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 Mon May 20, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130520 1446.25 1466.00 1443.25 1464.50 +16.00 88,796 298,921 +3,225
Aug13 130520 1377.50 1392.00 1368.50 1391.00 +12.50 8,947 16,928 +1,008
Sep13 130520 1286.00 1295.00 1276.00 1294.25 +4.75 3,751 12,083 +1,088
Nov13 130520 1225.50 1229.00 1210.75 1225.00 -3.25 37,388 207,945 +3,907
Jan14 130520 1233.00 1235.00 1217.25 1232.00 -3.25 3,231 18,023 -585
Mar14 130520 1235.00 1240.25 1222.75 1237.00 -2.50 2,231 4,872 +75
May14 130520 1241.00 1241.25 1227.75 1240.00 -1.25 1,196 5,277 +168
Jul14 130520 1243.00 1248.75 1233.50 1247.25 -1.50 831 5,866 +199
Aug14 130520 1242.50 1244.00 1242.50 1242.50 -1.50 0 10 +0
Sep14 130520 1230.25 1231.75 1230.25 1230.25 -1.50 0 10 +0
Nov14 130520 1227.50 1230.25 1218.00 1229.50 -0.25 219 8,044 +44
Jan15 130520 1233.50 1233.50 1232.75 1233.50 +0.75 0 20 +0
Mar15 130520 1229.75 1229.75 1229.00 1229.75 +0.75 0 3 +0
May15 130520 1226.75 1226.75 1226.00 1226.75 +0.75      
Total Volume and Open Interest 146,590 578,256 +9,129
Soybean Meal(CBOT)
Jul13 130520 425.10 435.80 424.70 435.30 +10.20 40,994 138,166 +1,205
Aug13 130520 402.30 408.50 399.50 408.00 +6.00 6,346 21,089 +956
Sep13 130520 374.00 378.80 370.60 378.80 +4.80 1,771 14,126 +159
Oct13 130520 347.90 348.70 342.60 348.50 -0.10 4,299 13,619 +1,138
Dec13 130520 346.10 346.20 340.40 345.40 -1.10 12,021 58,180 +1,593
Jan14 130520 346.40 347.90 341.90 346.80 -1.10 550 6,544 -82
Mar14 130520 348.40 349.30 343.70 349.30 -0.80 618 4,380 -20
May14 130520 348.00 350.90 344.80 350.20 -0.70 323 3,371 +138
Jul14 130520 350.60 353.80 347.60 353.00 -0.80 101 2,307 -22
Aug14 130520 351.50 352.30 351.50 351.50 -0.80 0 42 +0
Total Volume and Open Interest 67,023 262,144 +5,065
Soybean Oil(CBOT)
Jul13 130520 49.41 49.76 48.86 49.20 -0.32 43,001 180,393 -1,951
Aug13 130520 49.26 49.56 48.72 49.06 -0.29 6,447 24,487 +841
Sep13 130520 49.03 49.29 48.57 48.87 -0.26 2,789 19,378 +512
Oct13 130520 48.63 48.94 48.20 48.51 -0.25 3,625 17,715 +327
Dec13 130520 48.48 48.72 47.93 48.27 -0.24 13,635 81,868 +1,682
Jan14 130520 48.32 48.43 47.82 48.14 -0.23 706 11,280 +239
Mar14 130520 48.33 48.44 47.85 48.18 -0.21 659 6,070 +218
May14 130520 48.43 48.46 47.93 48.16 -0.22 233 3,222 +66
Jul14 130520 48.46 48.51 48.02 48.21 -0.22 269 3,346 +134
Aug14 130520 48.17 48.39 48.17 48.17 -0.22 0 345 +0
Total Volume and Open Interest 71,364 349,641 +2,067
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 130520 652.00 660.75 642.75 649.50 -3.25 72,057 439,716 -1,674
Sep13 130520 555.00 561.00 549.00 554.50 -1.50 27,051 160,482 +1,677
Dec13 130520 517.00 523.00 514.00 520.25 +0.75 58,774 424,352 +1,936
Mar14 130520 527.25 533.00 524.50 531.00 +1.00 2,735 42,581 +145
May14 130520 533.00 540.50 532.75 538.75 +1.25 987 14,996 +173
Jul14 130520 540.00 547.25 539.50 545.75 +1.25 1,645 24,343 +641
Sep14 130520 533.00 538.00 532.00 538.00 +1.25 177 2,009 +113
Dec14 130520 533.50 539.50 530.00 535.75 +0.50 1,167 44,675 +105
Mar15 130520 543.00 543.50 540.00 543.50 +0.50 12 539 +0
May15 130520 545.25 545.25 545.00 545.25 +0.25 2 48 +0
Total Volume and Open Interest 164,647 1,157,092 +3,125
Wheat(CBOT)
Jul13 130520 681.25 688.50 674.50 685.25 +2.00 65,093 220,217 +3,573
Sep13 130520 690.50 695.50 682.00 692.75 +1.75 17,742 57,679 +2,909
Dec13 130520 706.25 711.50 697.75 708.50 +1.00 22,270 92,597 -183
Mar14 130520 721.75 726.50 714.50 725.00 +0.75 1,624 20,094 +63
May14 130520 728.75 733.25 721.50 732.00 +0.50 111 2,229 -3
Jul14 130520 736.50 737.00 724.50 735.00 +1.00 559 9,146 +114
Total Volume and Open Interest 107,572 407,800 +6,564
Wheat(KCBT)
Jul13 130520 736.25 745.75 731.50 745.00 +7.75 10,978 89,884 +78
Sep13 130520 745.00 751.25 738.50 750.25 +6.00 2,645 18,503 +289
Dec13 130520 759.50 766.50 754.25 766.00 +4.75 3,041 21,704 +58
Mar14 130520 772.00 778.50 768.25 778.50 +3.75 378 4,225 +157
May14 130520 780.00 782.75 773.00 782.75 +3.75 28 922 -5
Jul14 130520 776.00 781.00 771.00 781.00 +4.75 155 2,511 +25
Total Volume and Open Interest 17,228 137,942 +603
Wheat(MGE)
May13 130514 857.75 857.75 857.75 857.75 unch      
Jul13 130520 803.00 813.00 800.25 811.25 +7.50 2,172 19,293 -94
