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 17, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130517 1427.50 1449.25 1424.00 1448.50 +21.00 79,798 295,696 -763
Aug13 130517 1354.75 1379.50 1350.00 1378.50 +24.50 5,857 15,920 +188
Sep13 130517 1275.25 1290.50 1266.00 1289.50 +18.00 1,812 10,995 +310
Nov13 130517 1216.00 1229.00 1211.50 1228.25 +10.75 31,751 204,038 +4,074
Jan14 130517 1224.25 1235.75 1218.75 1235.25 +10.50 2,283 18,608 +310
Mar14 130517 1232.00 1240.50 1223.50 1239.50 +9.75 1,092 4,797 +229
May14 130517 1231.25 1242.00 1226.75 1241.25 +9.50 549 5,109 +156
Jul14 130517 1242.50 1248.75 1234.75 1248.75 +9.00 329 5,667 +148
Aug14 130517 1244.00 1244.00 1235.00 1244.00 +9.00 0 10 +0
Sep14 130517 1231.75 1231.75 1222.75 1231.75 +9.00 0 10 +0
Nov14 130517 1219.25 1230.00 1217.00 1229.75 +7.50 189 8,000 +49
Jan15 130517 1232.00 1232.75 1226.25 1232.75 +6.50 0 20 +0
Mar15 130517 1229.00 1229.00 1222.50 1229.00 +6.50 0 3 +0
May15 130517 1226.00 1226.00 1219.50 1226.00 +6.50      
Total Volume and Open Interest 123,660 569,127 +4,701
Soybean Meal(CBOT)
Jul13 130517 414.90 425.50 413.20 425.10 +10.20 42,876 136,961 -616
Aug13 130517 391.70 402.80 390.10 402.00 +10.30 4,780 20,133 +126
Sep13 130517 366.50 374.30 363.60 374.00 +8.00 1,664 13,967 +426
Oct13 130517 343.40 349.10 340.90 348.60 +5.00 2,641 12,481 +105
Dec13 130517 341.90 347.30 339.00 346.50 +4.80 11,836 56,587 -117
Jan14 130517 343.10 347.90 340.50 347.90 +4.60 880 6,626 +195
Mar14 130517 345.90 350.40 342.70 350.10 +4.90 358 4,400 +63
May14 130517 346.30 351.30 344.00 350.90 +4.60 230 3,233 +75
Jul14 130517 350.20 353.80 347.20 353.80 +4.80 70 2,329 -5
Aug14 130517 347.50 352.30 347.50 352.30 +4.80 0 42 +0
Total Volume and Open Interest 65,335 257,079 +252
Soybean Oil(CBOT)
Jul13 130517 49.55 49.90 49.31 49.52 unch 68,589 182,344 +1,540
Aug13 130517 49.30 49.67 49.12 49.35 +0.05 8,558 23,646 +1,146
Sep13 130517 49.24 49.44 48.93 49.13 +0.04 4,927 18,866 +874
Oct13 130517 48.75 49.13 48.57 48.76 +0.01 3,433 17,388 +206
Dec13 130517 48.56 48.92 48.33 48.51 -0.03 19,573 80,186 +650
Jan14 130517 48.42 48.69 48.24 48.37 -0.05 1,321 11,041 +254
Mar14 130517 48.48 48.76 48.23 48.39 -0.01 420 5,852 +186
May14 130517 48.36 48.56 48.22 48.38 -0.03 325 3,156 +33
Jul14 130517 48.59 48.75 48.33 48.43 -0.05 263 3,212 +100
Aug14 130517 48.39 48.44 48.39 48.39 -0.05 12 345 +9
Total Volume and Open Interest 107,477 347,574 +5,015
Canola(WCE)
May13 130514 656.2 656.2 656.2 656.2 +2.4      
Jul13 130517 629.0 638.0 627.5 636.8 +10.7 9,169 71,315 +1,850
Nov13 130517 547.1 552.7 547.0 551.3 +6.1 4,912 66,385 +1,262
Jan14 130517 549.9 553.5 549.9 552.5 +6.2 76 3,767 -3
Mar14 130517 549.3 549.3 549.3 549.3 +6.2 13 563 +3
Total Volume and Open Interest 14,170 142,084 +3,112
Corn(CBOT)
Jul13 130517 641.75 656.00 638.25 652.75 +11.25 78,502 441,390 +265
Sep13 130517 553.75 558.50 548.00 556.00 +2.25 27,228 158,805 -606
Dec13 130517 524.00 527.00 517.50 519.50 -4.50 59,455 422,416 +6,350
Mar14 130517 534.00 537.00 528.00 530.00 -4.25 8,300 42,436 +1,985
May14 130517 543.25 544.00 535.75 537.50 -4.25 2,434 14,823 +130
Jul14 130517 548.75 548.75 542.25 544.50 -4.25 2,706 23,702 +787
Sep14 130517 540.00 540.50 535.00 536.75 -3.75 256 1,896 +121
Dec14 130517 538.75 541.00 533.75 535.25 -4.00 1,738 44,570 +155
Mar15 130517 547.50 547.50 543.00 543.00 -4.25 44 539 +26
May15 130517 545.00 549.25 545.00 545.00 -4.25 4 48 +0
Total Volume and Open Interest 180,711 1,153,967 +9,237
Wheat(CBOT)
Jul13 130517 688.25 689.75 680.25 683.25 -4.50 52,020 216,644 -1,131
Sep13 130517 696.25 697.25 688.50 691.00 -5.00 8,976 54,770 -244
Dec13 130517 713.25 714.50 705.00 707.50 -5.50 18,214 92,780 -920
Mar14 130517 728.75 730.25 722.00 724.25 -5.75 1,428 20,031 +90
May14 130517 732.00 736.25 729.00 731.50 -4.75 217 2,232 -54
Jul14 130517 737.00 738.75 731.25 734.00 -4.75 393 9,032 +91
Total Volume and Open Interest 81,448 401,236 -2,097
Wheat(KCBT)
Jul13 130517 745.00 746.00 735.75 737.25 -6.25 8,712 89,806 -248
Sep13 130517 752.00 753.00 743.25 744.25 -7.25 1,804 18,214 -10
Dec13 130517 768.75 769.25 760.75 761.25 -7.00 2,092 21,646 +514
Mar14 130517 779.00 780.00 774.25 774.75 -7.25 280 4,068 +99
May14 130517 779.00 781.75 779.00 779.00 -7.25 122 927 +33
Jul14 130517 782.00 782.25 775.50 776.25 -8.75 197 2,486 +146
