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 16, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130516 1412.75 1431.00 1408.25 1427.50 +14.75 75,010 296,459 +1,249
Aug13 130516 1342.00 1358.25 1338.00 1354.00 +12.00 7,256 15,732 +701
Sep13 130516 1262.00 1276.75 1258.50 1271.50 +9.00 2,123 10,685 +138
Nov13 130516 1208.50 1221.00 1206.00 1217.50 +7.75 35,065 199,964 +6,138
Jan14 130516 1213.50 1227.75 1213.25 1224.75 +7.50 5,048 18,298 +782
Mar14 130516 1222.00 1233.00 1219.25 1229.75 +6.75 1,175 4,568 +57
May14 130516 1229.00 1235.00 1224.00 1231.75 +3.75 446 4,953 +142
Jul14 130516 1232.75 1241.25 1232.75 1239.75 +3.75 316 5,519 +180
Aug14 130516 1235.00 1235.00 1231.25 1235.00 +3.75 0 10 +0
Sep14 130516 1222.75 1222.75 1219.00 1222.75 +3.75 0 10 +0
Nov14 130516 1214.50 1225.00 1214.50 1222.25 +6.50 301 7,951 +31
Jan15 130516 1226.25 1226.25 1219.75 1226.25 +6.50 0 20 +0
Mar15 130516 1222.50 1222.50 1216.00 1222.50 +6.50 0 3 +0
May15 130516 1219.50 1219.50 1213.00 1219.50 +6.50      
Total Volume and Open Interest 126,740 564,426 +8,061
Soybean Meal(CBOT)
Jul13 130516 410.50 416.90 408.50 414.90 +4.40 32,095 137,577 +47
Aug13 130516 387.90 392.80 386.70 391.70 +3.80 4,427 20,007 +214
Sep13 130516 363.00 367.00 361.60 366.00 +3.30 1,604 13,541 +169
Oct13 130516 340.70 344.50 339.90 343.60 +2.60 1,711 12,376 +534
Dec13 130516 339.70 342.60 338.00 341.70 +2.20 8,117 56,704 -7
Jan14 130516 339.80 343.70 339.60 343.30 +2.10 333 6,431 -44
Mar14 130516 342.00 345.70 342.00 345.20 +1.70 253 4,337 +13
May14 130516 345.50 347.50 343.80 346.30 +1.00 328 3,158 +144
Jul14 130516 347.00 349.20 346.80 349.00 +0.90 127 2,334 +54
Aug14 130516 347.50 347.50 346.60 347.50 +0.90 2 42 +2
Total Volume and Open Interest 49,010 256,827 +800
Soybean Oil(CBOT)
Jul13 130516 49.35 49.80 49.17 49.52 +0.17 32,002 180,804 -1,468
Aug13 130516 49.13 49.59 48.96 49.30 +0.17 4,020 22,500 +387
Sep13 130516 48.90 49.37 48.73 49.09 +0.19 2,111 17,992 +289
Oct13 130516 48.50 49.01 48.36 48.75 +0.26 2,015 17,182 +59
Dec13 130516 48.26 48.81 48.10 48.54 +0.28 10,515 79,536 -988
Jan14 130516 48.04 48.67 48.04 48.42 +0.27 334 10,787 -78
Mar14 130516 48.04 48.62 48.03 48.40 +0.29 160 5,666 -39
May14 130516 48.16 48.64 48.08 48.41 +0.26 86 3,123 +23
Jul14 130516 48.16 48.61 48.16 48.48 +0.26 190 3,112 -10
Aug14 130516 48.44 48.44 48.18 48.44 +0.26 4 336 +1
Total Volume and Open Interest 51,454 342,559 -1,991
Canola(WCE)
May13 130514 656.2 656.2 656.2 656.2 +2.4      
Jul13 130516 626.5 632.0 625.8 626.1 -1.9 6,926 69,465 +283
Nov13 130516 544.4 549.3 543.4 545.2 +1.0 3,169 65,123 +580
Jan14 130516 545.5 549.9 545.4 546.3 -0.2 69 3,770 +6
Mar14 130516 545.8 545.8 543.1 543.1 -0.2 11 560 +1
Total Volume and Open Interest 10,188 138,972 +883
Corn(CBOT)
Jul13 130516 650.25 652.00 640.25 641.50 -9.25 64,384 441,125 -7,167
Sep13 130516 562.75 565.75 553.25 553.75 -9.75 26,569 159,411 -223
Dec13 130516 531.25 534.00 523.50 524.00 -7.75 51,935 416,066 +2,034
Mar14 130516 542.00 544.00 534.00 534.25 -8.00 3,008 40,451 +733
May14 130516 550.00 551.00 541.75 541.75 -8.25 2,181 14,693 +429
Jul14 130516 556.75 558.75 548.75 548.75 -8.25 1,267 22,915 +76
Sep14 130516 544.50 547.00 540.50 540.50 -6.50 107 1,775 +61
Dec14 130516 544.00 546.00 538.75 539.25 -6.00 1,033 44,415 +224
Mar15 130516 549.00 553.25 547.25 547.25 -6.00 6 513 -1
May15 130516 549.25 555.25 549.25 549.25 -6.00 4 48 +0
Total Volume and Open Interest 150,539 1,144,730 -4,486
Wheat(CBOT)
Jul13 130516 694.00 699.00 681.50 687.75 -6.00 38,738 217,775 -1,399
Sep13 130516 702.25 707.25 690.25 696.00 -6.25 13,290 55,014 +2,087
Dec13 130516 718.50 723.50 706.75 713.00 -5.50 12,973 93,700 -312
Mar14 130516 736.00 738.50 724.50 730.00 -5.25 1,569 19,941 +15
May14 130516 741.00 743.00 731.75 736.25 -4.50 98 2,286 -3
Jul14 130516 743.75 744.00 733.50 738.75 -4.75 259 8,941 +7
Total Volume and Open Interest 67,113 403,333 +456
Wheat(KCBT)
Jul13 130516 752.50 759.00 737.25 743.50 -8.25 5,167 90,054 +204
Sep13 130516 759.25 766.50 746.00 751.50 -7.75 1,161 18,224 +25
Dec13 130516 776.00 781.75 763.00 768.25 -6.75 1,184 21,132 +331
Mar14 130516 791.25 792.00 777.00 782.00 -6.75 178 3,969 +97
May14 130516 789.00 789.00 780.50 786.25 -6.00 31 894 +10
Jul14 130516 784.00 785.00 779.75 785.00 -3.50 65 2,340 +36
Total Volume and Open Interest 7,787 136,751 +700
Wheat(MGE)
