Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 14, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130514 1522.00 1545.00 1514.75 1524.50 +3.50 1,968 2,792 -1,032
Jul13 130514 1418.75 1426.00 1405.00 1414.75 -4.50 100,251 295,165 +3,687
Aug13 130514 1345.00 1351.25 1332.25 1346.25 +1.25 5,036 14,490 +701
Sep13 130514 1263.75 1270.00 1255.50 1268.00 +5.00 4,229 10,495 +464
Nov13 130514 1209.75 1218.00 1203.25 1214.00 +4.25 45,547 192,859 +2,563
Jan14 130514 1217.50 1225.00 1210.75 1221.75 +4.25 3,082 17,138 +28
Mar14 130514 1227.50 1230.00 1216.75 1227.75 +4.25 1,892 4,199 +419
May14 130514 1233.00 1235.00 1221.25 1232.75 +4.25 1,521 4,791 +144
Jul14 130514 1238.50 1242.75 1230.00 1240.50 +4.25 478 5,137 +136
Aug14 130514 1235.75 1235.75 1231.75 1235.75 +4.00 1 10 +1
Sep14 130514 1223.50 1223.50 1219.50 1223.50 +4.00 0 10 +0
Nov14 130514 1216.00 1224.00 1209.50 1220.75 +4.75 204 7,918 +105
Jan15 130514 1225.25 1225.25 1220.00 1225.25 +5.25 1 20 +0
Mar15 130514 1221.50 1221.50 1216.25 1221.50 +5.25 0 3 +0
Total Volume and Open Interest 164,210 555,281 +7,216
Soybean Meal(CBOT)
May13 130514 457.90 461.00 453.80 461.00 +3.10 1,311 984 -947
Jul13 130514 415.20 417.70 410.20 411.80 -3.30 46,138 136,176 -2,794
Aug13 130514 389.20 391.50 383.90 388.60 unch 4,470 18,579 +838
Sep13 130514 363.10 365.70 359.60 363.60 +1.50 4,133 13,181 +914
Oct13 130514 341.00 343.80 338.60 341.70 +1.20 3,766 11,733 -22
Dec13 130514 339.20 342.20 336.50 339.90 +1.20 18,456 56,116 -858
Jan14 130514 343.00 343.80 338.30 341.50 +1.00 1,472 6,488 -220
Mar14 130514 344.30 346.50 341.50 344.30 +1.10 754 4,369 +142
May14 130514 346.80 348.10 343.30 346.20 +0.90 436 2,977 +103
Jul14 130514 349.70 351.20 346.70 349.10 +0.90 127 2,272 +27
Total Volume and Open Interest 81,098 253,224 -2,802
Soybean Oil(CBOT)
May13 130514 49.51 49.60 49.26 49.26 -0.35 94 343 -55
Jul13 130514 49.55 49.83 49.31 49.76 +0.15 51,512 184,348 -1,547
Aug13 130514 49.31 49.55 49.06 49.51 +0.15 4,635 21,132 -473
Sep13 130514 49.14 49.27 48.79 49.23 +0.15 4,229 17,428 +542
Oct13 130514 48.75 48.82 48.35 48.78 +0.13 5,436 16,991 +512
Dec13 130514 48.25 48.56 48.07 48.47 +0.13 21,365 80,293 +1,952
Jan14 130514 48.04 48.29 47.94 48.29 +0.11 2,024 10,817 +69
Mar14 130514 48.31 48.32 47.97 48.29 +0.15 840 5,618 +238
May14 130514 48.13 48.32 47.95 48.32 +0.15 463 3,081 +46
Jul14 130514 48.22 48.45 48.07 48.45 +0.18 406 3,088 +298
Total Volume and Open Interest 91,020 344,955 +1,583
Canola(WCE)
May13 130514 656.2 656.2 656.2 656.2 +2.4      
Jul13 130514 621.4 627.4 619.5 626.2 +2.4 9,998 70,887 +96
Nov13 130514 535.7 544.2 535.7 542.4 +4.4 2,755 63,679 +1,027
Jan14 130514 540.8 545.0 540.8 544.3 +5.0 62 3,763 +45
Mar14 130514 536.3 539.8 535.5 539.8 +5.0 14 551 +3
Total Volume and Open Interest 12,830 138,912 +1,172
Corn(CBOT)
May13 130514 718.00 722.00 704.25 706.75 -11.25 3,813 1,854 -2,822
Jul13 130514 655.00 657.75 646.50 652.50 -3.00 115,706 446,738 -1,543
Sep13 130514 568.50 573.25 564.75 569.75 +1.25 43,439 160,779 +2,826
Dec13 130514 540.00 544.00 535.25 538.00 -1.25 93,288 410,360 +926
Mar14 130514 549.25 553.50 545.50 547.75 -1.50 7,324 38,540 +431
May14 130514 557.00 557.75 553.50 555.50 -1.50 2,899 14,046 -190
Jul14 130514 565.00 568.50 560.25 562.50 -1.75 2,503 22,298 +387
Sep14 130514 549.50 552.00 544.75 547.50 -2.00 443 1,678 +30
Dec14 130514 549.00 552.00 546.00 549.25 -0.25 3,069 43,634 +249
Mar15 130514 556.75 557.25 556.75 556.75 -0.50 23 512 +1
Total Volume and Open Interest 272,572 1,143,783 +288
Wheat(CBOT)
May13 130514 700.75 701.50 700.75 701.50 unch 19 49 -74
Jul13 130514 710.00 716.75 706.75 710.75 +1.00 53,122 223,187 -281
Sep13 130514 718.00 724.75 715.50 719.50 +1.50 13,578 52,936 +375
Dec13 130514 735.00 741.25 732.25 735.50 +0.50 18,186 95,440 +931
Mar14 130514 752.50 757.50 749.50 752.50 unch 2,679 19,504 +464
May14 130514 761.50 761.50 756.50 758.00 unch 242 2,159 -11
Total Volume and Open Interest 89,414 407,279 +1,919
Wheat(KCBT)
May13 130514 760.00 760.00 760.00 760.00 -0.50 55 0 +0
Jul13 130514 766.50 771.25 761.50 767.00 +0.50 9,060 89,786 -447
Sep13 130514 775.00 779.75 770.50 775.00 +0.25 2,025 18,253 +165
Dec13 130514 792.00 797.50 788.75 791.75 -1.00 2,329 20,457 +249
Mar14 130514 805.25 811.00 803.00 804.75 -1.75 266 3,783 +90
May14 130514 806.00 811.25 806.00 807.25 -1.25 29 882 -7
Total Volume and Open Interest 13,945 135,575 +124