Sep13 130520 795.00 800.00 791.00 799.25 +4.25 1,366 10,037 +13
Dec13 130520 801.00 805.75 798.00 805.25 +4.75 1,066 8,430 +129
Mar14 130520 811.00 817.25 809.50 817.25 +5.50 184 1,309 +5
Total Volume and Open Interest 4,793 39,310 +50
Oats(CBOT)
Jul13 130520 372.75 375.50 359.50 363.25 -12.25 385 7,407 -123
Sep13 130520 361.00 367.00 354.75 357.50 -9.50 2 152 +0
Dec13 130520 359.00 360.25 350.00 355.00 -5.25 48 1,318 +15
Mar14 130520 361.00 363.50 360.25 360.25 -3.25 2 65 +2
Total Volume and Open Interest 437 8,942 -106
Rough Rice(CBOT)
May13 130514 15.40 15.40 15.26 15.26 -0.09 0 2 -15
Jul13 130520 15.30 15.37 15.16 15.18 -0.06 308 10,268 +23
Sep13 130520 15.05 15.19 15.00 15.00 -0.04 13 1,089 +4
Nov13 130520 15.20 15.28 15.15 15.15 -0.04 1 212 +1
Total Volume and Open Interest 322 11,606 +28
Live Cattle(CME)
Jun13 130520 119.400 121.000 118.885 120.135 +0.735 19,532 75,325 -6,459
Aug13 130520 118.550 119.980 117.830 119.150 +0.600 19,813 125,990 +5,419
Oct13 130520 122.200 123.080 121.250 122.480 +0.500 4,866 56,581 +147
Dec13 130520 123.500 124.500 122.785 123.900 +0.365 3,743 38,060 +519
Feb14 130520 124.730 125.650 124.035 125.250 +0.450 986 12,670 +348
Apr14 130520 126.035 127.300 125.550 126.900 +0.250 595 5,583 +114
Total Volume and Open Interest 49,546 314,875 +89
Feeder Cattle(CME)
May13 130520 132.985 132.985 132.185 132.535 -1.365 568 4,404 -80
Aug13 130520 143.235 145.325 142.325 144.485 +1.105 1,995 22,394 +345
Sep13 130520 145.250 147.785 144.700 146.825 +1.125 344 3,124 +29
Oct13 130520 147.300 149.575 146.750 148.750 +0.950 175 2,961 +4
Nov13 130520 148.500 150.880 148.100 150.050 +0.850 116 1,641 +36
Jan14 130520 148.000 150.900 148.000 150.100 +1.300 26 605 -3
Mar14 130520 149.150 151.000 149.150 151.000 unch 2 29 +2
Total Volume and Open Interest 3,226 35,168 +333
Lean Hogs(CME)
Jun13 130520 91.980 92.600 91.500 92.080 +0.545 22,211 46,367 -2,201
Jul13 130520 91.500 91.950 91.100 91.535 +0.555 16,800 60,231 +4,024
Aug13 130520 90.900 90.950 90.250 90.350 +0.200 7,947 43,215 +1,099
Oct13 130520 80.975 81.650 80.600 81.080 +0.780 4,564 43,150 +952
Dec13 130520 77.800 78.650 77.600 78.080 +0.680 2,229 30,107 +444
Feb14 130520 80.750 81.385 80.500 81.000 +0.550 298 11,233 +24
Apr14 130520 82.500 83.100 82.400 82.650 +0.200 209 8,280 +73
May14 130520 88.250 88.250 87.635 87.635 +0.135 0 257 +0
Total Volume and Open Interest 54,312 246,549 +4,442
Class III Milk(CME)
May13 130520 18.54 18.54 18.51 18.51 -0.01 124 3,630 -57
Jun13 130520 18.34 18.39 18.12 18.29 -0.07 474 3,904 +5
Jul13 130520 18.80 18.80 18.48 18.68 -0.05 334 3,135 +36
Aug13 130520 18.97 19.03 18.76 18.94 -0.07 219 2,833 +70
Sep13 130520 19.16 19.16 18.92 19.10 -0.02 125 2,354 +33
Total Volume and Open Interest 1,369 22,499 +103
Cocoa(ICE)
Jul13 130520 2307 2314 2291 2301 +1 14,481 91,568 -1,200
Sep13 130520 2314 2319 2299 2307 unch 4,369 45,065 +67
Dec13 130520 2314 2318 2303 2312 unch 1,625 37,238 +245
Mar14 130520 2323 2329 2309 2317 unch 1,670 31,314 +289
May14 130520 2321 2322 2320 2320 -1 201 9,549 -45
Jul14 130520 2325 2325 2325 2325 -1 31 3,131 +4
Sep14 130520 2329 2329 2329 2329 -1 49 2,957 +40
Total Volume and Open Interest 22,428 221,119 -598
Coffee "C"(ICE)
May13 130520 132.60 133.85 132.60 133.85 -1.75 4 13 -3
Jul13 130520 136.90 136.90 134.00 135.15 -1.75 11,742 87,192 -991
Sep13 130520 139.10 139.10 136.25 137.35 -1.75 3,680 33,820 -106
Dec13 130520 142.15 142.30 139.65 140.85 -1.65 1,739 21,173 +90
Mar14 130520 146.00 146.00 143.00 144.15 -1.60 534 6,694 +21
May14 130520 148.00 148.00 144.90 146.10 -1.40 90 4,021 -19
Total Volume and Open Interest 17,889 156,607 -999
Orange Juice(ICE)
Jul13 130520 141.10 143.85 138.85 143.80 +1.80 1,068 17,611 +218
Sep13 130520 140.60 143.50 138.70 143.50 +2.00 39 1,687 -17
Nov13 130520 139.20 143.25 138.90 143.25 +1.95 15 701 +5
Jan14 130520 139.00 142.95 139.00 142.95 +2.00 6 241 +6
Mar14 130520 142.60 142.90 142.60 142.60 +2.10 0 8 +0
May14 130520 142.60 142.90 142.60 142.60 +2.10      
Total Volume and Open Interest 1,128 20,248 +212
Sugar #11(ICE)
Jul13 130520 16.90 17.00 16.80 16.81 -0.08 35,351 451,716 -2,834
Oct13 130520 17.23 17.31 17.11 17.13 -0.08 12,585 169,457 +2,326
Mar14 130520 18.15 18.24 18.04 18.07 -0.06 7,354 114,027 +698