May13 130514 857.75 857.75 857.75 857.75 unch      
Jul13 130516 803.00 809.25 802.25 804.00 +0.25 984 19,161 +202
Sep13 130516 798.25 803.25 795.00 796.50 -2.00 497 10,037 +22
Dec13 130516 805.25 809.25 800.00 802.25 -3.75 347 8,322 +102
Mar14 130516 820.25 820.50 812.00 814.50 -4.50 68 1,242 +29
Total Volume and Open Interest 1,898 39,003 +355
Oats(CBOT)
Jul13 130516 378.00 380.25 376.00 377.75 -1.75 304 7,511 +58
Sep13 130516 363.25 372.00 363.25 369.50 -0.75 0 142 +0
Dec13 130516 358.00 362.25 358.00 362.00 -0.25 17 1,264 +5
Mar14 130516 363.75 367.00 363.00 367.00 +0.75 0 63 +0
Total Volume and Open Interest 321 8,980 +63
Rough Rice(CBOT)
May13 130514 15.40 15.40 15.26 15.26 -0.09 0 2 -15
Jul13 130516 15.22 15.36 15.10 15.28 +0.05 302 10,218 +41
Sep13 130516 14.94 15.07 14.90 15.07 +0.09 61 1,130 +27
Nov13 130516 15.13 15.22 15.13 15.22 +0.09 1 156 +1
Total Volume and Open Interest 364 11,541 +11
Live Cattle(CME)
Jun13 130516 120.300 120.480 119.680 119.900 -0.100 22,987 92,859 -5,809
Aug13 130516 120.180 120.200 119.330 119.730 -0.120 19,040 116,354 -817
Oct13 130516 123.135 123.300 122.650 122.885 -0.045 3,859 55,985 -12
Dec13 130516 124.785 124.850 124.180 124.285 -0.195 2,046 36,358 +28
Feb14 130516 126.000 126.000 125.450 125.650 -0.150 412 12,114 +116
Apr14 130516 127.300 127.300 126.900 126.950 -0.250 206 5,385 +70
Total Volume and Open Interest 48,561 319,714 -6,416
Feeder Cattle(CME)
May13 130516 135.150 135.300 134.750 135.035 -0.040 809 4,719 -408
Aug13 130516 145.350 145.575 144.600 145.130 -0.170 1,894 21,833 +176
Sep13 130516 147.485 147.700 146.880 147.400 -0.135 413 3,131 +64
Oct13 130516 149.250 149.450 148.600 149.235 -0.115 260 2,884 +56
Nov13 130516 150.250 150.550 149.825 150.400 -0.135 135 1,609 +6
Jan14 130516 150.000 150.450 150.000 150.350 -0.150 57 598 +24
Mar14 130516 150.750 151.000 150.750 151.000 unch 12 27 +9
Total Volume and Open Interest 3,582 34,811 -71
Lean Hogs(CME)
Jun13 130516 92.150 93.500 92.150 92.885 +0.955 24,794 54,615 -1,716
Jul13 130516 91.885 92.885 91.885 92.550 +0.700 16,016 53,474 +2,125
Aug13 130516 90.785 91.500 90.580 90.900 +0.400 9,809 42,337 +1,212
Oct13 130516 80.550 81.300 80.475 80.550 +0.300 5,045 42,552 +294
Dec13 130516 77.500 77.975 77.300 77.350 +0.250 2,914 29,570 +469
Feb14 130516 79.885 80.475 79.885 80.150 +0.265 1,051 11,287 -7
Apr14 130516 82.000 82.500 82.000 82.180 +0.280 543 8,180 +248
May14 130516 87.500 87.500 87.500 87.500 unch 0 257 +0
Total Volume and Open Interest 60,407 245,924 +1,443
Class III Milk(CME)
May13 130516 18.49 18.53 18.48 18.51 +0.01 142 3,820 -60
Jun13 130516 17.99 18.46 17.99 18.45 +0.34 367 3,837 -5
Jul13 130516 18.50 18.95 18.45 18.93 +0.33 412 3,032 +132
Aug13 130516 18.85 19.28 18.85 19.23 +0.30 155 2,702 +4
Sep13 130516 19.03 19.33 19.00 19.33 +0.23 70 2,308 +4
Total Volume and Open Interest 1,306 22,302 +145
Cocoa(ICE)
May13 130515 2333 2333 2333 2333 -9 21 20 -1
Jul13 130516 2352 2352 2292 2294 -50 16,875 91,917 -1,200
Sep13 130516 2352 2353 2299 2301 -49 7,856 44,580 +1,110
Dec13 130516 2360 2360 2305 2307 -49 3,457 36,928 -76
Mar14 130516 2336 2340 2310 2313 -47 1,841 30,488 +122
May14 130516 2330 2337 2314 2316 -49 364 9,601 -19
Jul14 130516 2347 2347 2322 2322 -49 346 3,085 +10
Total Volume and Open Interest 30,788 219,789 -15
Coffee "C"(ICE)
May13 130516 139.60 139.95 138.35 138.35 +0.35 1 17 -6
Jul13 130516 140.55 141.55 138.25 139.85 -0.70 12,699 88,360 +175
Sep13 130516 142.90 143.75 140.45 142.05 -0.70 4,543 33,599 +376
Dec13 130516 146.00 146.95 143.90 145.30 -0.70 1,727 21,063 -104
Mar14 130516 149.30 149.90 147.60 148.45 -0.45 201 6,671 -38
May14 130516 151.35 151.50 149.25 150.15 -0.25 74 4,046 -7
Total Volume and Open Interest 19,264 157,426 +385
Orange Juice(ICE)
Jul13 130516 146.60 147.10 140.95 144.30 -2.15 563 17,173 +49
Sep13 130516 143.00 143.50 139.50 142.80 -1.00 49 1,705 +26
Nov13 130516 142.00 142.95 139.50 142.35 -0.90 33 672 +14
Jan14 130516 142.00 142.50 141.95 141.95 -0.80 0 235 +0
Mar14 130516 141.25 141.40 141.25 141.25 -0.80 0 8 +0
May14 130516 141.25 141.40 141.25 141.25 -0.80      
Total Volume and Open Interest 645 19,793 +89
Sugar #11(ICE)
Jul13 130516 16.94 16.98 16.81 16.83 -0.12 61,087 456,904 +4,681
Oct13 130516 17.31 17.34 17.15 17.17 -0.13 17,934 167,948 +3,444
Mar14 130516 18.30 18.30 18.10 18.11 -0.14 8,912 112,589 +1,147