Wheat(MGE)
May13 130514 857.75 857.75 857.75 857.75 unch      
Jul13 130514 811.75 816.75 809.00 811.25 -1.25 2,054 19,220 +30
Sep13 130514 807.50 813.25 804.25 806.50 -2.00 738 10,002 -25
Dec13 130514 815.50 821.25 812.50 814.75 -2.25 362 8,152 +31
Mar14 130514 827.25 833.00 824.50 826.50 -1.25 60 1,209 +4
Total Volume and Open Interest 3,238 38,822 +58
Oats(CBOT)
May13 130514 415.25 415.25 412.50 415.25 +2.75 1 18 -1
Jul13 130514 382.50 386.75 381.50 384.25 +2.25 575 7,396 -28
Sep13 130514 369.25 369.25 368.50 369.25 +0.75 0 137 +0
Dec13 130514 363.00 364.00 359.75 361.50 +1.75 10 1,231 +3
Total Volume and Open Interest 586 8,845 -26
Rough Rice(CBOT)
May13 130514 15.40 15.40 15.26 15.26 -0.09 0 2 -15
Jul13 130514 15.48 15.56 15.35 15.36 -0.07 158 10,191 -29
Sep13 130514 15.36 15.36 15.19 15.19 -0.10 9 1,065 +1
Nov13 130514 15.45 15.45 15.35 15.35 -0.09 3 136 +1
Total Volume and Open Interest 170 11,431 -42
Live Cattle(CME)
Jun13 130514 120.550 121.180 120.400 120.785 +0.205 21,738 106,096 -5,881
Aug13 130514 120.700 121.250 120.180 120.400 -0.485 17,785 111,467 +6,045
Oct13 130514 124.100 124.400 123.385 123.700 -0.435 5,452 54,720 +44
Dec13 130514 125.500 126.035 125.050 125.385 -0.265 3,568 35,962 +1,053
Feb14 130514 126.900 127.050 126.200 126.650 -0.235 604 11,936 +199
Apr14 130514 127.830 128.250 127.430 127.800 -0.050 264 5,288 +26
Total Volume and Open Interest 49,437 326,112 +1,498
Feeder Cattle(CME)
May13 130514 135.000 135.700 135.000 135.500 +0.650 984 5,223 -120
Aug13 130514 146.035 146.600 145.600 146.435 +0.235 3,032 21,901 +318
Sep13 130514 148.285 148.850 147.880 148.500 +0.200 1,242 3,201 +138
Oct13 130514 150.400 150.700 149.750 150.325 -0.025 600 2,623 +173
Nov13 130514 151.685 151.880 151.035 151.550 -0.200 179 1,559 +41
Jan14 130514 151.380 151.575 150.950 151.300 -0.350 75 543 +48
Mar14 130514 152.000 152.000 151.000 151.000 unch 1 19 +0
Total Volume and Open Interest 6,113 35,073 +598
Lean Hogs(CME)
May13 130514 91.750 92.050 91.730 92.000 +0.070 465 1,490 -244
Jun13 130514 90.950 93.000 90.850 92.600 +1.670 22,773 60,586 -3,683
Jul13 130514 91.200 92.800 90.950 92.400 +1.365 14,990 46,049 +4,094
Aug13 130514 90.480 91.650 90.285 91.050 +0.650 6,275 40,915 +261
Oct13 130514 80.900 81.950 80.725 81.250 +0.300 3,835 41,534 +1,010
Dec13 130514 77.635 78.550 77.385 77.900 +0.400 1,416 28,745 +36
Feb14 130514 80.285 81.000 80.000 80.800 +0.600 1,276 10,971 +77
Apr14 130514 81.980 82.800 81.830 82.500 +0.570 954 7,756 -92
Total Volume and Open Interest 52,369 241,736 +1,764
Class III Milk(CME)
May13 130514 18.53 18.55 18.48 18.49 -0.02 106 3,914 -29
Jun13 130514 17.77 17.95 17.75 17.81 +0.05 524 3,779 +46
Jul13 130514 18.35 18.42 18.19 18.24 -0.15 381 2,862 -8
Aug13 130514 18.82 18.88 18.65 18.70 -0.13 150 2,709 +43
Sep13 130514 18.97 19.03 18.88 18.90 -0.11 67 2,279 +18
Total Volume and Open Interest 1,387 22,025 +109
Cocoa(ICE)
May13 130514 2323 2342 2323 2342 +27 1 21 -1
Jul13 130514 2334 2360 2318 2353 +27 18,124 93,931 -3,980
Sep13 130514 2348 2364 2326 2358 +24 5,661 44,026 +140
Dec13 130514 2356 2369 2333 2363 +20 3,132 37,100 +1,091
Mar14 130514 2358 2368 2340 2368 +19 1,388 30,640 +111
May14 130514 2350 2372 2350 2372 +19 159 9,553 +35
Jul14 130514 2356 2377 2355 2376 +19 50 3,074 +20
Total Volume and Open Interest 28,553 221,476 -2,549
Coffee "C"(ICE)
May13 130514 143.70 143.70 141.65 141.65 -2.90 5 22 +0
Jul13 130514 145.95 146.85 143.80 144.00 -1.75 23,762 90,266 -1,439
Sep13 130514 148.20 149.00 146.00 146.15 -1.85 8,220 33,093 -980
Dec13 130514 152.00 152.25 149.25 149.40 -1.90 3,900 21,337 -97
Mar14 130514 154.65 154.90 152.40 152.40 -1.90 1,384 6,436 +55
May14 130514 156.00 156.20 153.85 153.85 -1.85 565 4,021 -12
Total Volume and Open Interest 38,740 158,842 -2,346
Orange Juice(ICE)
Jul13 130514 148.70 149.15 147.25 148.65 +0.50 988 17,008 +72
Sep13 130514 145.25 146.00 145.20 145.90 +0.05 183 1,714 +51
Nov13 130514 145.05 145.30 145.05 145.30 -0.15 3 644 +0
Jan14 130514 144.80 144.80 144.80 144.80 -0.05 0 220 +0
Mar14 130514 144.10 144.10 144.10 144.10 -0.20 0 8 +0
May14 130514 144.10 144.10 144.10 144.10 -0.20      
Total Volume and Open Interest 1,174 19,594 -484
Sugar #11(ICE)
Jul13 130514 17.25 17.29 17.00 17.02 -0.23 30,390 450,769 -283
Oct13 130514 17.59 17.66 17.39 17.40 -0.23 6,947 163,437 +822
Mar14 130514 18.51 18.58 18.35 18.37 -0.20 5,385 110,039 +606