May14 130520 18.32 18.38 18.20 18.22 -0.06 3,113 27,192 +509
Jul14 130520 18.46 18.51 18.33 18.36 -0.06 1,360 38,397 +126
Oct14 130520 18.68 18.74 18.55 18.57 -0.09 579 19,789 +204
Mar15 130520 19.11 19.17 18.99 18.99 -0.11 142 14,678 +37
May15 130520 19.15 19.15 19.00 19.00 -0.15 51 1,672 +42
Total Volume and Open Interest 61,183 841,836 +1,230
London Cocoa(LCE)
Jul13 130520 1552 1553 1536 1538 -11 8,444 72,758 -1,174
Sep13 130520 1557 1557 1544 1546 -9 5,594 41,287 +28
Dec13 130520 1558 1558 1546 1548 -8 2,425 57,707 -617
Mar14 130520 1545 1551 1540 1542 -6 2,161 49,266 +951
May14 130520 1545 1552 1540 1544 -5 374 12,122 +571
Jul14 130520 1550 1554 1545 1549 -5 153 4,862 +98
Sep14 130520 1554 1557 1552 1553 -6 58 2,063 +89
Total Volume and Open Interest 19,211 241,132 -54
London Sugar(LCE)
Aug13 130520 478.20 478.30 473.20 474.40 -3.10 6,805 42,826 +302
Oct13 130520 477.70 477.70 473.00 473.70 -4.00 1,028 15,039 +120
Dec13 130520 484.50 484.50 480.40 481.10 -3.10 597 5,904 +36
Mar14 130520 491.20 491.40 488.00 489.00 -2.20 291 5,736 +129
May14 130520 497.90 498.10 494.90 495.20 -1.70 217 1,979 +28
Total Volume and Open Interest 9,112 73,017 +617
Cotton(ICE)
Jul13 130520 86.35 86.91 85.32 85.78 -0.63 8,481 122,736 +234
Oct13 130520 85.93 86.50 85.50 85.50 -0.70 2 78 +0
Dec13 130520 85.84 86.47 85.13 85.60 -0.30 2,187 59,240 +722
Mar14 130520 86.00 86.07 85.14 85.30 -0.37 76 2,116 +29
May14 130520 85.99 86.00 84.96 85.17 -0.46 20 396 +3
Jul14 130520 86.00 86.24 85.17 85.17 -0.68 53 374 +2
Total Volume and Open Interest 10,824 185,465 +995
Lumber(CME)
Jul13 130520 315.8 321.1 315.7 318.5 +2.7 790 4,303 +48
Sep13 130520 315.3 320.0 314.0 318.5 +4.2 226 1,199 +1
Nov13 130520 316.5 318.0 313.0 316.5 +3.0 36 242 +16
Jan14 130520 325.0 325.0 322.0 325.0 +2.5 7 20 +5
Total Volume and Open Interest 1,061 5,776 +71
Crude Oil(NYM)
Jun13 130520 95.93 97.11 95.23 96.71 +0.69 297,863 82,424 -37,533
Jul13 130520 96.25 97.35 95.47 96.93 +0.64 181,328 321,908 +13,291
Aug13 130520 96.39 97.46 95.60 97.04 +0.63 68,798 136,842 +1,928
Sep13 130520 96.40 97.28 95.50 96.85 +0.60 41,112 121,842 +2,117
Oct13 130520 95.68 96.83 95.15 96.44 +0.56 18,312 75,789 +2,165
Nov13 130520 94.87 96.30 94.76 95.92 +0.52 10,037 47,333 -886
Dec13 130520 94.84 95.75 94.13 95.38 +0.50 52,352 230,044 +3,525
Jan14 130520 94.17 95.18 93.70 94.84 +0.48 3,775 44,170 +363
Feb14 130520 93.88 94.55 93.31 94.32 +0.45 2,393 24,211 +292
Mar14 130520 93.44 94.10 92.87 93.84 +0.43 3,602 37,365 +209
Apr14 130520 93.39 93.56 92.47 93.39 +0.41 2,158 17,640 +216
May14 130520 92.26 93.05 92.26 93.00 +0.38 1,853 19,006 +192
Jun14 130520 92.32 92.96 91.69 92.68 +0.36 10,051 85,319 +755
Jul14 130520 92.32 92.32 92.32 92.32 +0.34 2,066 17,595 +945
Aug14 130520 91.97 91.97 91.97 91.97 +0.33 2,361 16,999 +1,446
Sep14 130520 91.62 91.62 91.62 91.62 +0.31 2,536 28,253 -608
Total Volume and Open Interest 722,742 1,752,989 -10,340
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130520 96.400 97.350 95.500 96.925 +0.625 1,334 1,112 +205
Aug13 130520 96.525 97.350 95.725 97.050 +0.650 73 469 +31
Sep13 130520 95.900 97.075 95.900 96.850 +0.600 31 177 +26
Oct13 130520 96.450 96.700 95.425 96.450 +0.575 0 5 +0
Nov13 130520 95.925 95.925 95.925 95.925 +0.525 0 13 +0
Dec13 130520 95.375 95.375 95.375 95.375 +0.500 0 58 +0
Jan14 130520 94.850 94.850 94.850 94.850 +0.500      
Feb14 130520 94.325 94.325 94.325 94.325 +0.450      
Total Volume and Open Interest 7,700 3,408 +77
Heating Oil(NYM)
Jun13 130520 293.96 296.10 292.15 295.08 +1.38 54,224 72,643 -4,842
Jul13 130520 293.18 295.15 291.30 294.11 +1.18 34,503 76,335 +1,771
Aug13 130520 293.83 295.33 291.72 294.26 +0.96 16,699 27,078 +160
Sep13 130520 294.39 295.84 292.37 294.82 +0.84 11,004 30,814 +596
Oct13 130520 294.76 296.18 293.07 295.32 +0.77 5,045 19,476 -57
Nov13 130520 294.90 296.29 293.23 295.58 +0.75 4,458 10,558 -415
Dec13 130520 294.76 296.70 293.37 295.74 +0.73 9,630 38,794 -2,197
Jan14 130520 296.04 296.58 293.98 296.15 +0.69 1,963 7,840 -360
Feb14 130520 294.78 296.43 294.78 296.25 +0.62 322 2,914 -4
Mar14 130520 294.29 296.05 294.29 295.65 +0.52 249 4,261 -24
Apr14 130520 293.50 294.37 293.50 294.37 +0.37 214 9,922 +35
May14 130520 292.55 294.02 291.99 293.33 +0.24 108 1,852 +42