May14 130516 18.49 18.49 18.25 18.26 -0.15 5,686 26,143 +718
Jul14 130516 18.55 18.61 18.39 18.41 -0.14 2,375 37,893 -310
Oct14 130516 18.80 18.86 18.64 18.65 -0.14 846 19,353 -4
Mar15 130516 19.24 19.30 19.10 19.11 -0.11 359 14,589 +183
May15 130516 19.28 19.30 19.16 19.16 -0.09 178 1,621 +110
Total Volume and Open Interest 97,755 841,726 +10,232
London Cocoa(LCE)
May13 130515 1577 1601 1569 1569 -28 4,092 8,294 -2,721
Jul13 130516 1557 1559 1527 1529 -37 8,444 74,171 +128
Sep13 130516 1564 1564 1534 1535 -37 5,594 40,119 -1,308
Dec13 130516 1562 1564 1537 1538 -36 2,425 58,389 -448
Mar14 130516 1558 1558 1528 1529 -39 2,161 48,110 +1,161
May14 130516 1555 1557 1528 1529 -41 374 11,414 +141
Jul14 130516 1551 1556 1534 1535 -41 153 4,700 +158
Total Volume and Open Interest 20,406 244,397 -3,957
London Sugar(LCE)
Aug13 130516 478.00 478.50 475.20 476.20 -1.40 6,805 42,810 +881
Oct13 130516 478.60 479.40 476.00 476.90 -2.30 1,028 14,750 -135
Dec13 130516 485.50 486.30 482.30 483.30 -2.80 597 5,680 +88
Mar14 130516 492.80 493.10 489.40 490.40 -3.50 291 5,552 -11
May14 130516 500.10 500.10 495.70 496.20 -3.50 217 1,891 -15
Total Volume and Open Interest 9,112 72,171 +842
Cotton(ICE)
Jul13 130516 86.20 86.76 85.70 86.03 -0.42 13,721 121,236 +1,416
Oct13 130516 85.72 85.72 85.59 85.59 -0.27 8 77 +6
Dec13 130516 85.42 85.84 84.81 85.33 -0.16 3,499 58,740 -139
Mar14 130516 85.44 85.64 85.19 85.21 -0.19 319 1,990 +4
May14 130516 85.40 85.59 85.24 85.24 -0.15 33 392 +0
Jul14 130516 85.47 85.67 85.27 85.27 -0.15 22 317 +21
Total Volume and Open Interest 17,602 183,272 +1,308
Lumber(CME)
Jul13 130516 321.6 324.0 313.0 314.3 -8.4 800 4,156 +29
Sep13 130516 321.0 322.7 312.0 312.8 -7.9 211 1,154 +49
Nov13 130516 315.0 318.0 309.0 312.0 -5.4 79 214 +33
Jan14 130516 325.0 325.5 318.0 321.0 -4.4 2 15 +1
Total Volume and Open Interest 1,191 5,673 +67
Crude Oil(NYM)
Jun13 130516 94.34 95.57 93.23 95.16 +0.86 269,403 143,906 -16,175
Jul13 130516 94.59 95.83 93.50 95.45 +0.89 107,344 293,275 +9,180
Aug13 130516 94.57 95.93 93.62 95.56 +0.92 57,192 128,707 -1,129
Sep13 130516 94.28 95.78 93.49 95.42 +0.93 36,943 119,516 +723
Oct13 130516 93.58 95.47 93.22 95.09 +0.92 16,120 72,878 -842
Nov13 130516 93.50 94.95 92.95 94.67 +0.88 8,741 47,746 -436
Dec13 130516 93.40 94.62 92.50 94.23 +0.83 50,591 223,198 +1,282
Jan14 130516 92.95 94.16 92.13 93.78 +0.79 4,963 43,865 +189
Feb14 130516 92.03 93.34 91.69 93.34 +0.76 2,067 23,717 -17
Mar14 130516 91.48 92.93 91.33 92.93 +0.73 4,366 36,985 +23
Apr14 130516 90.99 92.65 90.99 92.54 +0.70 1,612 17,340 +179
May14 130516 91.66 92.32 91.66 92.22 +0.68 2,368 18,842 +540
Jun14 130516 90.50 92.35 90.43 91.95 +0.66 14,074 82,608 +1,507
Jul14 130516 91.20 91.63 90.20 91.63 +0.65 1,360 16,762 +379
Aug14 130516 90.87 91.31 90.87 91.31 +0.65 529 15,651 +67
Sep14 130516 90.62 90.99 90.62 90.99 +0.64 1,394 28,936 +511
Total Volume and Open Interest 611,364 1,758,686 -4,007
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130516 94.350 95.600 93.275 95.150 +0.850 6,700 1,860 +92
Jul13 130516 94.575 95.800 93.550 95.450 +0.900 597 904 +114
Aug13 130516 94.500 95.850 93.750 95.550 +0.900 47 445 +3
Sep13 130516 95.225 95.750 93.700 95.425 +0.925 4 153 +0
Oct13 130516 95.100 95.350 94.125 95.100 +0.925 2 5 +0
Nov13 130516 94.675 94.675 94.675 94.675 +0.875 2 13 +2
Dec13 130516 94.225 94.675 94.225 94.225 +0.825 3 58 +0
Jan14 130516 93.775 94.225 93.775 93.775 +0.775      
Feb14 130516 93.350 93.775 93.350 93.350 +0.775      
Total Volume and Open Interest 7,355 3,529 +211
Heating Oil(NYM)
Jun13 130516 287.95 291.92 285.77 290.87 +2.86 45,536 78,694 -2,410
Jul13 130516 287.44 291.17 285.30 290.05 +2.63 20,651 71,218 +1,797
Aug13 130516 286.46 291.52 286.43 290.34 +2.37 11,236 27,009 +1,408
Sep13 130516 287.16 292.36 287.10 291.04 +2.12 7,795 29,192 +231
Oct13 130516 291.23 293.08 288.93 291.68 +1.91 3,080 18,489 +440
Nov13 130516 290.37 293.52 289.16 292.07 +1.76 1,729 10,676 +5
Dec13 130516 290.17 293.86 289.31 292.36 +1.69 7,496 40,038 -226
Jan14 130516 292.62 294.34 290.23 292.93 +1.66 443 8,113 +65
Feb14 130516 292.18 293.70 291.80 293.21 +1.69 60 2,911 +13
Mar14 130516 293.50 293.50 292.85 292.85 +1.71 63 4,298 -10
Apr14 130516 291.95 292.40 291.89 291.89 +1.67 86 9,899 -4
May14 130516 289.53 291.84 289.53 291.10 +1.62 81 1,792 +17
Jun14 130516 289.00 291.00 288.47 290.14 +1.63 423 7,724 -290