May14 130514 18.72 18.74 18.53 18.55 -0.19 1,752 24,222 +440
Jul14 130514 18.92 18.92 18.70 18.72 -0.18 1,166 37,269 +526
Oct14 130514 19.12 19.14 18.99 18.99 -0.15 642 18,979 +318
Mar15 130514 19.51 19.51 19.43 19.43 -0.11 103 14,385 -34
May15 130514 19.53 19.53 19.46 19.46 -0.09 3 1,493 +2
Total Volume and Open Interest 46,448 824,957 +2,378
London Cocoa(LCE)
May13 130514 1586 1600 1575 1597 +17 4,463 11,015 -13,812
Jul13 130514 1553 1569 1541 1568 +21 7,028 74,394 +7,804
Sep13 130514 1557 1573 1547 1571 +17 2,186 40,821 +65
Dec13 130514 1566 1578 1551 1576 +17 3,420 58,468 +827
Mar14 130514 1560 1574 1545 1571 +17 2,911 45,882 +1,061
May14 130514 1565 1577 1550 1574 +16 372 11,110 -45
Jul14 130514 1567 1580 1563 1580 +18 1 4,542 +10
Total Volume and Open Interest 20,382 249,221 -4,090
London Sugar(LCE)
Aug13 130514 485.50 485.70 477.10 478.00 -7.10 3,251 41,679 +374
Oct13 130514 487.60 487.60 480.10 481.00 -6.60 784 15,125 +79
Dec13 130514 494.00 494.00 487.70 488.70 -5.20 406 5,433 +8
Mar14 130514 500.00 500.10 495.70 496.40 -3.70 343 5,379 +189
May14 130514 505.20 505.20 501.50 501.90 -3.60 48 1,916 +43
Total Volume and Open Interest 4,852 70,982 +692
Cotton(ICE)
Jul13 130514 85.93 87.12 85.46 86.92 +0.88 14,585 120,457 +77
Oct13 130514 86.50 86.50 86.08 86.42 +0.64 3 72 -1
Dec13 130514 85.48 86.20 84.80 86.16 +0.66 4,436 58,018 +1,299
Mar14 130514 85.56 86.11 84.89 86.11 +0.55 186 1,811 +120
May14 130514 84.80 85.98 84.80 85.98 +0.52 11 367 -2
Jul14 130514 85.80 85.99 85.70 85.99 +0.61 3 297 +0
Total Volume and Open Interest 19,239 181,542 +1,507
Lumber(CME)
May13 130514 332.5 332.5 317.1 320.5 -12.0 110 270 -71
Jul13 130514 338.6 338.8 327.5 327.7 -9.8 464 4,126 +37
Sep13 130514 336.1 336.1 324.8 326.4 -8.4 50 1,106 -4
Nov13 130514 330.8 330.8 320.8 323.0 -7.8 11 174 +6
Total Volume and Open Interest 635 5,701 -32
Crude Oil(NYM)
Jun13 130514 94.93 95.66 93.85 94.21 -0.96 354,119 186,788 -10,978
Jul13 130514 95.18 95.91 94.13 94.48 -0.93 139,586 266,658 +13,212
Aug13 130514 95.24 95.92 94.20 94.55 -0.88 85,455 130,957 +5,035
Sep13 130514 95.34 95.67 94.02 94.37 -0.83 43,090 119,292 -2,306
Oct13 130514 95.20 95.20 93.68 94.02 -0.79 23,394 71,838 +1,364
Nov13 130514 94.35 94.80 93.28 93.63 -0.72 13,058 49,353 -92
Dec13 130514 93.77 94.37 92.90 93.22 -0.67 69,708 221,815 -636
Jan14 130514 93.82 93.86 92.43 92.80 -0.62 6,479 43,503 -812
Feb14 130514 93.16 93.39 92.37 92.39 -0.57 3,793 23,643 -204
Mar14 130514 92.42 92.95 91.85 92.00 -0.52 7,352 37,431 -124
Apr14 130514 92.08 92.51 91.63 91.63 -0.46 2,905 16,893 +390
May14 130514 91.70 91.79 91.32 91.32 -0.42 2,458 18,119 +399
Jun14 130514 91.67 91.83 90.75 91.06 -0.39 12,700 79,580 +133
Jul14 130514 91.80 91.80 90.30 90.74 -0.37 854 16,287 -77
Aug14 130514 90.42 90.42 90.42 90.42 -0.36 600 15,345 +160
Sep14 130514 90.11 90.11 90.11 90.11 -0.35 749 28,119 +30
Total Volume and Open Interest 818,165 1,769,641 +9,536
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130514 94.925 95.650 93.850 94.200 -0.975 9,316 1,949 -32
Jul13 130514 95.600 95.875 94.125 94.475 -0.925 385 737 +22
Aug13 130514 95.325 95.475 94.400 94.550 -0.875 38 438 -9
Sep13 130514 95.000 95.275 94.225 94.375 -0.825 12 126 +11
Oct13 130514 94.250 94.900 93.900 94.025 -0.775 0 5 +0
Nov13 130514 93.850 94.450 93.500 93.625 -0.725 0 11 +0
Dec13 130514 94.000 94.025 93.100 93.225 -0.675 3 57 +1
Jan14 130514 92.800 92.800 92.800 92.800 -0.625      
Feb14 130514 92.400 92.400 92.400 92.400 -0.550      
Total Volume and Open Interest 9,754 3,414 -7
Heating Oil(NYM)
Jun13 130514 288.36 289.86 286.55 287.30 -1.80 55,909 83,980 -1,590
Jul13 130514 287.85 289.03 285.90 286.62 -1.70 22,332 69,566 +1,251
Aug13 130514 289.22 289.22 286.34 287.02 -1.55 11,573 26,593 -165
Sep13 130514 288.51 289.64 287.15 287.85 -1.40 8,723 28,313 +479
Oct13 130514 289.30 290.56 288.26 288.66 -1.33 4,407 17,165 +812
Nov13 130514 290.30 291.08 288.84 289.24 -1.28 3,401 10,718 +318
Dec13 130514 290.37 291.44 288.73 289.62 -1.23 8,253 40,383 +245
Jan14 130514 290.05 291.90 289.90 290.20 -1.19 655 7,679 +48
Feb14 130514 290.19 290.49 290.10 290.38 -1.13 136 2,890 +3
Mar14 130514 289.91 289.91 289.91 289.91 -1.08 125 4,290 +14
Apr14 130514 288.95 288.95 288.95 288.95 -0.94 142 9,790 +0
May14 130514 288.02 288.17 287.84 288.17 -0.80 113 1,753 +51
Jun14 130514 287.28 287.90 287.14 287.14 -0.66 593 7,933 -294