Total Volume and Open Interest 13,263 137,339 +588
Wheat(MGE)
May13 130514 857.75 857.75 857.75 857.75 unch      
Jul13 130517 804.00 809.50 802.00 803.75 -0.25 1,694 19,387 +226
Sep13 130517 796.50 801.00 793.50 795.00 -1.50 551 10,024 -13
Dec13 130517 802.50 805.50 799.75 800.50 -1.75 513 8,301 -21
Mar14 130517 814.50 814.50 811.25 811.75 -2.75 151 1,304 +62
Total Volume and Open Interest 2,912 39,260 +257
Oats(CBOT)
Jul13 130517 379.00 379.25 369.25 375.50 -2.25 460 7,530 +19
Sep13 130517 367.00 369.50 367.00 367.00 -2.50 11 152 +10
Dec13 130517 359.50 363.00 356.25 360.25 -1.75 58 1,303 +39
Mar14 130517 363.50 367.00 363.50 363.50 -3.50 3 63 +0
Total Volume and Open Interest 532 9,048 +68
Rough Rice(CBOT)
May13 130514 15.40 15.40 15.26 15.26 -0.09 0 2 -15
Jul13 130517 15.27 15.32 15.20 15.23 -0.05 201 10,245 +27
Sep13 130517 15.07 15.08 15.04 15.04 -0.03 109 1,085 -45
Nov13 130517 15.19 15.22 15.19 15.19 -0.03 55 211 +55
Total Volume and Open Interest 365 11,578 +37
Live Cattle(CME)
Jun13 130517 119.900 120.230 118.700 119.400 -0.500 35,715 81,784 -11,075
Aug13 130517 119.700 119.850 118.385 118.550 -1.180 26,281 120,571 +4,217
Oct13 130517 122.885 123.050 121.700 121.980 -0.905 7,595 56,434 +449
Dec13 130517 124.300 124.500 123.285 123.535 -0.750 5,143 37,541 +1,183
Feb14 130517 125.500 125.650 124.535 124.800 -0.850 1,012 12,322 +208
Apr14 130517 126.930 127.000 126.000 126.650 -0.300 225 5,469 +84
Total Volume and Open Interest 75,983 314,786 -4,928
Feeder Cattle(CME)
May13 130517 134.880 134.900 133.535 133.900 -1.135 804 4,484 -235
Aug13 130517 144.985 145.300 143.075 143.380 -1.750 2,158 22,049 +216
Sep13 130517 147.350 147.350 145.400 145.700 -1.700 490 3,095 -36
Oct13 130517 149.200 149.200 147.400 147.800 -1.435 209 2,957 +73
Nov13 130517 150.100 150.100 148.750 149.200 -1.200 93 1,605 -4
Jan14 130517 150.050 150.050 148.685 148.800 -1.550 32 608 +10
Mar14 130517 149.500 151.000 149.300 151.000 unch 0 27 +0
Total Volume and Open Interest 3,786 34,835 +24
Lean Hogs(CME)
Jun13 130517 93.230 93.750 90.750 91.535 -1.350 23,764 48,568 -6,047
Jul13 130517 92.635 93.180 89.750 90.980 -1.570 17,525 56,207 +2,733
Aug13 130517 90.900 91.550 88.700 90.150 -0.750 8,846 42,116 -221
Oct13 130517 80.700 81.150 79.180 80.300 -0.250 5,452 42,198 -354
Dec13 130517 77.350 77.885 76.285 77.400 +0.050 1,782 29,663 +93
Feb14 130517 80.250 80.635 79.150 80.450 +0.300 602 11,209 -78
Apr14 130517 82.500 82.500 81.250 82.450 +0.270 251 8,207 +27
May14 130517 86.785 87.500 86.785 87.500 unch 0 257 +0
Total Volume and Open Interest 58,307 242,107 -3,817
Class III Milk(CME)
May13 130517 18.52 18.55 18.50 18.52 +0.01 283 3,687 -133
Jun13 130517 18.39 18.50 18.24 18.36 -0.09 384 3,899 +62
Jul13 130517 18.85 18.95 18.69 18.73 -0.20 443 3,099 +67
Aug13 130517 19.13 19.26 18.95 19.01 -0.22 307 2,763 +61
Sep13 130517 19.20 19.33 19.06 19.12 -0.21 86 2,321 +13
Total Volume and Open Interest 1,724 22,396 +94
Cocoa(ICE)
May13 130515 2333 2333 2333 2333 -9 21 20 -1
Jul13 130517 2295 2317 2276 2300 +6 10,947 92,768 +851
Sep13 130517 2299 2324 2282 2307 +6 3,370 44,998 +418
Dec13 130517 2305 2328 2288 2312 +5 1,739 36,993 +65
Mar14 130517 2316 2330 2293 2317 +4 933 31,025 +537
May14 130517 2316 2334 2316 2321 +5 83 9,594 -7
Jul14 130517 2337 2338 2326 2326 +4 89 3,127 +42
Total Volume and Open Interest 17,215 221,717 +1,928
Coffee "C"(ICE)
May13 130517 135.45 135.60 135.45 135.60 -2.75 2 16 -1
Jul13 130517 140.25 141.30 136.75 136.90 -2.95 17,682 88,183 -177
Sep13 130517 142.15 143.40 139.00 139.10 -2.95 5,423 33,926 +327
Dec13 130517 146.15 146.50 142.35 142.50 -2.80 1,780 21,083 +20
Mar14 130517 149.40 149.45 145.60 145.75 -2.70 249 6,673 +2
May14 130517 150.25 150.25 147.50 147.50 -2.65 80 4,040 -6
Total Volume and Open Interest 25,308 157,606 +180
Orange Juice(ICE)
Jul13 130517 144.00 144.00 139.50 142.00 -2.30 1,113 17,393 +220
Sep13 130517 143.50 143.50 138.90 141.50 -1.30 17 1,704 -1
Nov13 130517 141.00 142.10 139.00 141.30 -1.05 29 696 +24
Jan14 130517 140.00 140.95 139.00 140.95 -1.00 0 235 +0
Mar14 130517 140.50 140.50 140.50 140.50 -0.75 0 8 +0
May14 130517 140.50 140.50 140.50 140.50 -0.75      
Total Volume and Open Interest 1,159 20,036 +243
Sugar #11(ICE)
Jul13 130517 16.83 17.00 16.82 16.89 +0.06 43,204 454,550 -2,354
Oct13 130517 17.20 17.35 17.16 17.21 +0.04 11,719 167,131 -817