Jun14 130520 291.27 292.21 290.89 292.21 +0.17 667 8,015 +251
Jul14 130520 291.59 291.59 291.59 291.59 +0.10 7 540 +5
Total Volume and Open Interest 139,252 315,969 -5,052
Gasoline(NYMEX)
Jun13 130520 290.40 292.01 288.92 290.56 -0.13 57,238 68,732 -8,122
Jul13 130520 288.97 290.51 287.52 289.24 +0.11 44,031 89,769 +7,422
Aug13 130520 286.24 287.85 284.94 286.77 +0.38 17,910 30,244 -356
Sep13 130520 282.79 284.51 281.64 283.66 +0.74 12,519 30,705 +433
Oct13 130520 269.17 269.87 266.87 269.11 +0.89 7,099 19,550 -28
Nov13 130520 266.04 266.92 263.90 266.14 +0.95 4,492 19,130 -329
Dec13 130520 262.69 265.05 261.93 264.31 +1.04 5,606 15,811 +778
Jan14 130520 262.34 264.00 261.93 263.67 +1.01 1,135 6,422 +68
Feb14 130520 261.90 264.26 261.90 264.14 +0.96 379 2,227 -15
Mar14 130520 265.40 265.40 264.05 265.27 +0.91 156 4,337 +36
Total Volume and Open Interest 150,619 293,178 -102
e-miNY RBOB Gasoline(NYM)
Jun13 130520 290.60 290.60 290.56 290.60 -0.10 1 0 -1
Jul13 130520 289.20 289.24 289.20 289.20 +0.10      
Aug13 130520 286.80 286.80 286.77 286.80 +0.40      
Sep13 130520 283.70 283.70 283.66 283.70 +0.80      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Jun13 130520 4.089 4.159 4.063 4.090 +0.035 162,304 112,505 -13,665
Jul13 130520 4.132 4.207 4.113 4.141 +0.038 84,312 266,632 +2,769
Aug13 130520 4.159 4.229 4.139 4.164 +0.039 30,559 68,856 -587
Sep13 130520 4.200 4.219 4.147 4.164 +0.040 24,639 98,063 +2,739
Oct13 130520 4.180 4.235 4.154 4.178 +0.041 31,962 186,357 -3,236
Nov13 130520 4.274 4.293 4.225 4.248 +0.044 9,976 72,564 +662
Dec13 130520 4.439 4.458 4.394 4.415 +0.045 5,428 61,955 +408
Jan14 130520 4.513 4.545 4.467 4.498 +0.046 17,053 135,247 -2,764
Feb14 130520 4.500 4.505 4.470 4.470 +0.045 6,160 36,006 -1,162
Mar14 130520 4.425 4.438 4.378 4.397 +0.040 10,034 69,945 -416
Apr14 130520 4.160 4.197 4.145 4.163 +0.032 9,853 111,265 -661
May14 130520 4.188 4.193 4.159 4.159 +0.031 908 22,116 -529
Jun14 130520 4.185 4.213 4.185 4.193 +0.032 340 20,570 -54
Jul14 130520 4.217 4.253 4.217 4.226 +0.032 234 13,113 +40
Aug14 130520 4.248 4.248 4.246 4.246 +0.032 137 13,803 -39
Sep14 130520 4.255 4.255 4.246 4.246 +0.032 158 17,995 -20
Total Volume and Open Interest 396,821 1,490,817 -16,229
Brent Crude Oil(ICE)
Jul13 130520 104.75 105.31 103.83 104.80 +0.16 257,687 303,423 +26,441
Aug13 130520 104.51 105.15 103.68 104.67 +0.21 119,871 188,753 -412
Sep13 130520 104.22 104.85 103.43 104.42 +0.25 73,188 122,302 +2,338
Oct13 130520 103.80 104.48 103.08 104.08 +0.28 35,143 89,304 +2,812
Nov13 130520 103.47 104.15 102.85 103.74 +0.30 20,406 61,610 +701
Dec13 130520 102.94 103.78 102.40 103.37 +0.31 63,293 184,613 -3,168
Jan14 130520 102.66 103.40 102.19 103.03 +0.32 6,653 44,510 +378
Feb14 130520 102.52 103.06 101.87 102.68 +0.32 3,728 24,793 -199
Mar14 130520 101.94 102.67 101.39 102.31 +0.32 7,749 32,774 +527
Apr14 130520 101.94 101.94 101.94 101.94 +0.30 2,732 32,799 -216
May14 130520 101.55 101.55 101.55 101.55 +0.28 1,748 15,591 -186
Jun14 130520 100.94 101.46 100.30 101.15 +0.25 11,612 79,013 +217
Jul14 130520 100.81 100.81 100.81 100.81 +0.22 804 14,481 +35
Aug14 130520 100.44 100.44 100.44 100.44 +0.18 481 18,820 +67
Total Volume and Open Interest 626,349 1,530,601 -11,052
Gas Oil(ICE)
Jun13 130520 880.50 885.50 873.75 883.00 +7.00 93,515 170,679 +1,756
Jul13 130520 881.25 886.00 875.00 883.75 +6.75 99,426 110,307 +2,418
Aug13 130520 882.75 887.00 876.50 884.75 +6.50 54,607 70,608 +8,226
Sep13 130520 884.75 888.25 878.75 886.25 +6.25 25,776 56,846 -2,852
Oct13 130520 886.00 889.50 879.00 887.25 +6.00 13,470 35,517 +2,246
Nov13 130520 886.00 889.50 879.50 887.25 +5.75 7,342 26,599 -643
Dec13 130520 885.75 889.75 879.50 887.25 +5.75 23,075 71,435 +1,570
Jan14 130520 886.25 889.75 881.50 887.50 +5.50 3,157 21,622 +861
Feb14 130520 885.25 888.75 880.75 886.50 +5.00 1,182 14,134 +320
Mar14 130520 879.50 886.50 879.50 884.50 +5.00 731 13,193 +78
Total Volume and Open Interest 327,214 673,574 +14,502
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130520 2.680 2.680 2.658 2.667 -0.004 165 741 -14
Jul13 130520 2.544 2.562 2.525 2.539 -0.004 204 1,262 -6
Aug13 130520 2.420 2.439 2.408 2.414 -0.008 175 2,219 +42
Sep13 130520 2.275 2.275 2.248 2.252 -0.007 179 2,100 +17