Jul14 130514 286.74 286.74 286.74 286.74 -0.61 0 535 +0
Total Volume and Open Interest 116,877 315,980 +1,588
Gasoline(NYMEX)
Jun13 130514 282.49 285.22 281.40 283.76 +1.66 57,032 86,129 -4,087
Jul13 130514 281.70 283.50 280.00 282.04 +1.20 26,711 76,814 +2,324
Aug13 130514 278.95 280.74 277.66 279.32 +0.79 11,881 29,672 +379
Sep13 130514 276.41 277.43 274.71 276.06 +0.53 9,464 29,358 -285
Oct13 130514 263.09 263.25 261.22 262.17 -0.09 5,831 17,654 -261
Nov13 130514 259.59 260.91 258.78 259.64 -0.26 3,166 20,257 -129
Dec13 130514 259.11 259.68 257.58 258.30 -0.43 3,138 13,503 -294
Jan14 130514 258.29 259.40 257.65 258.16 -0.51 951 6,341 +47
Feb14 130514 258.65 259.32 258.65 258.81 -0.56 118 2,319 -7
Mar14 130514 260.50 260.50 259.83 259.83 -0.61 54 4,198 +26
Total Volume and Open Interest 118,403 292,453 -2,255
e-miNY RBOB Gasoline(NYM)
Jun13 130514 283.80 283.80 283.76 283.80 +1.70 0 1 +0
Jul13 130514 282.00 282.04 282.00 282.00 +1.20      
Aug13 130514 279.30 279.32 279.30 279.30 +0.80      
Sep13 130514 276.10 276.10 276.06 276.10 +0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun13 130514 3.942 4.030 3.923 4.024 +0.099 108,253 162,833 -8,523
Jul13 130514 3.990 4.072 3.971 4.068 +0.097 49,191 248,759 +1,341
Aug13 130514 3.990 4.091 3.990 4.087 +0.094 33,904 73,186 +1,902
Sep13 130514 3.991 4.088 3.991 4.084 +0.092 17,543 94,868 -970
Oct13 130514 4.021 4.101 4.021 4.098 +0.086 25,109 190,064 +1,914
Nov13 130514 4.105 4.169 4.105 4.164 +0.078 10,141 69,258 +807
Dec13 130514 4.252 4.326 4.252 4.322 +0.070 5,880 60,336 +653
Jan14 130514 4.340 4.404 4.325 4.403 +0.070 18,206 138,914 +988
Feb14 130514 4.338 4.381 4.338 4.381 +0.069 2,226 37,904 -742
Mar14 130514 4.299 4.321 4.289 4.316 +0.062 5,659 67,311 +241
Apr14 130514 4.030 4.079 4.030 4.063 +0.029 6,826 109,775 -1,192
May14 130514 4.053 4.064 4.046 4.060 +0.027 1,002 23,098 +157
Jun14 130514 4.087 4.095 4.083 4.095 +0.026 1,389 20,346 -456
Jul14 130514 4.122 4.129 4.122 4.129 +0.024 897 13,138 +70
Aug14 130514 4.142 4.149 4.141 4.149 +0.023 114 13,714 +0
Sep14 130514 4.143 4.149 4.143 4.149 +0.023 201 18,181 -58
Total Volume and Open Interest 288,773 1,523,014 -3,327
Brent Crude Oil(ICE)
Jun13 130514 102.82 103.10 101.96 102.60 -0.22 215,453 119,477 -23,692
Jul13 130514 102.64 102.90 101.91 102.51 -0.13 192,383 273,140 +12,876
Aug13 130514 102.47 102.71 101.78 102.32 -0.14 93,163 183,639 +10,925
Sep13 130514 102.25 102.45 101.59 102.06 -0.17 51,535 113,513 +6,671
Oct13 130514 101.98 102.23 101.34 101.76 -0.19 25,941 85,504 +205
Nov13 130514 101.75 101.96 101.11 101.50 -0.21 17,006 60,086 +3,444
Dec13 130514 101.48 101.70 100.83 101.21 -0.21 71,219 188,765 +1,014
Jan14 130514 101.25 101.30 100.71 100.94 -0.20 5,230 42,850 +25
Feb14 130514 100.82 100.99 100.46 100.67 -0.21 3,769 25,158 +967
Mar14 130514 100.81 100.81 100.39 100.39 -0.19 5,804 32,586 -327
Apr14 130514 100.11 100.11 100.11 100.11 -0.19 2,943 32,937 +1,319
May14 130514 99.83 99.83 99.83 99.83 -0.18 2,550 14,824 +557
Jun14 130514 99.93 99.95 99.23 99.53 -0.17 17,394 80,535 +1,477
Jul14 130514 99.12 99.28 99.12 99.28 -0.15 1,399 14,813 +136
Total Volume and Open Interest 743,461 1,603,155 +16,052
Gas Oil(ICE)
Jun13 130514 862.50 865.25 856.00 860.75 unch 101,227 181,187 -406
Jul13 130514 866.00 867.75 858.50 863.25 -0.50 57,488 109,047 +1,122
Aug13 130514 868.00 870.25 861.50 865.75 -1.00 29,096 66,315 +1,419
Sep13 130514 871.75 872.25 864.50 868.25 -1.00 20,593 61,278 +2,374
Oct13 130514 873.50 874.00 867.25 870.25 -1.00 9,567 32,224 +1,205
Nov13 130514 871.25 872.00 867.25 870.75 -0.75 6,991 27,472 -515
Dec13 130514 873.75 874.00 867.50 871.00 -0.50 23,769 67,315 -624
Jan14 130514 872.00 872.75 869.25 871.75 -0.25 974 19,921 +214
Feb14 130514 872.00 872.00 869.00 871.75 -0.50 673 13,147 -86
Mar14 130514 871.00 871.75 868.00 870.25 -0.50 768 12,493 +106
Total Volume and Open Interest 255,604 672,693 -5,698
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130514 2.683 2.683 2.635 2.653 -0.018 302 811 -74
Jul13 130514 2.557 2.562 2.533 2.543 -0.014 339 1,338 +27
Aug13 130514 2.438 2.446 2.420 2.430 -0.006 129 2,184 +26
Sep13 130514 2.314 2.314 2.260 2.272 -0.007 257 1,960 +12
Oct13 130514 2.135 2.135 2.091 2.100 -0.005 182 1,370 -38
Nov13 130514 2.032 2.032 2.027 2.027 -0.005 46 716 -13
Dec13 130514 2.000 2.007 1.995 1.997 -0.008 60 1,154 +18