Mar14 130517 18.11 18.27 18.09 18.13 +0.02 6,539 113,329 +740
May14 130517 18.32 18.42 18.24 18.28 +0.02 2,782 26,683 +540
Jul14 130517 18.46 18.56 18.37 18.42 +0.01 1,171 38,271 +378
Oct14 130517 18.70 18.80 18.60 18.66 +0.01 595 19,585 +232
Mar15 130517 19.14 19.20 19.05 19.10 -0.01 128 14,641 +52
May15 130517 19.20 19.24 19.11 19.15 -0.01 47 1,630 +9
Total Volume and Open Interest 66,574 840,606 -1,120
London Cocoa(LCE)
Jul13 130517 1524 1555 1521 1549 +20 8,290 73,932 -239
Sep13 130517 1535 1561 1528 1555 +20 5,400 41,259 +1,140
Dec13 130517 1535 1561 1530 1556 +18 5,133 58,324 -65
Mar14 130517 1530 1553 1522 1548 +19 4,361 48,315 +205
May14 130517 1529 1554 1525 1549 +20 1,849 11,551 +137
Jul14 130517 1533 1556 1533 1554 +19 252 4,764 +64
Sep14 130517 1546 1562 1546 1559 +19 98 1,974 +43
Total Volume and Open Interest 25,385 241,186 -3,211
London Sugar(LCE)
Aug13 130517 478.70 480.00 474.50 477.50 +1.30 4,668 42,524 -286
Oct13 130517 479.20 480.50 475.30 477.70 +0.80 1,057 14,919 +169
Dec13 130517 485.00 486.30 482.30 484.20 +0.90 467 5,868 +188
Mar14 130517 492.10 492.70 490.00 491.20 +0.80 310 5,607 +55
May14 130517 498.50 499.00 495.90 496.90 +0.70 65 1,951 +60
Total Volume and Open Interest 6,574 72,400 +229
Cotton(ICE)
Jul13 130517 86.03 86.50 85.54 86.41 +0.38 10,809 122,502 +1,266
Oct13 130517 85.95 86.20 85.95 86.20 +0.61 16 78 +1
Dec13 130517 85.25 85.97 84.81 85.90 +0.57 3,482 58,518 -222
Mar14 130517 85.00 85.73 84.94 85.67 +0.46 189 2,087 +97
May14 130517 85.06 85.68 85.00 85.63 +0.39 47 393 +1
Jul14 130517 85.20 85.91 85.16 85.85 +0.58 62 372 +55
Total Volume and Open Interest 14,605 184,470 +1,198
Lumber(CME)
Jul13 130517 315.0 317.3 312.0 315.8 +1.5 658 4,255 +99
Sep13 130517 313.6 315.8 310.0 314.3 +1.5 164 1,198 +44
Nov13 130517 310.6 313.5 308.5 313.5 +1.5 34 226 +12
Jan14 130517 322.5 322.5 318.0 322.5 +1.5 0 15 +0
Total Volume and Open Interest 856 5,705 +32
Crude Oil(NYM)
Jun13 130517 95.15 96.45 94.79 96.02 +0.86 360,684 119,957 -23,949
Jul13 130517 95.46 96.74 95.06 96.29 +0.84 139,800 308,617 +15,342
Aug13 130517 95.59 96.86 95.22 96.41 +0.85 54,862 134,914 +6,207
Sep13 130517 95.36 96.72 95.09 96.25 +0.83 34,002 119,725 +209
Oct13 130517 95.00 96.31 94.92 95.88 +0.79 20,319 73,624 +746
Nov13 130517 94.58 95.91 94.44 95.40 +0.73 10,075 48,219 +473
Dec13 130517 94.18 95.43 93.94 94.88 +0.65 60,406 226,519 +3,321
Jan14 130517 93.61 94.90 93.50 94.36 +0.58 2,914 43,807 -58
Feb14 130517 93.65 94.43 93.07 93.87 +0.53 1,364 23,919 +202
Mar14 130517 93.24 93.97 92.66 93.41 +0.48 3,477 37,156 +171
Apr14 130517 93.05 93.54 92.30 92.98 +0.44 1,103 17,424 +84
May14 130517 93.05 93.05 92.62 92.62 +0.40 1,095 18,814 -28
Jun14 130517 91.86 92.89 91.66 92.32 +0.37 14,642 84,564 +1,956
Jul14 130517 91.98 91.98 91.98 91.98 +0.35 688 16,650 -112
Aug14 130517 91.64 91.64 91.64 91.64 +0.33 506 15,553 -98
Sep14 130517 91.31 91.31 91.31 91.31 +0.32 1,122 28,861 -75
Total Volume and Open Interest 743,328 1,763,329 +4,643
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130517 95.200 96.425 94.800 96.025 +0.875 8,990 1,668 -192
Jul13 130517 95.475 96.725 95.075 96.300 +0.850 880 907 +3
Aug13 130517 95.450 96.825 95.400 96.400 +0.850 64 438 -7
Sep13 130517 96.450 96.450 96.250 96.250 +0.825 2 151 -2
Oct13 130517 95.600 96.000 95.000 95.875 +0.775 0 5 +0
Nov13 130517 95.125 95.525 94.550 95.400 +0.725 0 13 +0
Dec13 130517 94.600 95.025 94.075 94.875 +0.650 0 58 +0
Jan14 130517 94.350 94.350 94.350 94.350 +0.575      
Feb14 130517 93.875 93.875 93.875 93.875 +0.525      
Total Volume and Open Interest 9,936 3,331 -198
Heating Oil(NYM)
Jun13 130517 290.55 295.10 289.92 293.70 +2.83 59,086 77,485 -1,209
Jul13 130517 290.04 294.24 289.25 292.93 +2.88 34,747 74,564 +3,346
Aug13 130517 290.34 294.53 289.77 293.30 +2.96 17,164 26,918 -91
Sep13 130517 291.04 295.13 290.45 293.98 +2.94 12,095 30,218 +1,026
Oct13 130517 291.78 295.48 291.41 294.55 +2.87 5,976 19,533 +1,044
Nov13 130517 292.37 295.75 291.81 294.83 +2.76 2,979 10,973 +297
Dec13 130517 292.65 296.12 291.74 295.01 +2.65 7,728 40,991 +953
Jan14 130517 292.93 296.57 292.53 295.46 +2.53 592 8,200 +87
Feb14 130517 293.21 295.97 293.21 295.63 +2.42 277 2,918 +7
Mar14 130517 292.85 295.13 292.85 295.13 +2.28 112 4,285 -13
Apr14 130517 291.75 294.00 291.75 294.00 +2.11 65 9,887 -12