Jul14 130516 289.71 290.00 289.71 289.71 +1.60 0 535 +0
Total Volume and Open Interest 99,278 315,575 +1,579
Gasoline(NYMEX)
Jun13 130516 286.80 291.34 284.58 288.22 +1.52 51,525 77,823 -1,785
Jul13 130516 284.80 289.00 282.59 286.29 +1.49 23,932 80,373 +2,663
Aug13 130516 281.74 285.81 279.87 283.36 +1.44 12,539 31,000 +375
Sep13 130516 277.11 282.10 277.11 279.86 +1.33 10,091 29,184 -941
Oct13 130516 264.69 267.20 262.00 265.35 +1.28 6,055 18,775 +549
Nov13 130516 261.00 264.00 259.26 262.42 +1.12 3,762 19,260 -204
Dec13 130516 259.67 262.30 257.69 260.62 +0.93 2,988 14,157 +489
Jan14 130516 259.56 261.70 259.08 260.17 +0.80 650 6,379 -68
Feb14 130516 259.61 260.73 259.61 260.73 +0.83 209 2,221 -64
Mar14 130516 262.53 262.53 261.89 261.89 +0.96 131 4,215 +11
Total Volume and Open Interest 111,931 289,626 +1,038
e-miNY RBOB Gasoline(NYM)
Jun13 130516 288.00 288.20 288.00 288.20 +1.50 0 1 +0
Jul13 130516 286.30 286.30 286.29 286.30 +1.50      
Aug13 130516 283.40 283.40 283.36 283.40 +1.50      
Sep13 130516 279.90 279.90 279.86 279.90 +1.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun13 130516 4.095 4.095 3.912 3.932 -0.138 105,368 140,422 -12,658
Jul13 130516 4.122 4.139 3.959 3.982 -0.131 47,962 257,444 +6,343
Aug13 130516 4.200 4.200 3.984 4.005 -0.128 24,908 69,411 +585
Sep13 130516 4.149 4.152 3.984 4.003 -0.127 15,504 94,883 -137
Oct13 130516 4.160 4.160 3.999 4.017 -0.127 23,446 187,194 -2,038
Nov13 130516 4.230 4.230 4.072 4.090 -0.120 9,280 71,838 +850
Dec13 130516 4.369 4.392 4.238 4.257 -0.112 6,503 61,205 +635
Jan14 130516 4.455 4.469 4.323 4.342 -0.110 14,750 138,273 -865
Feb14 130516 4.432 4.432 4.306 4.319 -0.107 973 37,094 -193
Mar14 130516 4.348 4.363 4.240 4.258 -0.091 5,122 69,091 +781
Apr14 130516 4.086 4.094 4.030 4.054 -0.033 5,173 111,469 +854
May14 130516 4.082 4.082 4.034 4.052 -0.030 524 22,910 -88
Jun14 130516 4.107 4.117 4.066 4.087 -0.029 306 20,385 -57
Jul14 130516 4.138 4.138 4.099 4.121 -0.028 336 13,098 -28
Aug14 130516 4.121 4.144 4.121 4.142 -0.028 235 13,649 -35
Sep14 130516 4.165 4.165 4.122 4.142 -0.027 132 18,025 -8
Total Volume and Open Interest 263,057 1,507,390 -5,977
Brent Crude Oil(ICE)
Jun13 130516 103.74 104.40 102.95 103.80 +0.12 160,028 63,722 -33,763
Jul13 130516 103.32 104.28 102.74 103.78 +0.28 225,552 277,083 -1,196
Aug13 130516 103.02 104.07 102.48 103.60 +0.41 102,689 185,540 -10,465
Sep13 130516 102.66 103.80 102.15 103.33 +0.49 56,888 122,347 +4,700
Oct13 130516 102.28 103.44 101.78 102.98 +0.51 22,336 88,016 +413
Nov13 130516 101.95 103.11 101.47 102.65 +0.50 12,050 61,757 -476
Dec13 130516 101.63 102.76 101.15 102.29 +0.46 53,306 187,116 -1,766
Jan14 130516 101.15 102.38 100.88 101.98 +0.44 4,360 44,385 +434
Feb14 130516 100.91 102.12 100.88 101.67 +0.41 2,693 25,392 -47
Mar14 130516 101.00 101.53 101.00 101.35 +0.37 3,178 32,388 -233
Apr14 130516 100.95 101.05 100.95 101.05 +0.35 656 33,042 -171
May14 130516 101.15 101.15 100.75 100.75 +0.33 510 14,877 -55
Jun14 130516 99.91 100.86 99.46 100.44 +0.32 10,135 79,334 -1,072
Jul14 130516 100.17 100.17 100.17 100.17 +0.31 732 14,781 -172
Total Volume and Open Interest 675,363 1,565,396 -43,762
Gas Oil(ICE)
Jun13 130516 862.00 873.00 856.00 871.75 +25.00 54,065 172,958 -4,714
Jul13 130516 863.50 874.50 859.00 873.50 +23.75 48,059 106,458 +629
Aug13 130516 866.00 876.50 862.25 875.25 +22.75 29,122 61,795 -1,890
Sep13 130516 869.50 878.75 865.00 877.50 +22.25 17,241 63,018 +3,288
Oct13 130516 870.25 880.75 867.50 879.50 +22.00 6,917 33,684 +678
Nov13 130516 869.25 881.50 869.25 880.25 +21.75 1,751 27,542 -123
Dec13 130516 872.50 882.25 868.75 880.50 +21.50 13,358 70,052 +1,507
Jan14 130516 870.25 882.50 870.25 881.00 +21.00 497 20,178 +212
Feb14 130516 870.75 882.25 870.75 880.75 +20.50 185 13,226 -55
Mar14 130516 869.25 880.75 869.00 879.25 +20.25 603 12,492 +69
Total Volume and Open Interest 175,879 662,930 -764
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130516 2.643 2.643 2.600 2.628 -0.006 232 758 -68
Jul13 130516 2.530 2.533 2.503 2.514 -0.007 176 1,342 +15
Aug13 130516 2.434 2.434 2.397 2.400 -0.019 94 2,184 +19
Sep13 130516 2.286 2.286 2.242 2.247 -0.018 227 2,067 +65
Oct13 130516 2.111 2.111 2.080 2.083 -0.015 169 1,317 -25
Nov13 130516 2.029 2.029 2.013 2.014 -0.015 12 723 +1
Dec13 130516 1.992 1.999 1.972 1.975 -0.023 112 1,108 -33
Total Volume and Open Interest 1,033 9,994 -17
