 14655 14180 14655 +435 174,016 304,090 -1,279
Sep13 130510 14235 14650 14225 14640 +430 287 4,000 +39
Dec13 130510 14570 14585 14570 14585 +435 0 16,263 +0
Total Volume and Open Interest 179,378 367,889 +604
CAC 40(EURONEXT)
May13 130510 3923.0 3962.5 3920.5 3942.5 +26.0 78,520 353,749 +4,742
Jun13 130510 3897.5 3937.0 3896.5 3917.5 +26.0 1,650 34,014 +143
Jul13 130510 3897.5 3916.0 3891.0 3907.5 +24.5 28 16 +0
Total Volume and Open Interest 80,200 387,839 +4,884
Hang Seng Index(HKFE)
May13 130510 23115 23222 23037 23198 +79 60,017 109,648 +1,947
Jun13 130510 22847 22957 22777 22936 +81 1,043 8,623 +125
Total Volume and Open Interest 61,258 120,430 +2,056
DAX(EUREX)
Jun13 130510 8275.5 8360.0 8253.0 8277.0 +9.0 95,389 165,704 +2,175
Sep13 130510 8280.5 8365.0 8263.0 8285.5 +10.0 859 6,675 +140
Dec13 130510 8294.0 8360.0 8269.0 8291.5 +9.0 62 758 +25
Total Volume and Open Interest 96,310 173,137 +2,340
FT-SE 100(EURONEXT)
Jun13 130510 6558.00 6607.00 6558.00 6589.00 +26.00 58,200 665,001 -2,368
Sep13 130510 6522.50 6561.00 6522.50 6545.00 +27.00 97 2,722 +16
Dec13 130510 6517.00 6517.00 6517.00 6517.00 +27.00 0 243 +0
Total Volume and Open Interest 58,297 667,966 -2,352
SPI 200(SFE)
Jun13 130510 5193.0 5239.0 5180.0 5207.0 +13.0 29,222 257,593 +4,510
Sep13 130510 5188.0 5188.0 5172.0 5172.0 +16.0 31 2,402 -27
Dec13 130510 5188.0 5188.0 5170.0 5170.0 +14.0 7 2,451 +3
Total Volume and Open Interest 29,590 266,718 +4,737
FTSE MIB(ISE)
Jun13 130510 16890.00 17125.00 16890.00 17020.00 +182.00 27,190 56,836 +4,401
Sep13 130510 16850.00 17030.00 16850.00 16940.00 +187.00 66 330 -1
Dec13 130510 16843.00 16843.00 16843.00 16843.00 +187.00 0 1 +0
Total Volume and Open Interest 27,256 57,167 +4,400
KOSPI 200(KFE)
Jun13 130510 258.70 259.20 252.80 252.80 -6.00 303,862 115,488 +4,384
Sep13 130510 258.70 258.70 254.25 254.25 -6.15 178 5,185 +705
Dec13 130510 256.05 256.05 256.05 256.05 -2.65 10 230 +35
Total Volume and Open Interest 304,050 121,174 +5,124
GSCI(CME)
May13 130510 627.00 630.00 621.00 629.00 -5.00 1,835 5,247 -1,432
Jun13 130510 627.40 630.70 621.70 629.70 -4.90 1,682 3,649 +1,467
Jul13 130510 623.70 628.65 616.00 623.70 -4.90 25 375 +25
Total Volume and Open Interest 3,542 9,271 +60
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