Total Volume and Open Interest 1,316 10,018 -42
WTI Crude Oil(ICE)
Jun13 130514 95.20 95.65 93.86 94.21 -0.96 56,584 65,423 +655
Jul13 130514 95.36 95.88 94.13 94.48 -0.93 32,331 74,262 +2,840
Aug13 130514 95.70 95.90 94.24 94.55 -0.88 19,146 42,591 +3,966
Sep13 130514 94.95 95.26 94.12 94.37 -0.83 10,107 41,159 -255
Oct13 130514 94.51 94.87 93.89 94.02 -0.79 6,261 21,337 +316
Nov13 130514 94.36 94.45 93.41 93.63 -0.72 5,142 14,310 -218
Dec13 130514 94.25 94.25 93.00 93.22 -0.67 17,247 111,649 +120
Jan14 130514 93.58 93.58 92.80 92.80 -0.62 1,575 11,684 +211
Feb14 130514 92.98 92.98 92.39 92.39 -0.57 703 4,684 +92
Mar14 130514 92.50 92.50 92.00 92.00 -0.52 1,163 8,293 -21
Apr14 130514 91.63 91.63 91.63 91.63 -0.46 262 4,702 +28
May14 130514 91.32 91.32 91.32 91.32 -0.42 240 3,728 +35
Jun14 130514 91.14 91.61 91.06 91.06 -0.39 1,891 24,965 -263
Jul14 130514 90.74 90.74 90.74 90.74 -0.37 7 3,699 +3
Aug14 130514 90.42 90.42 90.42 90.42 -0.36 4 3,131 +2
Sep14 130514 90.11 90.11 90.11 90.11 -0.35 3 10,068 +1
Total Volume and Open Interest 158,173 565,958 +8,034
US Dollar Index(ICE)
Jun13 130514 83.245 83.835 83.045 83.713 +0.348 45,849 69,202 +255
Sep13 130514 83.520 83.963 83.310 83.963 +0.338 220 929 +134
Dec13 130514 84.173 84.173 84.173 84.173 +0.338      
Total Volume and Open Interest 46,069 70,131 +389
Australian Dollar(CME)
Jun13 130514 99.30 99.80 98.52 98.53 -0.77 167,003 178,644 +8,841
Sep13 130514 98.73 99.13 97.92 97.92 -0.77 1,615 2,976 +792
Dec13 130514 97.53 98.12 97.35 97.35 -0.77 8 95 +5
Total Volume and Open Interest 168,626 181,747 +9,638
British Pound(CME)
Jun13 130514 153.00 153.27 152.02 152.17 -0.70 140,856 189,430 +2,057
Sep13 130514 152.85 153.10 151.97 152.09 -0.70 193 614 +47
Dec13 130514 152.04 152.74 152.04 152.04 -0.70 6 56 -3
Total Volume and Open Interest 141,097 190,214 +2,143
Canadian Dollar(CME)
Jun13 130514 98.88 99.03 98.12 98.17 -0.69 100,641 138,030 -4,084
Sep13 130514 98.67 98.81 97.92 97.96 -0.69 495 4,173 -16
Dec13 130514 98.44 98.44 97.75 97.75 -0.69 257 2,108 -37
Mar14 130514 97.85 98.23 97.54 97.54 -0.69 2 299 +0
Total Volume and Open Interest 101,395 144,673 -4,137
Japanese Yen(CME)
Jun13 130514 98.26 98.77 97.62 97.82 -0.29 243,192 227,804 +5,598
Sep13 130514 98.32 98.81 97.72 97.87 -0.29 577 2,717 +232
Dec13 130514 98.60 98.60 97.94 97.94 -0.29 20 151 +10
Total Volume and Open Interest 243,794 230,723 +5,845
Swiss Franc(CME)
Jun13 130514 104.49 105.07 103.37 103.57 -0.80 67,220 56,597 +3,735
Sep13 130514 104.67 104.87 103.53 103.67 -0.79 31 40 +4
Dec13 130514 103.79 104.59 103.79 103.79 -0.80 2 2 +2
Total Volume and Open Interest 67,253 56,639 +3,741
EuroFX(CME)
Jun13 130514 129.83 130.32 129.11 129.39 -0.34 302,174 227,202 +8,735
Sep13 130514 129.90 130.33 129.26 129.47 -0.34 1,587 2,192 -244
Dec13 130514 130.32 130.42 129.50 129.55 -0.34 92 421 +3
Total Volume and Open Interest 303,866 229,844 +8,487
Mexican Peso(CME)
May13 130513 826.50 826.50 826.50 826.50 +2.00      
Jun13 130514 819.50 823.00 816.25 817.50 -3.75 54,036 165,204 -2,232
Total Volume and Open Interest 54,136 166,259 -2,232
Brazilian Real(CME)
Jun13 130514 496.70 497.40 493.45 494.80 -1.15 306 13,206 -137
Jul13 130514 492.30 495.35 491.50 492.80 -1.25 0 14 +0
Aug13 130514 490.35 490.35 490.25 490.35 -1.55 40 0 -40
Sep13 130514 488.00 488.00 487.90 488.00 -1.15      
Total Volume and Open Interest 1,646 41,506 +1,123
30-Year T-Bonds(CBOT)
Jun13 130514 144~220 145~040 143~160 144~020 -0~180 613,267 654,992 -20,380
Sep13 130514 143~280 144~080 142~200 143~050 -0~190 2,312 10,418 +560
Dec13 130514 142~210 143~080 142~210 142~210 -0~190      
Total Volume and Open Interest 615,579 665,410 -19,820
10-Year T-Notes(CBOT)
Jun13 130514 131~315 132~050 131~165 131~230 -0~080 1,911,587 2,211,126 -7,951
Sep13 130514 131~040 131~080 130~190 130~260 -0~085 11,401 84,353 +1,405
Dec13 130514 130~260 131~025 130~260 130~260 -0~085      
Total Volume and Open Interest 1,922,988 2,295,479 -6,546
5-Year T-Notes(CBOT)
Jun13 130514 123~310 124~014 123~244 123~276 -0~030 894,712 1,789,389 -46,696
Sep13 130514 123~176 123~186 123~102 123~132 -0~032 12,755 50,353 +7,506
Dec13 130514 123~132 123~164 123~132 123~132 -0~032      
Total Volume and Open Interest 907,467 1,839,742 -39,190
2 Year T-Notes(CBOT)
Jun13 130514 110~080 110~084 110~072 110~080 unch 320,075 903,146 +188
Sep13 130514 110~066 110~072 110~062 110~066 -0~002 3,131 36,215 +1,244