WTI Crude Oil(ICE)
Jun13 130516 94.12 95.56 93.26 95.16 +0.86 53,724 45,823 -9,526
Jul13 130516 94.48 95.83 93.53 95.45 +0.89 35,735 79,193 +4,498
Aug13 130516 94.61 95.91 93.76 95.56 +0.92 11,874 46,516 +1,630
Sep13 130516 94.00 95.69 93.49 95.42 +0.93 7,708 40,970 -660
Oct13 130516 93.60 95.46 93.45 95.09 +0.92 3,281 21,774 +149
Nov13 130516 93.30 95.05 93.22 94.67 +0.88 2,550 14,044 +11
Dec13 130516 92.92 94.62 92.62 94.23 +0.83 13,401 111,731 +574
Jan14 130516 93.78 93.78 93.78 93.78 +0.79 905 12,006 +43
Feb14 130516 93.34 93.34 93.34 93.34 +0.76 531 4,885 +165
Mar14 130516 92.93 92.93 92.93 92.93 +0.73 906 8,332 +31
Apr14 130516 92.54 92.54 92.54 92.54 +0.70 349 4,855 +67
May14 130516 92.22 92.22 92.22 92.22 +0.68 131 3,735 -8
Jun14 130516 91.57 91.95 91.57 91.95 +0.66 1,278 25,430 +217
Jul14 130516 91.63 91.63 91.63 91.63 +0.65 18 3,694 -5
Aug14 130516 91.31 91.31 91.31 91.31 +0.65 1 3,169 +1
Sep14 130516 90.99 90.99 90.99 90.99 +0.64 4 10,048 +2
Total Volume and Open Interest 135,164 556,701 -2,803
US Dollar Index(ICE)
Jun13 130516 83.890 84.125 83.570 83.723 -0.237 44,350 78,947 +8,625
Sep13 130516 84.040 84.365 83.830 83.993 -0.243 237 1,120 +137
Dec13 130516 84.202 84.202 84.202 84.202 -0.243      
Total Volume and Open Interest 44,587 80,067 +8,762
Australian Dollar(CME)
Jun13 130516 98.67 98.91 97.76 98.13 -0.34 137,478 187,494 +6,522
Sep13 130516 98.07 98.29 97.18 97.51 -0.34 620 3,263 +204
Dec13 130516 97.58 97.58 96.95 96.95 -0.32 4 95 +0
Total Volume and Open Interest 138,102 190,884 +6,726
British Pound(CME)
Jun13 130516 152.23 153.20 151.94 153.03 +0.86 129,890 197,004 +6,489
Sep13 130516 152.16 153.07 151.90 152.95 +0.86 265 789 +160
Dec13 130516 152.90 152.90 152.04 152.90 +0.86 0 56 +0
Total Volume and Open Interest 130,155 198,068 +6,649
Canadian Dollar(CME)
Jun13 130516 98.32 98.46 97.89 98.27 +0.07 78,348 135,471 -925
Sep13 130516 98.09 98.26 97.70 98.06 +0.07 654 4,431 +131
Dec13 130516 97.93 98.02 97.50 97.85 +0.07 315 2,217 +134
Mar14 130516 97.76 97.76 97.57 97.64 +0.07 5 300 +1
Total Volume and Open Interest 79,322 142,482 -659
Japanese Yen(CME)
Jun13 130516 97.82 98.22 97.39 97.99 +0.24 180,578 226,713 +413
Sep13 130516 97.88 98.25 97.45 98.04 +0.24 404 2,814 +16
Dec13 130516 97.89 98.11 97.87 98.11 +0.24 11 156 +2
Total Volume and Open Interest 181,003 229,746 +435
Swiss Franc(CME)
Jun13 130516 103.58 104.43 103.01 104.05 +0.47 46,987 57,896 +1,961
Sep13 130516 104.36 104.49 103.68 104.15 +0.47 22 186 +3
Dec13 130516 104.27 104.27 103.80 104.27 +0.47 0 2 +0
Total Volume and Open Interest 47,009 58,084 +1,964
EuroFX(CME)
Jun13 130516 128.84 129.32 128.48 129.09 +0.32 283,856 229,569 +5,060
Sep13 130516 128.85 129.41 128.59 129.17 +0.32 708 2,398 +124
Dec13 130516 128.96 129.30 128.88 129.27 +0.34 85 422 -10
Total Volume and Open Interest 284,651 232,417 +5,173
Mexican Peso(CME)
Jun13 130516 816.00 818.50 811.25 813.25 -2.00 32,222 166,985 -625
Jul13 130516 811.50 813.25 811.50 811.50 -1.75 0 1 +0
Total Volume and Open Interest 32,235 168,040 -625
Brazilian Real(CME)
Jun13 130516 491.00 492.70 489.50 492.60 +0.45 452 13,592 +415
Jul13 130516 490.55 490.65 487.55 490.55 +0.40 1 14 +0
Aug13 130516 488.20 488.20 487.85 488.20 +0.35      
Sep13 130516 486.00 486.00 485.40 486.00 +0.60      
Total Volume and Open Interest 453 41,892 +415
30-Year T-Bonds(CBOT)
Jun13 130516 144~080 145~180 143~290 145~140 +1~080 433,912 649,040 -9,476
Sep13 130516 143~110 144~210 143~020 144~180 +1~090 3,814 13,438 +1,756
Dec13 130516 144~020 144~020 142~250 144~020 +1~090      
Total Volume and Open Interest 437,726 662,478 -7,720
10-Year T-Notes(CBOT)
Jun13 130516 131~280 132~170 131~230 132~150 +0~200 1,500,469 2,234,082 +17,118
Sep13 130516 131~005 131~200 130~265 131~185 +0~205 34,557 97,441 +8,114
Dec13 130516 131~185 131~185 130~300 131~185 +0~205      
Total Volume and Open Interest 1,535,026 2,331,523 +25,232
5-Year T-Notes(CBOT)
Jun13 130516 123~296 124~066 123~280 124~056 +0~084 638,850 1,738,255 -36,553
Sep13 130516 123~152 123~244 123~134 123~242 +0~094 6,196 56,580 +3,386
Dec13 130516 123~242 123~242 123~146 123~242 +0~094      
Total Volume and Open Interest 645,046 1,794,835 -33,167
2 Year T-Notes(CBOT)
Jun13 130516 110~082 110~090 110~080 110~090 +0~006 159,884 881,461 -9,029
Sep13 130516 110~070 110~080 110~070 110~080 +0~010 15,977 46,129 +5,790