May14 130517 291.05 293.92 291.05 293.09 +1.99 86 1,810 +18
Jun14 130517 290.14 293.05 290.14 292.04 +1.90 394 7,764 +40
Jul14 130517 291.49 291.49 291.49 291.49 +1.78 2 535 +0
Total Volume and Open Interest 141,544 321,021 +5,446
Gasoline(NYMEX)
Jun13 130517 288.13 292.76 287.55 290.69 +2.47 67,530 76,854 -969
Jul13 130517 286.29 290.54 285.80 289.13 +2.84 46,532 82,347 +1,974
Aug13 130517 283.45 287.36 282.87 286.39 +3.03 27,816 30,600 -400
Sep13 130517 279.86 283.64 279.86 282.92 +3.06 21,240 30,272 +1,088
Oct13 130517 265.35 268.79 265.08 268.22 +2.87 10,428 19,578 +803
Nov13 130517 262.68 265.72 262.23 265.19 +2.77 5,882 19,459 +199
Dec13 130517 260.91 263.81 260.31 263.27 +2.65 4,831 15,033 +876
Jan14 130517 260.17 263.10 260.17 262.66 +2.49 733 6,354 -25
Feb14 130517 260.73 263.49 260.73 263.18 +2.45 328 2,242 +21
Mar14 130517 261.89 264.60 261.89 264.36 +2.47 333 4,301 +86
Total Volume and Open Interest 185,659 293,280 +3,654
e-miNY RBOB Gasoline(NYM)
Jun13 130517 288.20 290.70 288.20 290.70 +2.50 0 1 +0
Jul13 130517 289.10 289.13 289.10 289.10 +2.80      
Aug13 130517 286.40 286.40 286.39 286.40 +3.00      
Sep13 130517 282.90 282.92 282.90 282.90 +3.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun13 130517 3.942 4.096 3.915 4.055 +0.123 98,299 126,170 -14,252
Jul13 130517 3.987 4.144 3.965 4.103 +0.121 46,628 263,863 +6,419
Aug13 130517 4.017 4.158 3.989 4.125 +0.120 18,530 69,443 +32
Sep13 130517 4.016 4.155 4.002 4.124 +0.121 14,202 95,324 +441
Oct13 130517 4.023 4.169 4.013 4.137 +0.120 19,896 189,593 +2,399
Nov13 130517 4.094 4.230 4.092 4.204 +0.114 8,296 71,902 +64
Dec13 130517 4.264 4.385 4.241 4.370 +0.113 5,466 61,547 +342
Jan14 130517 4.337 4.467 4.332 4.452 +0.110 14,313 138,011 -262
Feb14 130517 4.333 4.440 4.324 4.425 +0.106 4,313 37,168 +74
Mar14 130517 4.270 4.374 4.255 4.357 +0.099 7,643 70,361 +1,270
Apr14 130517 4.048 4.137 4.048 4.131 +0.077 8,486 111,926 +457
May14 130517 4.064 4.128 4.052 4.128 +0.076 1,075 22,645 -265
Jun14 130517 4.099 4.164 4.085 4.161 +0.074 960 20,624 +239
Jul14 130517 4.121 4.197 4.121 4.194 +0.073 400 13,073 -25
Aug14 130517 4.167 4.215 4.167 4.214 +0.072 381 13,842 +193
Sep14 130517 4.145 4.219 4.145 4.214 +0.072 113 18,015 -10
Total Volume and Open Interest 257,070 1,507,046 -344
Brent Crude Oil(ICE)
Jun13 130516 103.74 104.40 102.95 103.80 +0.12 160,028 63,722 -33,763
Jul13 130517 103.87 104.87 103.35 104.64 +0.86 321,412 276,982 -101
Aug13 130517 103.58 104.71 103.20 104.46 +0.86 107,507 189,165 +3,625
Sep13 130517 103.29 104.43 102.95 104.17 +0.84 52,615 119,964 -2,383
Oct13 130517 102.98 104.05 102.60 103.80 +0.82 23,750 86,492 -1,524
Nov13 130517 102.66 103.68 102.29 103.44 +0.79 18,483 60,909 -848
Dec13 130517 102.31 103.30 101.93 103.06 +0.77 80,340 187,781 +665
Jan14 130517 101.90 102.93 101.90 102.71 +0.73 5,684 44,132 -253
Feb14 130517 101.60 102.64 101.59 102.36 +0.69 3,451 24,992 -400
Mar14 130517 101.20 102.30 101.20 101.99 +0.64 4,854 32,247 -141
Apr14 130517 101.79 101.79 101.64 101.64 +0.59 1,851 33,015 -27
May14 130517 101.27 101.27 101.27 101.27 +0.52 1,409 15,777 +900
Jun14 130517 100.29 101.30 100.13 100.90 +0.46 15,647 78,796 -538
Jul14 130517 100.59 100.59 100.59 100.59 +0.42 1,671 14,446 -335
Total Volume and Open Interest 769,240 1,541,653 -23,743
Gas Oil(ICE)
Jun13 130517 871.00 882.75 868.00 876.00 +4.25 76,526 168,923 -4,035
Jul13 130517 872.50 883.75 869.75 877.00 +3.50 64,278 107,889 +1,431
Aug13 130517 872.25 885.00 871.75 878.25 +3.00 29,042 62,382 +587
Sep13 130517 874.25 886.25 873.75 880.00 +2.50 24,246 59,698 -3,320
Oct13 130517 878.25 887.25 875.25 881.25 +1.75 12,053 33,271 -413
Nov13 130517 876.00 887.50 876.00 881.50 +1.25 4,966 27,242 -300
Dec13 130517 877.25 887.25 876.50 881.50 +1.00 20,750 69,865 -187
Jan14 130517 882.00 887.75 881.00 882.00 +1.00 2,459 20,761 +583
Feb14 130517 884.50 887.00 880.00 881.50 +0.75 1,168 13,814 +588
Mar14 130517 878.00 885.00 878.00 879.50 +0.25 1,445 13,115 +623
Total Volume and Open Interest 243,222 659,072 -3,858
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130517 2.647 2.685 2.625 2.671 +0.043 405 755 -3
Jul13 130517 2.527 2.553 2.505 2.543 +0.029 324 1,268 -74
Aug13 130517 2.385 2.436 2.385 2.422 +0.022 287 2,177 -7
Sep13 130517 2.239 2.275 2.239 2.259 +0.012 166 2,083 +16