Dec13 130514 110~066 110~070 110~066 110~066 -0~002      
Total Volume and Open Interest 323,206 939,361 +1,432
Eurodollars(CME)
Jun13 130514 99.720 99.725 99.720 99.723 -0.002 84,842 835,591 -5,357
Sep13 130514 99.700 99.710 99.695 99.705 unch 144,828 719,466 +4,520
Dec13 130514 99.675 99.685 99.670 99.675 unch 146,224 813,958 +3,510
Mar14 130514 99.650 99.660 99.640 99.650 unch 167,504 734,006 -3,096
Jun14 130514 99.615 99.625 99.605 99.615 unch 163,604 745,767 +10,197
Sep14 130514 99.570 99.585 99.560 99.570 -0.005 167,092 655,935 +5,682
Dec14 130514 99.515 99.525 99.500 99.510 -0.005 212,257 772,704 +22,194
Mar15 130514 99.435 99.450 99.415 99.430 -0.010 259,989 665,632 +18,202
Jun15 130514 99.345 99.360 99.315 99.330 -0.015 272,491 789,698 -35,737
Sep15 130514 99.235 99.255 99.195 99.215 -0.020 200,160 527,547 -3,309
Dec15 130514 99.105 99.125 99.055 99.080 -0.020 187,441 648,601 -4,504
Mar16 130514 98.960 98.980 98.905 98.930 -0.025 159,653 400,164 +3,150
Jun16 130514 98.795 98.820 98.735 98.765 -0.025 178,823 357,039 +11,422
Sep16 130514 98.620 98.645 98.555 98.590 -0.030 136,282 239,334 +4,585
Dec16 130514 98.440 98.470 98.365 98.410 -0.030 137,430 192,095 +7,435
Mar17 130514 98.270 98.295 98.185 98.230 -0.035 111,838 186,133 +236
Jun17 130514 98.090 98.120 98.000 98.045 -0.040 65,819 122,800 +1,999
Sep17 130514 97.920 97.945 97.825 97.870 -0.040 61,243 92,106 +1,853
Total Volume and Open Interest 2,958,884 9,769,396 +1,953
Ultra T-Bond(CBOT)
Jun13 130514 158~08 158~31 156~11 157~11 -0~29 87,034 402,474 +2,184
Sep13 130514 157~12 157~12 155~22 155~27 -0~29 667 1,335 +215
Dec13 130514 155~27 156~24 155~27 155~27 -0~29      
Total Volume and Open Interest 87,701 403,809 +2,399
30 Day Federal Funds(CBOT)
May13 130514 99.875 99.875 99.870 99.872 +0.002 7,116 44,984 +54
Jun13 130514 99.875 99.880 99.875 99.875 unch 4,139 38,784 +1,725
Jul13 130514 99.880 99.880 99.875 99.880 unch 358 26,559 +60
Aug13 130514 99.880 99.880 99.875 99.880 unch 411 23,162 -277
Sep13 130514 99.875 99.880 99.875 99.875 unch 1,405 18,645 -294
Oct13 130514 99.875 99.875 99.875 99.875 unch 208 17,060 -22
Total Volume and Open Interest 24,141 326,804 +1,797
3-Mth Euro-Yen(CME)
Jun13 130514 99.780 99.780 99.780 99.780 unch      
Sep13 130514 99.783 99.783 99.783 99.783 unch      
Dec13 130514 99.783 99.783 99.783 99.783 unch      
Mar14 130514 99.765 99.765 99.765 99.765 unch      
Jun14 130514 99.760 99.760 99.760 99.760 unch      
Sep14 130514 99.765 99.765 99.765 99.765 unch      
Dec14 130514 99.760 99.760 99.760 99.760 unch      
Mar15 130514 99.640 99.640 99.640 99.640 unch      
Jun15 130514 99.500 99.500 99.500 99.500 unch      
Sep15 130514 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130514 99.78 99.78 99.78 99.78 unch 0 864 +0
Sep13 130514 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130514 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130514 99.76 99.76 99.76 99.76 unch 0 172 +0
Jun14 130514 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130514 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130514 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130514 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,643 +0
Japanese Gov't Bonds(SGX)
Jun13 130514 143.24 143.28 141.85 142.21 -0.93 5,499 22,932 +1,419
Sep13 130514 143.22 143.22 142.19 142.19 -1.01 10 41 +10
Dec13 130514 138.43 138.43 138.43 138.43 -1.01      
Total Volume and Open Interest 5,509 22,973 +1,429
Euro-Bund(EUREX)
Jun13 130514 144.84 144.99 144.22 144.74 -0.15 595,255 971,632 +6,259
Sep13 130514 144.89 145.12 144.38 144.86 -0.16 1,727 31,048 +1,464
Dec13 130514 142.86 142.86 142.86 142.86 -0.12 0 3 +0
Total Volume and Open Interest 596,982 1,002,683 +7,723
Euro-Bobl(EUREX)
Jun13 130514 126.38 126.44 126.22 126.36 -0.03 403,516 984,593 -10,116
Sep13 130514 126.92 126.96 126.74 126.89 -0.03 11,443 52,056 +2,237
Dec13 130514 126.89 126.89 126.89 126.89 -0.03      
Total Volume and Open Interest 414,959 1,036,649 -7,879
3-Mth Euribor(EUREX)
Jun13 130514 99.790 99.790 99.785 99.785 unch 0 3,212 +12
Sep13 130514 99.795 99.795 99.795 99.795 -0.005 0 1,584 +12
Dec13 130514 99.780 99.780 99.780 99.780 -0.010 0 1,146 +0
Total Volume and Open Interest 0 9,046 +24
Long Gilt(LIFFE)
Jun13 130514 117~29 118~01 117~19 117~27 -0~04 131,611 376,870 -6,428
Sep13 130514 117~05 117~09 116~29 117~05 -0~05 821 4,017 +657