Dec13 130516 110~080 110~080 110~070 110~080 +0~010      
Total Volume and Open Interest 175,861 927,590 -3,239
Eurodollars(CME)
Jun13 130516 99.723 99.725 99.723 99.723 unch 155,827 855,030 +9,059
Sep13 130516 99.705 99.705 99.700 99.705 unch 139,881 725,371 +5,429
Dec13 130516 99.675 99.685 99.675 99.680 +0.005 167,071 803,274 -9,053
Mar14 130516 99.650 99.660 99.645 99.655 +0.005 204,890 753,533 +18,087
Jun14 130516 99.615 99.630 99.610 99.625 +0.010 211,594 755,243 -4,382
Sep14 130516 99.570 99.595 99.570 99.590 +0.020 164,807 664,185 +8,514
Dec14 130516 99.510 99.540 99.510 99.540 +0.030 179,525 764,084 -1,403
Mar15 130516 99.430 99.475 99.430 99.470 +0.035 197,950 665,881 +11,301
Jun15 130516 99.340 99.395 99.340 99.385 +0.045 214,337 748,580 -11,112
Sep15 130516 99.230 99.295 99.225 99.285 +0.055 164,977 516,530 -6,072
Dec15 130516 99.100 99.170 99.095 99.160 +0.065 154,284 647,374 +2,540
Mar16 130516 98.950 99.035 98.945 99.020 +0.075 130,469 398,645 +2,947
Jun16 130516 98.785 98.880 98.780 98.865 +0.085 123,205 338,863 -6,842
Sep16 130516 98.610 98.715 98.600 98.700 +0.090 88,052 238,670 -2,913
Dec16 130516 98.430 98.545 98.420 98.530 +0.100 69,839 187,779 -1,587
Mar17 130516 98.250 98.375 98.240 98.360 +0.105 63,333 189,275 -1,042
Jun17 130516 98.065 98.200 98.055 98.185 +0.115 39,432 124,752 +3,563
Sep17 130516 97.900 98.030 97.885 98.015 +0.120 34,098 91,198 -451
Total Volume and Open Interest 2,555,397 9,754,079 +23,510
Ultra T-Bond(CBOT)
Jun13 130516 157~18 159~20 157~03 159~13 +1~30 66,687 395,219 -2,500
Sep13 130516 155~22 158~01 155~22 157~29 +1~30 219 1,470 +124
Dec13 130516 157~29 157~29 155~31 157~29 +1~30      
Total Volume and Open Interest 66,906 396,689 -2,376
30 Day Federal Funds(CBOT)
May13 130516 99.875 99.878 99.875 99.878 +0.003 114 44,412 -55
Jun13 130516 99.875 99.880 99.875 99.875 unch 2,101 38,544 +1,771
Jul13 130516 99.875 99.880 99.875 99.880 unch 174 26,986 +18
Aug13 130516 99.880 99.880 99.875 99.880 unch 310 23,377 +101
Sep13 130516 99.875 99.880 99.875 99.875 unch 966 19,059 +507
Oct13 130516 99.875 99.875 99.870 99.875 unch 184 17,137 +16
Total Volume and Open Interest 10,432 327,909 +3,214
3-Mth Euro-Yen(CME)
Jun13 130516 99.772 99.772 99.772 99.772 -0.007      
Sep13 130516 99.783 99.783 99.783 99.783 unch      
Dec13 130516 99.783 99.783 99.783 99.783 unch      
Mar14 130516 99.765 99.765 99.765 99.765 unch      
Jun14 130516 99.760 99.760 99.760 99.760 unch      
Sep14 130516 99.765 99.765 99.765 99.765 unch      
Dec14 130516 99.760 99.760 99.760 99.760 unch      
Mar15 130516 99.640 99.640 99.640 99.640 unch      
Jun15 130516 99.500 99.500 99.500 99.500 unch      
Sep15 130516 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130515 99.78 99.78 99.78 99.78 unch 0 864 +0
Sep13 130515 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130515 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130515 99.76 99.76 99.76 99.76 unch 0 172 +0
Jun14 130515 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130515 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130515 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130515 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,643 +0
Japanese Gov't Bonds(SGX)
Jun13 130515 142.19 142.46 141.12 142.07 -0.14 4,850 20,724 -2,208
Sep13 130515 142.15 142.30 141.07 142.05 -0.14 16 53 +12
Dec13 130515 138.29 138.29 138.29 138.29 -0.14      
Total Volume and Open Interest 4,866 20,777 -2,196
Euro-Bund(EUREX)
Jun13 130516 144.84 145.36 144.53 145.31 +0.67 755,893 926,675 -13,784
Sep13 130516 144.91 145.52 144.69 145.47 +0.74 2,518 35,520 +2,998
Dec13 130516 143.43 143.43 143.43 143.43 +0.67 0 3 +0
Total Volume and Open Interest 758,411 962,198 -10,786
Euro-Bobl(EUREX)
Jun13 130516 126.44 126.70 126.37 126.66 +0.31 485,246 961,981 +4,916
Sep13 130516 126.98 127.21 126.95 127.21 +0.33 2,912 58,948 +4,477
Dec13 130516 127.21 127.21 127.21 127.21 +0.33      
Total Volume and Open Interest 488,158 1,020,929 +9,393
3-Mth Euribor(EUREX)
Jun13 130516 99.805 99.805 99.805 99.805 +0.005 0 3,211 -1
Sep13 130516 99.825 99.830 99.825 99.830 +0.020 50 1,584 +0
Dec13 130516 99.805 99.820 99.805 99.820 +0.025 250 1,146 +0
Total Volume and Open Interest 300 9,045 -1
Long Gilt(LIFFE)
Jun13 130516 117~17 118~05 117~16 118~02 +0~17 205,134 366,769 -4,507
Sep13 130516 116~28 117~16 116~26 117~14 +0~19 2,748 5,171 +756