Oct13 130517 2.093 2.093 2.084 2.086 +0.003 124 1,315 -2
Nov13 130517 2.007 2.021 2.007 2.013 -0.001 35 717 -6
Dec13 130517 1.979 1.985 1.973 1.976 +0.001 40 1,107 -1
Total Volume and Open Interest 1,387 9,918 -76
WTI Crude Oil(ICE)
Jun13 130517 95.09 96.44 94.80 96.02 +0.86 57,878 40,053 -5,770
Jul13 130517 95.31 96.73 95.06 96.29 +0.84 43,553 85,536 +6,343
Aug13 130517 95.43 96.81 95.39 96.41 +0.85 14,818 47,932 +1,416
Sep13 130517 95.65 96.72 95.32 96.25 +0.83 12,389 40,977 +7
Oct13 130517 95.17 96.30 95.02 95.88 +0.79 6,528 21,890 +116
Nov13 130517 95.09 95.74 94.64 95.40 +0.73 4,009 14,003 -41
Dec13 130517 94.22 95.42 93.96 94.88 +0.65 18,748 112,631 +900
Jan14 130517 94.36 94.36 94.36 94.36 +0.58 1,019 11,791 -215
Feb14 130517 93.87 93.87 93.87 93.87 +0.53 340 4,832 -53
Mar14 130517 93.41 93.41 93.41 93.41 +0.48 892 8,105 -227
Apr14 130517 92.98 92.98 92.98 92.98 +0.44 196 4,867 +12
May14 130517 92.62 92.62 92.62 92.62 +0.40 226 3,587 -148
Jun14 130517 92.48 92.48 91.80 92.32 +0.37 2,323 25,054 -376
Jul14 130517 91.98 91.98 91.98 91.98 +0.35 102 3,682 -12
Aug14 130517 91.64 91.64 91.64 91.64 +0.33 6 3,167 -2
Sep14 130517 91.31 91.31 91.31 91.31 +0.32 17 10,045 -3
Total Volume and Open Interest 166,500 558,399 +1,698
US Dollar Index(ICE)
Jun13 130517 83.880 84.515 83.865 84.387 +0.665 41,075 82,277 +3,330
Sep13 130517 84.275 84.770 84.145 84.643 +0.650 311 1,269 +149
Dec13 130517 84.853 84.853 84.853 84.853 +0.650      
Total Volume and Open Interest 41,386 83,546 +3,479
Australian Dollar(CME)
Jun13 130517 97.98 98.10 96.91 97.16 -0.97 128,808 196,379 +8,885
Sep13 130517 97.34 97.51 96.30 96.55 -0.96 2,329 3,779 +516
Dec13 130517 96.25 96.95 95.78 95.99 -0.96 3 96 +1
Total Volume and Open Interest 131,140 200,286 +9,402
British Pound(CME)
Jun13 130517 152.71 153.03 151.54 151.67 -1.36 158,288 200,554 +3,550
Sep13 130517 152.66 152.95 151.55 151.59 -1.36 338 942 +153
Dec13 130517 151.55 152.90 151.55 151.55 -1.35 0 56 +0
Total Volume and Open Interest 158,795 201,940 +3,872
Canadian Dollar(CME)
Jun13 130517 98.10 98.27 96.73 97.16 -1.11 80,208 133,185 -2,286
Sep13 130517 97.79 98.06 96.57 96.96 -1.10 616 4,582 +151
Dec13 130517 97.45 97.85 96.51 96.76 -1.09 124 2,277 +60
Mar14 130517 97.25 97.64 96.55 96.55 -1.09 0 300 +0
Total Volume and Open Interest 80,949 140,407 -2,075
Japanese Yen(CME)
Jun13 130517 97.84 97.99 96.80 96.92 -1.07 184,771 226,382 -331
Sep13 130517 97.87 98.04 96.86 96.97 -1.07 821 2,970 +156
Dec13 130517 97.47 98.11 97.04 97.04 -1.07 0 156 +0
Total Volume and Open Interest 185,593 229,571 -175
Swiss Franc(CME)
Jun13 130517 103.72 104.05 102.45 102.80 -1.25 54,947 59,102 +1,206
Sep13 130517 103.56 104.15 102.76 102.90 -1.25 20 193 +7
Dec13 130517 103.03 104.27 103.03 103.03 -1.24 0 2 +0
Total Volume and Open Interest 54,967 59,297 +1,213
EuroFX(CME)
Jun13 130517 128.88 129.09 127.98 128.31 -0.78 287,148 241,262 +11,693
Sep13 130517 128.96 129.17 128.10 128.40 -0.77 1,295 2,613 +215
Dec13 130517 128.23 129.27 128.23 128.50 -0.77 32 441 +19
Total Volume and Open Interest 288,482 244,341 +11,924
Mexican Peso(CME)
Jun13 130517 813.00 813.25 807.50 808.25 -5.00 34,187 166,111 -874
Jul13 130517 806.25 811.50 806.25 806.25 -5.25 0 1 +0
Total Volume and Open Interest 34,276 167,236 -804
Brazilian Real(CME)
Jun13 130517 491.70 491.95 488.85 489.65 -2.95 297 13,758 +166
Jul13 130517 486.95 487.55 486.80 487.55 -3.00 0 14 +0
Aug13 130517 485.15 488.20 485.15 485.15 -3.05      
Sep13 130517 485.55 485.55 482.55 482.55 -3.45 2 2 +2
Total Volume and Open Interest 299 42,060 +168
30-Year T-Bonds(CBOT)
Jun13 130517 145~050 145~170 143~270 143~310 -1~150 487,989 652,664 +3,624
Sep13 130517 144~110 144~210 142~300 143~020 -1~160 3,091 14,598 +1,160
Dec13 130517 142~180 144~020 142~180 142~180 -1~160      
Total Volume and Open Interest 491,080 667,262 +4,784
10-Year T-Notes(CBOT)
Jun13 130517 132~095 132~170 131~250 131~275 -0~195 1,614,634 2,240,826 +6,744
Sep13 130517 131~140 131~200 130~275 130~300 -0~205 30,914 103,651 +6,210
Dec13 130517 130~300 130~300 130~300 130~300 -0~205      
Total Volume and Open Interest 1,645,548 2,344,477 +12,954
5-Year T-Notes(CBOT)
Jun13 130517 124~026 124~060 123~274 123~296 -0~080 707,519 1,731,143 -7,112
Sep13 130517 123~234 123~236 123~130 123~154 -0~086 27,447 68,128 +11,548
Dec13 130517 123~154 123~154 123~154 123~154 -0~086      