Total Volume and Open Interest 132,432 380,887 -5,771
3-Mth Short Sterling(LIFFE)
Jun13 130514 99.49 99.50 99.49 99.50 0.00 27,513 278,263 -2,537
Sep13 130514 99.50 99.51 99.49 99.51 unch 37,272 342,364 -8,829
Dec13 130514 99.50 99.51 99.49 99.50 +0.00 68,226 301,650 -964
Mar14 130514 99.48 99.50 99.48 99.49 unch 91,885 312,324 -8,303
Jun14 130514 99.46 99.47 99.45 99.46 unch 81,569 313,690 +2,432
Sep14 130514 99.42 99.44 99.41 99.43 unch 52,667 260,238 -2,608
Total Volume and Open Interest 547,157 2,734,287 -20,466
3-Mth Euribor(LIFFE)
Jun13 130514 99.785 99.795 99.780 99.785 unch 99,686 549,794 -18,268
Sep13 130514 99.800 99.805 99.790 99.795 -0.005 144,170 389,514 -18,184
Dec13 130514 99.785 99.795 99.770 99.780 -0.010 117,277 469,915 -15,601
Total Volume and Open Interest 943,976 4,615,517 -24,185
3-Mth Aus T-Bills(SFE)
Jun13 130514 97.28 97.29 97.27 97.29 +0.01 22,286 209,856 -2,576
Sep13 130514 97.39 97.41 97.38 97.39 unch 35,189 241,922 +1,101
Dec13 130514 97.42 97.45 97.41 97.43 +0.01 28,952 183,055 +1,093
Mar14 130514 97.38 97.42 97.37 97.39 +0.01 11,188 123,258 -401
Jun14 130514 97.30 97.33 97.30 97.31 +0.01 4,871 77,163 -394
Sep14 130514 97.20 97.23 97.20 97.21 +0.01 3,294 58,595 +245
Dec14 130514 97.10 97.13 97.09 97.11 +0.01 1,367 42,320 -71
Mar15 130514 97.00 97.03 97.00 97.01 +0.01 965 24,027 -542
Jun15 130514 96.90 96.94 96.90 96.91 +0.01 225 1,729 -238
Sep15 130514 96.82 96.82 96.81 96.81 +0.02 0 719 -4
Total Volume and Open Interest 108,337 963,122 -1,791
10-Year Aus T-Bonds(SFE)
Jun13 130514 96.76 96.80 96.75 96.76 unch 91,856 515,523 +9,450
Sep13 130514 96.76 96.76 96.76 96.76 unch      
Total Volume and Open Interest 91,856 515,523 +9,450
3-Year Aus T-Bonds(SFE)
Jun13 130514 97.41 97.45 97.40 97.43 +0.02 207,455 657,018 +36,291
Sep13 130514 97.43 97.43 97.43 97.43 +0.02      
Total Volume and Open Interest 207,455 657,018 +36,291
Gold(CMX)
Jun13 130514 1429.5 1444.9 1419.7 1424.5 -9.8 231,401 218,379 -4,434
Aug13 130514 1431.5 1446.0 1421.3 1425.8 -9.8 21,907 95,420 +6,053
Oct13 130514 1440.0 1443.3 1424.9 1426.9 -9.7 1,848 9,355 -456
Dec13 130514 1439.9 1447.1 1423.6 1428.0 -9.7 7,643 50,724 +703
Feb14 130514 1439.8 1441.1 1428.2 1429.0 -9.7 212 15,200 +19
Apr14 130514 1430.1 1440.0 1430.1 1430.1 -9.6 3,048 5,142 -2,519
Jun14 130514 1441.9 1441.9 1431.2 1431.2 -9.7 191 9,246 -94
Aug14 130514 1432.5 1432.5 1432.5 1432.5 -9.7 31 1,148 -1
Oct14 130514 1433.9 1433.9 1433.9 1433.9 -9.7 0 828 +0
Dec14 130514 1451.0 1451.0 1435.3 1435.3 -9.7 105 10,022 +37
Feb15 130514 1436.8 1436.8 1436.8 1436.8 -9.7 0 11 +0
Total Volume and Open Interest 267,493 440,684 -1,657
Silver(CMX)
May13 130514 2322.0 2352.5 2322.0 2335.5 -31.5 470 732 -215
Jul13 130514 2362.0 2376.0 2307.5 2337.9 -31.7 50,250 78,796 -341
Sep13 130514 2380.0 2380.0 2314.5 2342.6 -31.8 1,676 8,408 +531
Dec13 130514 2378.0 2383.0 2320.0 2349.4 -31.8 2,135 23,016 +282
Mar14 130514 2355.0 2355.0 2354.8 2354.8 -31.8 152 5,269 +63
May14 130514 2357.7 2357.7 2357.7 2357.7 -31.8 83 4,190 +61
Jul14 130514 2360.5 2360.5 2360.5 2360.5 -32.0 448 4,825 -240
Total Volume and Open Interest 56,993 145,466 +142
Platinum(NYMEX)
Jul13 130514 1484.3 1510.0 1481.4 1501.9 +17.4 13,782 59,283 +45
Oct13 130514 1499.9 1511.8 1488.0 1504.2 +17.4 44 4,152 +11
Jan14 130514 1501.1 1506.2 1495.0 1506.2 +17.4 2 86 +1
Apr14 130514 1507.1 1507.1 1507.1 1507.1 +17.4 0 4 +0
Total Volume and Open Interest 13,833 63,530 +56
Palladium(NYMEX)
Jun13 130514 717.65 733.80 708.40 727.15 +8.45 4,442 29,987 -283
Sep13 130514 725.10 732.60 712.60 729.15 +8.45 605 5,315 +465
Dec13 130514 730.30 730.30 730.30 730.30 +8.40 0 1,011 +0
Total Volume and Open Interest 5,053 36,330 +186
Copper(CMX)
May13 130514 334.70 334.70 328.20 329.05 -7.15 300 1,661 -202
Jul13 130514 335.30 337.90 327.50 328.80 -7.15 72,520 98,576 +894
Sep13 130514 336.25 338.90 328.75 329.90 -7.10 7,412 23,619 +1,239
Dec13 130514 338.80 340.10 330.15 331.40 -7.10 3,381 18,047 +384
Mar14 130514 340.65 340.95 332.75 332.95 -7.15 707 4,993 +26
Total Volume and Open Interest 85,799 159,221 +2,256
DJIA Index(CBOT)
Jun13 130514 15072 15180 15022 15175 +118 96 11,381 +9
Sep13 130514 15107 15107 15107 15107 +118 0 13 +0
Dec13 130514 15032 15032 15032 15032 +118      
Mar14 130514 14937 14937 14937 14937 +118      
Total Volume and Open Interest 96 11,394 +9
E-mini DJIA Index(CBOT)