Total Volume and Open Interest 207,882 371,940 -3,751
3-Mth Short Sterling(LIFFE)
Jun13 130516 99.50 99.50 99.49 99.50 unch 21,658 275,335 -2,248
Sep13 130516 99.51 99.52 99.50 99.51 unch 53,578 335,723 -3,556
Dec13 130516 99.51 99.52 99.49 99.51 +0.01 49,373 297,145 +2,290
Mar14 130516 99.50 99.51 99.48 99.50 +0.00 76,842 301,982 -13,187
Jun14 130516 99.47 99.49 99.46 99.47 +0.00 64,381 319,150 -528
Sep14 130516 99.43 99.45 99.42 99.44 +0.01 77,961 260,656 -1,959
Total Volume and Open Interest 569,950 2,712,931 -14,838
3-Mth Euribor(LIFFE)
Jun13 130516 99.800 99.810 99.795 99.805 +0.005 179,689 554,535 +18,947
Sep13 130516 99.810 99.835 99.810 99.830 +0.020 108,207 395,883 -12,460
Dec13 130516 99.795 99.825 99.795 99.820 +0.025 84,417 465,495 +385
Total Volume and Open Interest 938,995 4,524,514 -8,754
3-Mth Aus T-Bills(SFE)
Jun13 130516 97.27 97.28 97.26 97.28 +0.01 25,754 205,065 +588
Sep13 130516 97.37 97.39 97.35 97.39 +0.02 45,711 237,572 +8,016
Dec13 130516 97.41 97.43 97.38 97.43 +0.02 30,305 181,014 +5,928
Mar14 130516 97.37 97.40 97.35 97.40 +0.03 20,551 126,267 +2,862
Jun14 130516 97.29 97.32 97.27 97.32 +0.04 13,859 79,598 +2,686
Sep14 130516 97.19 97.22 97.16 97.22 +0.04 5,169 59,062 +599
Dec14 130516 97.07 97.12 97.07 97.11 +0.04 3,581 42,458 +531
Mar15 130516 96.98 97.02 96.97 97.00 +0.04 912 24,569 +278
Jun15 130516 96.90 96.90 96.90 96.90 +0.03 32 1,761 +16
Sep15 130516 96.80 96.80 96.80 96.80 +0.04 1 759 +0
Total Volume and Open Interest 145,952 958,653 +21,554
10-Year Aus T-Bonds(SFE)
Jun13 130516 96.75 96.77 96.70 96.76 +0.02 102,209 508,555 +2,458
Sep13 130516 96.76 96.76 96.76 96.76 +0.02      
Total Volume and Open Interest 102,209 508,555 +2,458
3-Year Aus T-Bonds(SFE)
Jun13 130516 97.42 97.45 97.39 97.45 +0.04 246,279 664,460 +18,792
Sep13 130516 97.45 97.45 97.45 97.45 +0.04      
Total Volume and Open Interest 246,279 664,460 +18,792
Gold(CMX)
Jun13 130516 1392.5 1397.0 1368.0 1386.9 -9.3 173,066 200,477 -8,809
Aug13 130516 1395.0 1398.0 1369.2 1388.2 -9.3 18,421 114,549 +5,386
Oct13 130516 1388.4 1396.8 1372.0 1389.3 -9.3 5,933 10,284 +581
Dec13 130516 1397.4 1400.0 1372.7 1390.5 -9.2 6,484 51,794 +1,405
Feb14 130516 1397.6 1397.9 1374.0 1391.6 -9.2 221 14,089 -48
Apr14 130516 1395.0 1395.0 1379.6 1392.7 -9.2 252 5,351 +83
Jun14 130516 1394.1 1394.1 1381.3 1393.8 -9.2 461 9,558 +13
Aug14 130516 1395.0 1395.0 1395.0 1395.0 -9.3 45 1,249 +27
Oct14 130516 1396.3 1396.3 1396.3 1396.3 -9.4 0 828 +0
Dec14 130516 1397.7 1397.7 1397.7 1397.7 -9.5 18 10,100 +10
Feb15 130516 1399.2 1399.2 1399.2 1399.2 -9.5 0 11 +0
Total Volume and Open Interest 205,247 443,806 -1,372
Silver(CMX)
May13 130516 2268.0 2271.0 2207.5 2264.3 unch 63 586 -31
Jul13 130516 2256.5 2277.0 2206.0 2265.9 +0.1 39,972 78,731 +295
Sep13 130516 2258.5 2281.0 2214.0 2270.6 +0.2 1,390 8,637 +228
Dec13 130516 2271.5 2287.0 2220.0 2277.4 +0.2 2,928 22,735 -379
Mar14 130516 2282.9 2282.9 2282.9 2282.9 +0.2 216 4,958 -190
May14 130516 2275.0 2285.8 2275.0 2285.8 +0.2 38 4,806 +19
Jul14 130516 2288.6 2288.6 2288.6 2288.6 +0.2 91 4,626 -33
Total Volume and Open Interest 45,860 144,666 -509
Platinum(NYMEX)
Jul13 130516 1490.0 1492.9 1470.0 1485.6 -5.1 12,087 59,081 +134
Oct13 130516 1491.1 1491.4 1472.8 1488.0 -5.0 239 4,325 +65
Jan14 130516 1478.4 1490.0 1478.4 1490.0 -5.0 7 94 +6
Apr14 130516 1490.9 1490.9 1490.9 1490.9 -5.0 0 4 +0
Total Volume and Open Interest 12,333 63,509 +205
Palladium(NYMEX)
Jun13 130516 728.95 743.00 716.00 740.75 +11.70 9,976 27,364 -1,874
Sep13 130516 731.55 744.75 718.00 742.75 +11.75 3,153 8,512 +2,199
Dec13 130516 743.25 743.85 743.25 743.85 +11.70 0 1,012 +0
Total Volume and Open Interest 13,133 36,906 +326
Copper(CMX)
May13 130516 326.80 330.30 323.90 329.20 +2.50 393 1,517 -95
Jul13 130516 327.80 331.30 323.15 329.45 +2.95 57,378 98,172 +224
Sep13 130516 328.30 332.50 324.35 330.70 +3.05 5,883 23,470 +226
Dec13 130516 329.15 333.20 326.00 332.15 +3.00 2,003 18,387 -100
Mar14 130516 328.75 335.00 328.05 333.65 +2.95 526 5,553 +318
Total Volume and Open Interest 68,152 159,750 +808
DJIA Index(CBOT)
Jun13 130516 15248 15267 15200 15212 -23 86 12,411 +7
Sep13 130516 15125 15143 15125 15143 -23 0 13 +0
Dec13 130516 15073 15095 15073 15073 -22      
Mar14 130516 14978 15000 14978 14978 -22      
Total Volume and Open Interest 86 12,424 +7
E-mini DJIA Index(CBOT)