Oct13 130520 2.080 2.085 2.076 2.081 -0.005 146 1,290 -25
Nov13 130520 1.998 2.015 1.998 2.015 +0.002 60 704 -13
Dec13 130520 1.965 1.979 1.965 1.971 -0.005 85 1,139 +32
Total Volume and Open Interest 1,020 9,955 +37
WTI Crude Oil(ICE)
Jun13 130520 96.06 97.11 95.23 96.71 +0.69 41,491 34,455 -5,598
Jul13 130520 96.35 97.36 95.48 96.93 +0.64 51,962 90,914 +5,378
Aug13 130520 96.14 97.45 95.61 97.04 +0.63 15,781 49,411 +1,479
Sep13 130520 95.84 97.22 95.64 96.85 +0.60 12,806 41,592 +615
Oct13 130520 95.43 96.84 95.37 96.44 +0.56 5,454 22,101 +211
Nov13 130520 95.05 96.22 95.02 95.92 +0.52 3,614 14,278 +275
Dec13 130520 94.87 95.76 94.15 95.38 +0.50 15,559 113,108 +477
Jan14 130520 94.03 95.12 94.00 94.84 +0.48 1,063 12,134 +343
Feb14 130520 94.32 94.32 94.32 94.32 +0.45 615 4,677 -155
Mar14 130520 93.84 93.84 93.84 93.84 +0.43 1,094 8,502 +397
Apr14 130520 93.39 93.39 93.39 93.39 +0.41 162 4,897 +30
May14 130520 93.00 93.00 93.00 93.00 +0.38 140 3,575 -12
Jun14 130520 92.03 92.95 92.03 92.68 +0.36 879 24,779 -275
Jul14 130520 92.32 92.32 92.32 92.32 +0.34 25 3,690 +8
Aug14 130520 91.97 91.97 91.97 91.97 +0.33 65 3,225 +58
Sep14 130520 91.62 91.62 91.62 91.62 +0.31 47 10,008 -37
Total Volume and Open Interest 152,942 561,569 +3,170
US Dollar Index(ICE)
Jun13 130520 84.240 84.400 83.800 83.842 -0.545 40,063 85,556 +3,279
Sep13 130520 84.600 84.665 84.085 84.113 -0.530 179 1,325 +56
Dec13 130520 84.323 84.323 84.323 84.323 -0.530      
Total Volume and Open Interest 40,242 86,881 +3,335
Australian Dollar(CME)
Jun13 130520 97.36 98.08 97.17 97.98 +0.82 162,105 200,081 +3,702
Sep13 130520 96.75 97.42 96.55 97.36 +0.81 1,829 4,204 +425
Dec13 130520 96.09 96.79 95.99 96.79 +0.80 1 95 -1
Total Volume and Open Interest 163,936 204,413 +4,127
British Pound(CME)
Jun13 130520 151.84 152.79 151.64 152.67 +1.00 119,642 199,192 -1,362
Sep13 130520 151.74 152.70 151.56 152.59 +1.00 220 950 +8
Dec13 130520 152.53 152.53 151.55 152.53 +0.98 0 56 +0
Total Volume and Open Interest 119,886 200,610 -1,330
Canadian Dollar(CME)
Jun13 130520 97.21 97.82 97.06 97.72 +0.56 75,905 133,593 +408
Sep13 130520 96.94 97.60 96.87 97.52 +0.56 554 4,630 +48
Dec13 130520 96.75 97.35 96.75 97.32 +0.56 91 2,302 +25
Mar14 130520 97.05 97.15 96.55 97.11 +0.56 1 300 +0
Total Volume and Open Interest 76,556 140,888 +481
Japanese Yen(CME)
Jun13 130520 97.45 97.90 96.92 97.81 +0.89 200,595 222,941 -3,441
Sep13 130520 97.49 97.93 96.97 97.86 +0.89 586 3,038 +68
Dec13 130520 97.60 97.93 97.04 97.93 +0.89 2 155 -1
Total Volume and Open Interest 201,185 226,197 -3,374
Swiss Franc(CME)
Jun13 130520 103.13 103.68 102.80 103.53 +0.73 50,631 62,058 +2,956
Sep13 130520 103.04 103.69 102.90 103.63 +0.73 16 200 +7
Dec13 130520 103.76 103.76 103.03 103.76 +0.73 0 2 +0
Total Volume and Open Interest 50,647 62,260 +2,963
EuroFX(CME)
Jun13 130520 128.48 129.03 128.22 128.99 +0.68 264,742 244,262 +3,000
Sep13 130520 128.49 129.12 128.31 129.07 +0.67 886 2,778 +165
Dec13 130520 128.73 129.17 128.50 129.17 +0.67 72 493 +52
Total Volume and Open Interest 265,701 247,558 +3,217
Mexican Peso(CME)
Jun13 130520 808.50 812.75 807.25 812.00 +3.75 36,447 165,643 -468
Jul13 130520 810.00 810.00 806.25 810.00 +3.75 0 1 +0
Total Volume and Open Interest 36,507 166,796 -440
Brazilian Real(CME)
Jun13 130520 490.35 491.50 489.10 489.20 -0.45 584 13,464 -294
Jul13 130520 488.15 489.55 487.00 487.20 -0.35 0 14 +0
Aug13 130520 484.85 485.15 484.85 484.85 -0.30      
Sep13 130520 482.00 482.55 482.00 482.00 -0.55 167 169 +167
Total Volume and Open Interest 751 41,933 -127
30-Year T-Bonds(CBOT)
Jun13 130520 144~010 144~170 143~180 143~240 -0~070 503,698 645,670 -6,994
Sep13 130520 142~310 143~190 142~200 142~260 -0~080 5,616 16,300 +1,702
Dec13 130520 142~100 142~180 142~100 142~100 -0~080      
Total Volume and Open Interest 509,314 661,970 -5,292
10-Year T-Notes(CBOT)
Jun13 130520 131~285 132~035 131~205 131~260 -0~015 1,713,148 2,197,503 -43,323
Sep13 130520 130~290 131~060 130~235 130~280 -0~020 53,866 122,971 +19,320
Dec13 130520 130~280 130~280 130~280 130~280 -0~020      
Total Volume and Open Interest 1,767,014 2,320,474 -24,003
5-Year T-Notes(CBOT)
Jun13 130520 123~300 124~012 123~264 123~290 -0~006 709,320 1,724,014 -7,129