Jun13 130514 15055 15185 15013 15175 +118 136,164 119,568 +643
Sep13 130514 14982 15110 14950 15107 +118 37 1,054 +21
Dec13 130514 15032 15032 15032 15032 +118 0 19 +0
Mar14 130514 14937 14937 14937 14937 +118      
Total Volume and Open Interest 136,201 120,641 +664
S & P 500(CME)
Jun13 130514 1630.70 1649.00 1626.60 1648.00 +17.20 9,314 178,713 -926
Sep13 130514 1635.00 1642.50 1635.00 1642.20 +17.20 113 3,001 +17
Dec13 130514 1626.00 1635.90 1626.00 1635.90 +17.40 0 1,086 +0
Mar14 130514 1629.70 1629.70 1628.80 1629.70 +17.40      
Total Volume and Open Interest 9,427 182,800 -909
S & P 500 E-Mini(Globex)
Jun13 130514 1630.75 1648.75 1626.50 1648.00 +17.25 1,641,619 3,120,921 -27,259
Sep13 130514 1625.00 1642.75 1620.50 1642.25 +17.25 18,037 111,555 +8,212
Total Volume and Open Interest 1,659,672 3,235,259 -19,048
NASDAQ 100(CME)
Jun13 130514 2986.00 3004.00 2971.80 2995.30 +14.30 201 8,341 +2
Sep13 130514 2990.00 2990.00 2988.30 2990.00 +14.50      
Dec13 130514 2983.80 2983.80 2969.30 2983.80 +14.50      
Total Volume and Open Interest 201 8,341 +2
NASDAQ 100 E-Mini(Globex)
Jun13 130514 2981.30 3005.00 2971.30 2995.30 +14.30 169,255 415,959 +2,942
Sep13 130514 2979.50 2997.80 2968.00 2990.00 +14.50 345 1,628 +70
Total Volume and Open Interest 169,602 417,627 +3,013
S & P Midcap 400(CME)
Jun13 130514 1190.00 1199.00 1190.00 1198.80 +12.30 3 1,478 -90
Sep13 130514 1196.20 1196.20 1183.90 1196.20 +12.30      
Dec13 130514 1194.20 1194.20 1181.90 1194.20 +12.30      
Total Volume and Open Interest 3 1,478 -90
Volatility Index(CBOE)
May13 130514 13.65 13.85 13.45 13.55 -0.10 54,046 122,447 -8,738
Jun13 130514 15.10 15.20 14.95 15.05 -0.05 50,759 132,681 +10,601
Jul13 130514 16.15 16.20 16.00 16.10 -0.10 17,805 48,088 +652
Aug13 130514 16.80 16.86 16.67 16.80 -0.05 16,543 40,308 +1,532
Total Volume and Open Interest 153,169 413,347 +4,762
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130514 14900 15125 14800 15095 +185 13,719 79,947 +1,756
Sep13 130514 14890 15170 14880 15170 +190 49 462 +35
Total Volume and Open Interest 13,768 80,410 +1,791
Nikkei 225(SGX)
Jun13 130514 14800 14860 14750 14790 -25 202,273 299,802 +955
Sep13 130514 14780 14850 14780 14780 -25 176 3,975 +47
Dec13 130514 14720 14720 14720 14720 -25 1 16,270 -2
Total Volume and Open Interest 202,977 340,190 -28,341
CAC 40(EURONEXT)
May13 130514 3949.5 3967.0 3917.0 3960.5 +28.0 117,980 356,054 +2,656
Jun13 130514 3923.5 3942.0 3893.0 3936.0 +28.0 37,045 36,648 +2,104
Jul13 130514 3891.0 3927.5 3888.0 3927.5 +29.5 0 29 +12
Total Volume and Open Interest 155,045 392,794 +4,775
Hang Seng Index(HKFE)
May13 130514 22960 23085 22784 22855 -25 55,682 111,537 +2,757
Jun13 130514 22739 22820 22527 22597 -23 1,837 8,752 +255
Total Volume and Open Interest 57,669 122,381 +3,060
DAX(EUREX)
Jun13 130514 8301.5 8354.0 8235.0 8334.5 +59.0 70,945 168,358 +3,123
Sep13 130514 8307.0 8360.0 8260.0 8343.0 +59.0 158 8,091 +1,159
Dec13 130514 8320.0 8360.0 8265.0 8350.5 +59.0 27 781 +11
Total Volume and Open Interest 71,130 177,230 +4,293
FT-SE 100(EURONEXT)
Jun13 130514 6614.00 6669.00 6584.50 6646.50 +52.00 77,293 666,652 -1,018
Sep13 130514 6570.50 6624.50 6549.00 6602.50 +51.50 765 3,836 +1,091
Dec13 130514 6574.50 6574.50 6574.50 6574.50 +51.50 10 243 +0
Total Volume and Open Interest 78,068 670,731 +73
SPI 200(SFE)
Jun13 130514 5208.0 5236.0 5203.0 5225.0 +19.0 21,760 260,673 +2,401
Sep13 130514 5191.0 5191.0 5188.0 5189.0 +18.0 10 2,413 +10
Dec13 130514 5187.0 5187.0 5187.0 5187.0 +18.0 60 2,506 +55
Total Volume and Open Interest 21,977 269,627 +2,427
FTSE MIB(ISE)
Jun13 130514 17025.00 17085.00 16795.00 17059.00 +139.00 32,969 57,674 +74
Sep13 130514 16950.00 16985.00 16760.00 16982.00 +142.00 103 354 +31
Dec13 130514 16885.00 16885.00 16885.00 16885.00 +142.00 0 1 +0
Total Volume and Open Interest 33,072 58,029 +105
KOSPI 200(KFE)
Jun13 130514 253.80 257.80 253.50 256.85 +2.85 160,488 111,008 -2,672
Sep13 130514 255.15 259.20 255.15 258.45 +2.95 99 5,553 +383
Dec13 130514 260.15 260.15 260.15 260.15 +2.90 0 230 +0
Total Volume and Open Interest 160,587 117,122 -2,249
GSCI(CME)
May13 130514 624.75 627.25 624.50 624.75 -1.85 1,925 1,958 -1,629
Jun13 130514 625.25 627.75 625.00 625.25 -1.95 2,018 7,029 +1,766
Jul13 130514 619.25 621.75 619.00 619.25 -1.95 0 400 +0
Total Volume and Open Interest 3,943 9,387 +137
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