Total Volume and Open Interest 734,966 1,799,271 +4,436
2 Year T-Notes(CBOT)
Jun13 130517 110~086 110~090 110~074 110~076 -0~012 188,194 871,202 -10,259
Sep13 130517 110~074 110~080 110~062 110~064 -0~014 12,902 49,590 +3,461
Dec13 130517 110~064 110~080 110~064 110~064 -0~014      
Total Volume and Open Interest 201,096 920,792 -6,798
Eurodollars(CME)
Jun13 130517 99.723 99.725 99.720 99.723 unch 81,204 847,912 -7,118
Sep13 130517 99.700 99.705 99.690 99.695 -0.010 65,859 725,459 +88
Dec13 130517 99.680 99.685 99.660 99.665 -0.015 86,774 811,126 +7,852
Mar14 130517 99.660 99.660 99.635 99.640 -0.015 124,046 751,923 -1,610
Jun14 130517 99.620 99.630 99.600 99.605 -0.020 196,279 765,073 +9,830
Sep14 130517 99.580 99.595 99.560 99.565 -0.025 175,362 664,967 +782
Dec14 130517 99.530 99.540 99.500 99.510 -0.030 187,319 759,368 -4,716
Mar15 130517 99.460 99.475 99.425 99.435 -0.035 220,421 668,595 +2,714
Jun15 130517 99.370 99.390 99.330 99.345 -0.040 203,853 749,335 +755
Sep15 130517 99.270 99.290 99.220 99.235 -0.050 141,184 505,596 -10,934
Dec15 130517 99.145 99.165 99.090 99.105 -0.055 127,455 645,043 -2,331
Mar16 130517 99.005 99.025 98.935 98.960 -0.060 124,736 406,073 +7,428
Jun16 130517 98.845 98.870 98.775 98.795 -0.070 138,571 339,898 +1,035
Sep16 130517 98.680 98.710 98.600 98.625 -0.075 73,614 232,708 -5,962
Dec16 130517 98.510 98.535 98.420 98.445 -0.085 77,944 180,749 -7,030
Mar17 130517 98.340 98.365 98.245 98.270 -0.090 47,827 189,060 -215
Jun17 130517 98.160 98.190 98.065 98.090 -0.095 36,810 123,204 -1,548
Sep17 130517 97.995 98.020 97.890 97.915 -0.100 40,496 88,304 -2,894
Total Volume and Open Interest 2,226,774 9,734,107 -19,972
Ultra T-Bond(CBOT)
Jun13 130517 159~02 159~20 157~05 157~10 -2~03 74,225 395,284 +65
Sep13 130517 157~31 157~31 155~22 155~26 -2~03 708 2,062 +592
Dec13 130517 155~26 155~26 155~26 155~26 -2~03      
Total Volume and Open Interest 74,933 397,346 +657
30 Day Federal Funds(CBOT)
May13 130517 99.878 99.880 99.878 99.878 unch 4,429 44,892 +480
Jun13 130517 99.880 99.885 99.875 99.880 +0.005 10,574 44,407 +5,863
Jul13 130517 99.880 99.885 99.880 99.880 unch 6,673 30,714 +3,728
Aug13 130517 99.880 99.885 99.880 99.880 unch 85 23,351 -26
Sep13 130517 99.880 99.880 99.875 99.875 unch 440 19,152 +93
Oct13 130517 99.875 99.880 99.870 99.875 unch 1,050 16,988 -149
Total Volume and Open Interest 28,307 338,166 +10,257
3-Mth Euro-Yen(CME)
Jun13 130517 99.780 99.780 99.780 99.780 +0.007      
Sep13 130517 99.783 99.783 99.783 99.783 unch      
Dec13 130517 99.783 99.783 99.783 99.783 unch      
Mar14 130517 99.765 99.765 99.765 99.765 unch      
Jun14 130517 99.760 99.760 99.760 99.760 unch      
Sep14 130517 99.765 99.765 99.765 99.765 unch      
Dec14 130517 99.760 99.760 99.760 99.760 unch      
Mar15 130517 99.640 99.640 99.640 99.640 unch      
Jun15 130517 99.500 99.500 99.500 99.500 unch      
Sep15 130517 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130517 99.78 99.78 99.78 99.78 unch 8 868 +4
Sep13 130517 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130517 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130517 99.76 99.76 99.76 99.76 unch 0 172 +0
Jun14 130517 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130517 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130517 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130517 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 8 1,647 +4
Japanese Gov't Bonds(SGX)
Jun13 130517 142.47 143.17 142.10 142.78 +0.71 4,683 20,504 -220
Sep13 130517 142.53 142.93 142.53 142.71 +0.66 16 55 +2
Dec13 130517 138.95 138.95 138.95 138.95 +0.66      
Total Volume and Open Interest 4,699 20,559 -218
Euro-Bund(EUREX)
Jun13 130517 145.25 145.74 145.13 145.45 +0.14 679,104 962,057 +35,382
Sep13 130517 145.40 145.93 145.32 145.63 +0.16 4,018 37,761 +2,241
Dec13 130517 143.51 143.51 143.51 143.51 +0.08 0 3 +0
Total Volume and Open Interest 683,122 999,821 +37,623
Euro-Bobl(EUREX)
Jun13 130517 126.63 126.87 126.62 126.78 +0.12 440,613 939,114 -22,867
Sep13 130517 127.24 127.36 127.24 127.35 +0.14 7,259 58,934 -14
Dec13 130517 127.35 127.35 127.35 127.35 +0.14      
Total Volume and Open Interest 447,872 998,048 -22,881
3-Mth Euribor(EUREX)
Jun13 130517 99.810 99.810 99.810 99.810 +0.005 1 3,011 -200
Sep13 130517 99.835 99.835 99.835 99.835 +0.005 0 1,474 -110