Sep13 130520 123~146 123~182 123~116 123~140 -0~014 14,973 71,209 +3,081
Dec13 130520 123~140 123~154 123~140 123~140 -0~014      
Total Volume and Open Interest 724,293 1,795,223 -4,048
2 Year T-Notes(CBOT)
Jun13 130520 110~076 110~082 110~074 110~080 +0~002 160,337 869,295 -1,907
Sep13 130520 110~066 110~072 110~064 110~066 +0~002 10,994 52,320 +2,730
Dec13 130520 110~066 110~066 110~064 110~066 +0~002      
Total Volume and Open Interest 171,331 921,615 +823
Eurodollars(CME)
Jun13 130520 99.720 99.728 99.720 99.725 +0.002 60,464 845,345 -2,567
Sep13 130520 99.695 99.705 99.690 99.700 +0.005 79,290 739,206 +13,747
Dec13 130520 99.660 99.675 99.655 99.670 +0.005 84,907 822,139 +11,013
Mar14 130520 99.635 99.650 99.630 99.645 +0.005 93,684 766,116 +14,193
Jun14 130520 99.605 99.615 99.600 99.610 +0.005 111,486 767,753 +2,680
Sep14 130520 99.560 99.570 99.555 99.565 unch 111,948 664,144 -823
Dec14 130520 99.505 99.510 99.500 99.505 -0.005 159,600 762,193 +2,825
Mar15 130520 99.435 99.440 99.425 99.430 -0.005 163,107 661,029 -7,566
Jun15 130520 99.345 99.355 99.330 99.335 -0.010 197,834 749,640 +305
Sep15 130520 99.235 99.245 99.215 99.225 -0.010 145,277 514,979 +9,383
Dec15 130520 99.105 99.120 99.085 99.095 -0.010 160,328 647,212 +2,169
Mar16 130520 98.950 98.975 98.930 98.945 -0.015 174,911 407,252 +1,179
Jun16 130520 98.800 98.810 98.765 98.780 -0.015 138,830 334,281 -5,617
Sep16 130520 98.625 98.645 98.590 98.610 -0.015 85,754 238,346 +5,638
Dec16 130520 98.450 98.470 98.410 98.430 -0.015 65,535 183,507 +2,758
Mar17 130520 98.275 98.295 98.235 98.255 -0.015 70,964 181,753 -7,307
Jun17 130520 98.080 98.115 98.050 98.075 -0.015 45,956 123,526 +322
Sep17 130520 97.900 97.945 97.880 97.900 -0.015 28,074 87,682 -622
Total Volume and Open Interest 2,026,353 9,774,883 +40,776
Ultra T-Bond(CBOT)
Jun13 130520 157~13 158~12 156~26 157~02 -0~08 76,945 392,998 -2,286
Sep13 130520 155~17 156~26 155~16 155~18 -0~08 1,236 2,815 +753
Dec13 130520 155~18 155~26 155~18 155~18 -0~08      
Total Volume and Open Interest 78,181 395,813 -1,533
30 Day Federal Funds(CBOT)
May13 130520 99.880 99.882 99.878 99.880 +0.002 4,811 46,846 +1,954
Jun13 130520 99.885 99.890 99.880 99.885 +0.005 3,978 45,104 +697
Jul13 130520 99.885 99.890 99.880 99.880 unch 3,761 30,694 -20
Aug13 130520 99.880 99.890 99.880 99.880 unch 1,432 24,094 +743
Sep13 130520 99.880 99.885 99.875 99.875 unch 97 19,111 -41
Oct13 130520 99.875 99.880 99.875 99.875 unch 639 16,660 -328
Total Volume and Open Interest 18,953 342,196 +4,030
3-Mth Euro-Yen(CME)
Jun13 130520 99.780 99.780 99.780 99.780 unch      
Sep13 130520 99.783 99.783 99.783 99.783 unch      
Dec13 130520 99.783 99.783 99.783 99.783 unch      
Mar14 130520 99.765 99.765 99.765 99.765 unch      
Jun14 130520 99.760 99.760 99.760 99.760 unch      
Sep14 130520 99.765 99.765 99.765 99.765 unch      
Dec14 130520 99.760 99.760 99.760 99.760 unch      
Mar15 130520 99.640 99.640 99.640 99.640 unch      
Jun15 130520 99.500 99.500 99.500 99.500 unch      
Sep15 130520 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130520 99.78 99.78 99.78 99.78 unch 0 868 +0
Sep13 130520 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130520 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130520 99.75 99.76 99.75 99.76 unch 0 172 +0
Jun14 130520 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130520 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130520 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130520 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,647 +0
Japanese Gov't Bonds(SGX)
Jun13 130520 142.76 142.82 141.76 142.06 -0.72 2,620 19,507 -997
Sep13 130520 142.33 142.33 141.99 141.99 -0.72 40 73 +18
Dec13 130520 138.23 138.23 138.23 138.23 -0.72      
Total Volume and Open Interest 2,660 19,580 -979
Euro-Bund(EUREX)
Jun13 130520 145.09 145.33 144.65 144.86 -0.59 914,896 911,866 -50,191
Sep13 130520 145.08 145.47 144.83 145.01 -0.62 6,554 38,219 +458
Dec13 130520 142.92 142.92 142.92 142.92 -0.59 0 3 +0
Total Volume and Open Interest 921,450 950,088 -49,733
Euro-Bobl(EUREX)
Jun13 130520 126.67 126.72 126.48 126.53 -0.25 492,133 936,903 -2,211
Sep13 130520 127.11 127.24 127.05 127.05 -0.30 1,596 58,917 -17
Dec13 130520 127.05 127.05 127.05 127.05 -0.30      