Jun13 130516 15239 15278 15192 15212 -23 121,583 118,668 -513
Sep13 130516 15160 15204 15136 15143 -23 45 1,071 +15
Dec13 130516 15073 15073 15073 15073 -22 0 19 +0
Mar14 130516 14978 14978 14978 14978 -22      
Total Volume and Open Interest 121,628 119,758 -498
S & P 500(CME)
Jun13 130516 1654.60 1658.50 1646.50 1648.10 -6.20 11,000 183,127 +3,335
Sep13 130516 1642.40 1652.50 1642.20 1642.40 -6.10 1,457 4,482 +1,346
Dec13 130516 1644.30 1646.20 1635.90 1636.20 -6.00 17 1,086 +0
Mar14 130516 1630.20 1640.20 1629.90 1630.20 -6.00      
Total Volume and Open Interest 12,474 188,695 +4,681
S & P 500 E-Mini(Globex)
Jun13 130516 1655.25 1658.75 1646.00 1648.00 -6.25 2,018,666 3,154,692 +49,142
Sep13 130516 1649.00 1653.00 1641.00 1642.50 -6.00 12,812 129,921 +9,198
Total Volume and Open Interest 2,031,653 3,287,763 +58,455
NASDAQ 100(CME)
Jun13 130516 3004.00 3018.00 2995.00 2998.30 -2.70 987 8,729 +353
Sep13 130516 2993.00 3012.50 2993.00 2993.00 -2.50      
Dec13 130516 2986.80 2989.30 2986.80 2986.80 -2.50      
Total Volume and Open Interest 987 8,729 +353
NASDAQ 100 E-Mini(Globex)
Jun13 130516 3004.30 3019.00 2996.00 2998.30 -2.70 192,387 411,439 +2,023
Sep13 130516 2995.50 3006.30 2990.30 2993.00 -2.50 365 1,995 +289
Total Volume and Open Interest 192,753 413,475 +2,313
S & P Midcap 400(CME)
Jun13 130516 1199.50 1208.00 1198.00 1198.60 -5.60 15 1,467 -11
Sep13 130516 1196.00 1201.60 1196.00 1196.00 -5.60      
Dec13 130516 1194.00 1199.60 1194.00 1194.00 -5.60      
Total Volume and Open Interest 15 1,467 -11
Volatility Index(CBOE)
May13 130516 13.65 14.10 13.60 13.95 +0.25 48,748 106,512 -10,955
Jun13 130516 15.10 15.45 15.05 15.35 +0.20 45,921 152,292 +9,373
Jul13 130516 16.20 16.37 16.07 16.35 +0.10 10,783 51,083 +909
Aug13 130516 16.85 17.05 16.75 16.95 +0.10 7,660 39,094 -961
Total Volume and Open Interest 120,092 420,285 -1,898
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130516 15225 15235 14925 14985 -235 10,772 81,822 +714
Sep13 130516 15280 15305 15080 15080 -230 123 507 +24
Total Volume and Open Interest 10,895 82,330 +738
Nikkei 225(SGX)
Jun13 130516 15060 15090 15025 15060 -15 136,256 292,037 -2,484
Sep13 130516 15070 15070 15050 15050 -15 2,239 6,184 +2,173
Dec13 130516 15065 15135 14990 14990 -15 4,200 16,070 -200
Total Volume and Open Interest 145,277 333,978 +349
CAC 40(EURONEXT)
May13 130516 3973.5 3984.5 3957.0 3979.5 +6.0 246,029 378,767 +17,118
Jun13 130516 3948.5 3959.5 3932.5 3954.5 +6.0 164,567 242,360 +176,042
Jul13 130516 3936.0 3947.0 3927.5 3947.0 +6.0 19 20 +2
Total Volume and Open Interest 410,632 621,225 +193,171
Hang Seng Index(HKFE)
May13 130516 23027 23078 22823 22973 +45 61,028 112,849 +2,516
Jun13 130516 22747 22816 22567 22714 +41 1,537 9,197 +79
Total Volume and Open Interest 62,693 124,282 +2,675
DAX(EUREX)
Jun13 130516 8352.0 8404.0 8320.0 8364.5 +8.0 91,668 174,127 +4,032
Sep13 130516 8357.0 8407.5 8332.0 8372.5 +7.0 114 8,153 +82
Dec13 130516 8365.0 8419.0 8342.0 8380.0 +7.5 71 778 -14
Total Volume and Open Interest 91,853 183,058 +4,100
FT-SE 100(EURONEXT)
Jun13 130516 6679.00 6700.00 6646.50 6657.50 -13.50 90,017 669,941 +4,894
Sep13 130516 6621.00 6645.00 6606.00 6613.00 -14.00 393 7,546 +2,964
Dec13 130516 6591.00 6591.00 6585.00 6585.00 -14.00 41 253 +0
Total Volume and Open Interest 90,451 677,740 +7,858
SPI 200(SFE)
Jun13 130516 5201.0 5225.0 5157.0 5174.0 -27.0 36,693 263,876 +4,011
Sep13 130516 5167.0 5180.0 5135.0 5139.0 -27.0 18 2,418 +7
Dec13 130516 5136.0 5136.0 5136.0 5136.0 -29.0 8 2,468 -19
Total Volume and Open Interest 39,650 275,446 +6,438
FTSE MIB(ISE)
Jun13 130516 17220.00 17355.00 17120.00 17287.00 +54.00 24,331 56,491 +147
Sep13 130516 17125.00 17270.00 17070.00 17210.00 +52.00 44 391 +31
Dec13 130516 17140.00 17140.00 17105.00 17105.00 +52.00 0 1 +0
Total Volume and Open Interest 24,375 56,883 +178
KOSPI 200(KFE)
Jun13 130516 256.35 261.00 256.10 259.35 +2.80 145,794 110,276 -2,135
Sep13 130516 258.00 262.55 257.70 261.00 +2.80 81 5,473 +21
Dec13 130516 262.70 262.70 262.70 262.70 +2.85 0 230 +0
Total Volume and Open Interest 145,875 116,310 -2,114
GSCI(CME)
Jun13 130516 627.00 629.25 624.75 628.00 +3.00 309 8,783 +190
Jul13 130516 621.75 623.25 618.50 621.75 +2.75 0 425 +0
Aug13 130516 619.00 621.25 617.00 620.00 +2.50      
Total Volume and Open Interest 578 9,430  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!