Dec13 130517 99.830 99.830 99.830 99.830 +0.010 0 1,113 -33
Total Volume and Open Interest 1 8,690 -355
Long Gilt(LIFFE)
Jun13 130517 118~00 118~11 117~21 117~29 -0~05 221,722 357,144 -9,625
Sep13 130517 117~13 117~23 116~31 117~09 -0~05 1,439 5,956 +785
Total Volume and Open Interest 223,161 363,100 -8,840
3-Mth Short Sterling(LIFFE)
Jun13 130517 99.50 99.50 99.49 99.50 unch 12,441 279,662 +4,327
Sep13 130517 99.50 99.52 99.50 99.52 +0.01 36,171 328,594 -7,129
Dec13 130517 99.50 99.52 99.49 99.52 +0.01 41,374 292,208 -4,937
Mar14 130517 99.49 99.51 99.49 99.51 +0.01 81,201 306,410 +4,428
Jun14 130517 99.47 99.49 99.46 99.49 +0.01 70,323 317,912 -1,238
Sep14 130517 99.44 99.47 99.43 99.46 +0.02 66,740 264,712 +4,056
Total Volume and Open Interest 463,823 2,724,535 +11,604
3-Mth Euribor(LIFFE)
Jun13 130517 99.805 99.820 99.805 99.810 +0.005 84,125 577,527 +22,992
Sep13 130517 99.825 99.840 99.820 99.835 +0.005 120,686 385,401 -10,482
Dec13 130517 99.815 99.840 99.815 99.830 +0.010 101,136 476,965 +11,470
Total Volume and Open Interest 843,615 4,556,035 +31,521
3-Mth Aus T-Bills(SFE)
Jun13 130517 97.28 97.30 97.26 97.27 -0.01 15,061 197,897 -7,168
Sep13 130517 97.38 97.43 97.37 97.40 +0.01 20,670 236,825 -747
Dec13 130517 97.42 97.47 97.40 97.44 +0.01 23,932 182,357 +1,343
Mar14 130517 97.39 97.45 97.38 97.42 +0.02 18,425 129,451 +3,184
Jun14 130517 97.31 97.36 97.30 97.35 +0.03 5,326 76,759 -2,839
Sep14 130517 97.21 97.25 97.20 97.25 +0.03 3,502 57,947 -1,115
Dec14 130517 97.10 97.15 97.09 97.15 +0.04 1,927 42,435 -23
Mar15 130517 96.99 97.04 96.99 97.04 +0.04 779 24,639 +70
Jun15 130517 96.93 96.94 96.92 96.94 +0.04 0 1,761 +0
Sep15 130517 96.84 96.84 96.84 96.84 +0.04 0 758 -1
Total Volume and Open Interest 89,622 951,357 -7,296
10-Year Aus T-Bonds(SFE)
Jun13 130517 96.75 96.85 96.74 96.84 +0.08 74,322 502,198 -6,357
Sep13 130517 96.84 96.84 96.84 96.84 +0.08      
Total Volume and Open Interest 74,322 502,198 -6,357
3-Year Aus T-Bonds(SFE)
Jun13 130517 97.44 97.51 97.42 97.50 +0.05 178,097 649,516 -14,944
Sep13 130517 97.50 97.50 97.50 97.50 +0.05      
Total Volume and Open Interest 178,097 649,516 -14,944
Gold(CMX)
Jun13 130517 1385.2 1391.3 1353.6 1364.7 -22.2 229,796 197,953 -2,524
Aug13 130517 1387.2 1391.8 1354.8 1366.0 -22.2 18,628 116,706 +2,157
Oct13 130517 1387.1 1388.2 1357.7 1367.1 -22.2 1,191 10,857 +573
Dec13 130517 1388.5 1394.7 1358.4 1368.2 -22.3 3,905 52,427 +633
Feb14 130517 1380.0 1382.0 1364.6 1369.3 -22.3 640 14,223 +134
Apr14 130517 1360.0 1370.3 1360.0 1370.3 -22.4 51 5,357 +6
Jun14 130517 1389.8 1390.2 1369.0 1371.4 -22.4 128 9,575 +17
Aug14 130517 1372.6 1372.6 1372.6 1372.6 -22.4 1 1,249 +0
Oct14 130517 1373.9 1373.9 1373.9 1373.9 -22.4 0 828 +0
Dec14 130517 1369.5 1376.1 1369.5 1375.3 -22.4 165 10,230 +130
Feb15 130517 1376.8 1376.8 1376.8 1376.8 -22.4 0 11 +0
Total Volume and Open Interest 255,167 445,251 +1,445
Silver(CMX)
May13 130517 2263.0 2263.0 2216.0 2233.9 -30.4 139 529 -57
Jul13 130517 2265.0 2274.5 2211.0 2235.2 -30.7 60,478 80,612 +1,881
Sep13 130517 2263.0 2268.5 2217.0 2239.9 -30.7 2,048 7,868 -769
Dec13 130517 2273.0 2283.5 2223.0 2246.8 -30.6 1,542 23,081 +346
Mar14 130517 2254.0 2255.0 2252.4 2252.4 -30.5 173 4,963 +5
May14 130517 2255.4 2255.4 2255.4 2255.4 -30.4 99 4,854 +48
Jul14 130517 2241.0 2258.3 2241.0 2258.3 -30.3 128 4,614 -12
Total Volume and Open Interest 66,614 146,411 +1,745
Platinum(NYMEX)
Jul13 130517 1477.4 1486.7 1450.8 1468.0 -17.6 14,569 57,859 -1,222
Oct13 130517 1483.4 1483.4 1454.0 1470.8 -17.2 947 5,214 +889
Jan14 130517 1472.8 1472.8 1472.8 1472.8 -17.2 11 100 +6
Apr14 130517 1473.7 1473.7 1473.7 1473.7 -17.2 1 4 +0
Total Volume and Open Interest 15,528 63,182 -327
Palladium(NYMEX)
Jun13 130517 740.65 744.40 733.15 740.25 -0.50 6,832 25,729 -1,635
Sep13 130517 742.60 745.20 735.75 742.25 -0.50 1,167 9,461 +949
Dec13 130517 743.40 743.40 743.40 743.40 -0.45 0 1,012 +0
Total Volume and Open Interest 7,999 36,220 -686
Copper(CMX)
May13 130517 328.25 332.60 328.25 332.10 +2.90 457 1,270 -247
Jul13 130517 328.65 334.55 328.05 332.30 +2.85 64,870 97,570 -602
Sep13 130517 329.40 335.70 329.40 333.55 +2.85 6,385 23,607 +137
Dec13 130517 331.35 337.15 331.15 334.95 +2.80 2,413 18,649 +262
Mar14 130517 336.30 337.05 336.00 336.45 +2.80 1,038 5,316 -237