Total Volume and Open Interest 493,729 995,820 -2,228
3-Mth Euribor(EUREX)
Jun13 130520 99.805 99.805 99.805 99.805 -0.005 200 3,011 +0
Sep13 130520 99.815 99.815 99.815 99.815 -0.020 130 1,464 -10
Dec13 130520 99.805 99.805 99.805 99.805 -0.025 80 1,327 +214
Total Volume and Open Interest 627 8,891 +201
Long Gilt(LIFFE)
Jun13 130520 117~21 117~30 117~14 117~19 -0~10 205,134 350,855 -6,289
Sep13 130520 116~28 117~05 116~23 116~26 -0~15 2,748 6,313 +357
Total Volume and Open Interest 207,882 357,168 -5,932
3-Mth Short Sterling(LIFFE)
Jun13 130520 99.50 99.50 99.49 99.49 -0.01 21,658 280,607 +945
Sep13 130520 99.51 99.52 99.50 99.50 -0.02 53,578 322,095 -6,499
Dec13 130520 99.51 99.52 99.49 99.50 -0.02 49,373 299,908 +7,700
Mar14 130520 99.51 99.51 99.49 99.49 -0.02 76,842 302,014 -4,396
Jun14 130520 99.49 99.49 99.46 99.47 -0.02 64,381 308,729 -9,183
Sep14 130520 99.44 99.46 99.43 99.44 -0.02 77,961 250,051 -14,661
Total Volume and Open Interest 569,950 2,707,356 -17,179
3-Mth Euribor(LIFFE)
Jun13 130520 99.810 99.815 99.805 99.805 -0.005 179,689 588,633 +11,106
Sep13 130520 99.830 99.835 99.810 99.815 -0.020 108,207 384,973 -428
Dec13 130520 99.830 99.830 99.800 99.805 -0.025 84,417 488,593 +11,628
Total Volume and Open Interest 938,995 4,590,759 +34,724
3-Mth Aus T-Bills(SFE)
Jun13 130520 97.27 97.27 97.23 97.25 -0.02 18,885 192,765 -5,132
Sep13 130520 97.39 97.41 97.34 97.37 -0.03 33,302 239,109 +2,284
Dec13 130520 97.43 97.45 97.38 97.41 -0.03 27,964 183,958 +1,601
Mar14 130520 97.41 97.43 97.36 97.39 -0.03 13,854 127,044 -2,407
Jun14 130520 97.35 97.35 97.30 97.32 -0.03 6,756 77,762 +1,003
Sep14 130520 97.25 97.26 97.20 97.23 -0.02 5,229 57,592 -355
Dec14 130520 97.15 97.15 97.10 97.13 -0.02 2,298 42,910 +475
Mar15 130520 97.05 97.05 96.99 97.03 -0.01 1,326 25,217 +578
Jun15 130520 96.95 96.95 96.90 96.94 unch 209 1,970 +209
Sep15 130520 96.83 96.83 96.83 96.83 -0.01 0 758 +0
Total Volume and Open Interest 109,823 949,613 -1,744
10-Year Aus T-Bonds(SFE)
Jun13 130520 96.84 96.87 96.76 96.78 -0.06 68,229 503,443 +1,245
Sep13 130520 96.78 96.78 96.78 96.78 -0.06      
Total Volume and Open Interest 68,229 503,443 +1,245
3-Year Aus T-Bonds(SFE)
Jun13 130520 97.50 97.52 97.44 97.47 -0.03 157,768 680,607 +31,091
Sep13 130520 97.47 97.47 97.47 97.47 -0.03      
Total Volume and Open Interest 157,768 680,607 +31,091
Gold(CMX)
Jun13 130520 1361.3 1397.9 1336.3 1384.1 +19.4 222,528 191,054 -6,899
Aug13 130520 1362.1 1399.2 1338.0 1385.4 +19.4 18,420 122,007 +5,301
Oct13 130520 1363.4 1398.7 1340.0 1386.5 +19.4 891 10,802 -55
Dec13 130520 1366.2 1401.0 1339.7 1387.7 +19.5 3,332 52,906 +479
Feb14 130520 1357.4 1401.9 1345.9 1388.8 +19.5 132 14,183 -40
Apr14 130520 1350.0 1389.9 1345.0 1389.9 +19.6 179 5,413 +56
Jun14 130520 1348.0 1391.1 1348.0 1391.1 +19.7 241 9,652 +77
Aug14 130520 1349.8 1392.3 1349.8 1392.3 +19.7 20 1,249 +0
Oct14 130520 1393.7 1393.7 1362.5 1393.7 +19.8 20 828 +0
Dec14 130520 1361.8 1400.8 1361.8 1395.2 +19.9 692 10,664 +434
Feb15 130520 1396.7 1396.7 1396.7 1396.7 +19.9 0 11 +0
Total Volume and Open Interest 247,726 444,995 -256
Silver(CMX)
May13 130520 2228.0 2280.0 2101.0 2256.8 +22.9 251 499 -30
Jul13 130520 2226.5 2324.0 2025.0 2258.2 +23.0 45,647 80,347 -265
Sep13 130520 2173.0 2320.5 2093.0 2262.9 +23.0 808 7,895 +27
Dec13 130520 2240.0 2319.0 2076.0 2269.8 +23.0 497 23,040 -41
Mar14 130520 2190.0 2320.0 2125.0 2275.4 +23.0 165 4,903 -60
May14 130520 2118.0 2316.0 2118.0 2278.5 +23.1 226 5,071 +217
Jul14 130520 2234.0 2281.4 2234.0 2281.4 +23.1 12 4,612 -2
Total Volume and Open Interest 48,293 146,271 -140
Platinum(NYMEX)
Jul13 130520 1458.2 1496.0 1430.1 1484.6 +16.6 13,074 57,317 -542
Oct13 130520 1448.0 1495.0 1435.0 1487.4 +16.6 1,059 6,096 +882
Jan14 130520 1448.9 1489.4 1448.3 1489.4 +16.6 3 98 -2
Apr14 130520 1490.3 1490.3 1490.3 1490.3 +16.6 0 4 +0
Total Volume and Open Interest 14,136 63,520 +338
Palladium(NYMEX)
Jun13 130520 740.15 754.95 732.10 750.75 +10.50 5,963 25,100 -629
Sep13 130520 742.55 756.80 734.50 752.75 +10.50 1,362 10,326 +865
Dec13 130520 753.90 753.90 753.90 753.90 +10.50 1 1,013 +1
Total Volume and Open Interest 7,326 36,457 +237
Copper(CMX)
May13 130520 329.00 336.45 329.00 335.70 +3.60 486 1,259 -11