Total Volume and Open Interest 76,843 159,140 -610
DJIA Index(CBOT)
Jun13 130517 15236 15322 15230 15315 +103 230 12,460 +49
Sep13 130517 15170 15246 15170 15246 +103 0 13 +0
Dec13 130517 15176 15176 15073 15176 +103 2 2 +2
Mar14 130517 15081 15081 14978 15081 +103      
Total Volume and Open Interest 232 12,475 +51
E-mini DJIA Index(CBOT)
Jun13 130517 15217 15334 15213 15315 +103 139,188 117,745 -923
Sep13 130517 15171 15310 15144 15246 +103 92 1,087 +16
Dec13 130517 15220 15220 15176 15176 +103 2 20 +1
Mar14 130517 15090 15090 15050 15081 +103      
Total Volume and Open Interest 139,282 118,852 -906
S & P 500(CME)
Jun13 130517 1649.00 1665.50 1648.60 1663.00 +14.90 14,111 183,524 +397
Sep13 130517 1648.20 1659.00 1648.20 1657.30 +14.90 398 4,762 +280
Dec13 130517 1653.00 1653.00 1651.10 1651.10 +14.90 5 1,087 +1
Mar14 130517 1645.10 1646.80 1645.10 1645.10 +14.90      
Total Volume and Open Interest 14,514 189,373 +678
S & P 500 E-Mini(Globex)
Jun13 130517 1649.50 1665.75 1648.25 1663.00 +15.00 2,123,306 3,176,247 +21,555
Sep13 130517 1644.00 1660.00 1643.00 1657.25 +14.75 20,569 144,722 +14,801
Total Volume and Open Interest 2,144,500 3,324,688 +36,925
NASDAQ 100(CME)
Jun13 130517 3001.50 3027.00 2999.50 3022.80 +24.50 422 8,753 +24
Sep13 130517 3018.00 3020.00 3018.00 3018.00 +25.00      
Dec13 130517 3011.80 3011.80 2986.80 3011.80 +25.00      
Total Volume and Open Interest 422 8,753 +24
NASDAQ 100 E-Mini(Globex)
Jun13 130517 3001.00 3028.30 2998.00 3022.80 +24.50 206,061 413,665 +2,226
Sep13 130517 2993.00 3021.30 2993.00 3018.00 +25.00 112 1,976 -19
Total Volume and Open Interest 206,175 415,682 +2,207
S & P Midcap 400(CME)
Jun13 130517 1209.20 1211.00 1209.20 1209.20 +10.60 0 1,467 +0
Sep13 130517 1206.60 1206.60 1196.00 1206.60 +10.60      
Dec13 130517 1204.60 1204.60 1194.00 1204.60 +10.60      
Total Volume and Open Interest 0 1,467 +0
Volatility Index(CBOE)
May13 130517 13.80 13.80 13.00 13.20 -0.75 54,354 96,441 -10,071
Jun13 130517 15.20 15.25 14.85 15.10 -0.25 51,569 162,746 +10,454
Jul13 130517 16.17 16.25 15.95 16.15 -0.20 13,804 52,650 +1,567
Aug13 130517 16.85 17.00 16.65 16.80 -0.15 8,991 38,182 -912
Total Volume and Open Interest 138,503 423,171 +2,886
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130517 15005 15425 14945 15380 +395 14,705 81,742 -80
Sep13 130517 15155 15510 15155 15480 +400 290 587 +80
Total Volume and Open Interest 14,995 82,330 +0
Nikkei 225(SGX)
Jun13 130517 15060 15195 14905 15195 +135 209,771 291,829 -208
Sep13 130517 15070 15185 14920 15185 +135 2,533 9,274 +3,090
Dec13 130517 15125 15125 15125 15125 +135 630 18,661 +2,591
Total Volume and Open Interest 214,526 340,486 +6,508
CAC 40(EURONEXT)
May13 130517 3963.5 4009.0 3962.0 4000.5 +21.0 137,218 284,740 -94,027
Jun13 130517 3936.5 4004.5 3936.5 3977.5 +23.0 78,941 354,750 +112,390
Jul13 130517 3953.0 3993.0 3953.0 3970.5 +23.5 72 18 -2
Total Volume and Open Interest 216,249 639,595 +18,370
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 130517 8354.5 8477.5 8327.0 8394.5 +30.0 97,062 175,058 +931
Sep13 130517 8364.5 8485.0 8343.5 8403.0 +30.5 159 8,450 +297
Dec13 130517 8374.0 8474.0 8346.0 8409.5 +29.5 73 847 +69
Total Volume and Open Interest 97,294 184,355 +1,297
FT-SE 100(EURONEXT)
Jun13 130517 6654.00 6730.00 6645.00 6697.50 +40.00 84,055 669,431 -510
Sep13 130517 6615.00 6680.50 6601.00 6653.00 +40.00 809 7,220 -326
Dec13 130517 6654.00 6654.00 6625.00 6625.00 +40.00 20 253 +0
Total Volume and Open Interest 84,884 676,904 -836
SPI 200(SFE)
Jun13 130517 5176.0 5201.0 5168.0 5193.0 +19.0 29,530 263,770 -106
Sep13 130517 5160.0 5160.0 5148.0 5158.0 +19.0 34 2,433 +15
Dec13 130517 5157.0 5157.0 5157.0 5157.0 +21.0 8 2,468 +0
Total Volume and Open Interest 30,070 274,872 -574
FTSE MIB(ISE)
Jun13 130517 17200.00 17400.00 17200.00 17354.00 +67.00 29,498 56,769 +278
Sep13 130517 17200.00 17315.00 17155.00 17277.00 +67.00 85 365 -26
Dec13 130517 17172.00 17172.00 17172.00 17172.00 +67.00 0 1 +0
Total Volume and Open Interest 29,583 57,135 +252
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 130517 632.00 633.25 628.60 633.25 +5.25 179 8,844 +61
Jul13 130517 626.45 626.45 621.60 626.45 +4.70 25 450 +25
Aug13 130517 624.00 625.00 620.25 625.00 +5.00      
Total Volume and Open Interest 204 9,294 -136
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