Jul13 130520 331.75 337.25 327.10 336.00 +3.70 69,754 98,219 +649
Sep13 130520 332.15 338.45 328.85 337.25 +3.70 6,010 23,790 +183
Dec13 130520 330.80 339.25 330.70 338.70 +3.75 1,993 18,936 +287
Mar14 130520 333.95 340.25 333.95 340.25 +3.80 1,015 5,413 +97
Total Volume and Open Interest 83,038 161,068 +1,928
DJIA Index(CBOT)
Jun13 130520 15302 15356 15295 15319 +4 70 12,466 +6
Sep13 130520 15251 15251 15246 15251 +5 1 14 +1
Dec13 130520 15181 15181 15176 15181 +5 0 2 +0
Mar14 130520 15086 15086 15081 15086 +5      
Total Volume and Open Interest 71 12,482 +7
E-mini DJIA Index(CBOT)
Jun13 130520 15301 15367 15290 15319 +4 134,738 117,747 +2
Sep13 130520 15256 15303 15221 15251 +5 42 1,083 -4
Dec13 130520 15181 15181 15181 15181 +5 0 20 +0
Mar14 130520 15086 15086 15086 15086 +5      
Total Volume and Open Interest 134,780 118,850 -2
S & P 500(CME)
Jun13 130520 1662.00 1670.80 1659.90 1664.60 +1.60 10,221 182,318 -1,206
Sep13 130520 1661.00 1664.30 1657.10 1658.90 +1.60 745 5,405 +643
Dec13 130520 1652.30 1658.10 1650.90 1652.70 +1.60 2 1,087 +0
Mar14 130520 1646.70 1652.10 1644.90 1646.70 +1.60      
Total Volume and Open Interest 10,968 188,810 -563
S & P 500 E-Mini(Globex)
Jun13 130520 1662.50 1670.75 1659.75 1664.50 +1.50 1,920,088 3,169,768 -6,479
Sep13 130520 1656.25 1665.50 1654.25 1659.00 +1.75 11,455 148,817 +4,095
Total Volume and Open Interest 1,931,586 3,322,312 -2,376
NASDAQ 100(CME)
Jun13 130520 3020.50 3033.00 3008.00 3021.00 -1.80 612 8,794 +41
Sep13 130520 3016.00 3024.00 3007.00 3016.00 -2.00 80 80 +80
Dec13 130520 3009.80 3011.80 3009.80 3009.80 -2.00      
Total Volume and Open Interest 692 8,874 +121
NASDAQ 100 E-Mini(Globex)
Jun13 130520 3021.30 3032.00 3010.00 3021.00 -1.80 203,738 417,474 +3,809
Sep13 130520 3021.00 3027.80 3010.00 3016.00 -2.00 440 2,587 +611
Total Volume and Open Interest 204,179 420,102 +4,420
S & P Midcap 400(CME)
Jun13 130520 1210.00 1217.00 1207.00 1210.70 +1.50 3 1,468 +1
Sep13 130520 1208.10 1208.10 1206.60 1208.10 +1.50      
Dec13 130520 1206.10 1206.10 1204.60 1206.10 +1.50      
Total Volume and Open Interest 3 1,468 +1
Volatility Index(CBOE)
May13 130520 13.25 13.51 13.15 13.30 +0.10 48,550 88,175 -8,266
Jun13 130520 15.10 15.20 14.90 15.10 unch 55,358 172,563 +9,817
Jul13 130520 16.10 16.25 15.90 16.25 +0.10 13,065 54,744 +2,094
Aug13 130520 16.80 16.95 16.65 16.95 +0.15 8,174 38,445 +263
Total Volume and Open Interest 137,265 427,890 +4,719
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130520 15320 15425 15275 15340 -40 12,647 81,674 -68
Sep13 130520 15400 15500 15380 15440 -40 187 766 +179
Total Volume and Open Interest 12,834 82,441 +111
Nikkei 225(SGX)
Jun13 130520 15180 15395 15140 15380 +185 245,859 284,669 -7,160
Sep13 130520 15195 15390 15155 15385 +200 2,904 11,547 +2,273
Dec13 130520 15150 15305 15150 15305 +180 3,100 21,644 +2,983
Total Volume and Open Interest 252,824 338,929 -1,557
CAC 40(EURONEXT)
Jun13 130520 3992.5 4003.5 3965.0 3998.0 +20.5 132,577 373,002 +18,252
Jul13 130520 3984.0 3995.0 3962.5 3991.0 +20.5 259 68 +50
Aug13 130520 3990.0 3990.0 3990.0 3990.0        
Hang Seng Index(HKFE)
May13 130520 23169 23436 23158 23371 +398 57,814 113,163 +314
Jun13 130520 22880 23178 22880 23114 +400 1,744 9,170 -27
Total Volume and Open Interest 59,725 124,569 +287
DAX(EUREX)
Jun13 130520 8449.0 8463.0 8400.0 8448.0 +53.5 107,904 173,866 -1,192
Sep13 130520 8459.0 8465.5 8415.0 8465.5 +62.5 116 8,530 +80
Dec13 130520 8464.0 8472.0 8416.0 8463.5 +54.0 69 876 +29
Total Volume and Open Interest 108,089 183,272 -1,083
FT-SE 100(EURONEXT)
Jun13 130520 6721.50 6736.50 6685.50 6728.00 +30.50 90,017 667,901 -1,530
Sep13 130520 6676.00 6688.50 6650.00 6683.50 +30.50 393 6,654 -566
Dec13 130520 6641.00 6655.50 6630.00 6655.50 +30.50 41 266 +13
Total Volume and Open Interest 90,451 674,821 -2,083
SPI 200(SFE)
Jun13 130520 5188.0 5254.0 5175.0 5220.0 +27.0 24,055 263,896 +126
Sep13 130520 5145.0 5192.0 5145.0 5185.0 +27.0 17 2,437 +4
Dec13 130520 5182.0 5182.0 5182.0 5182.0 +25.0 7 2,475 +7
Total Volume and Open Interest 24,081 271,149 -3,723
FTSE MIB(ISE)
Jun13 130520 17470.00 17540.00 17360.00 17519.00 +165.00 26,024 57,870 +1,101
Sep13 130520 17350.00 17442.00 17330.00 17442.00 +165.00 70 359 -6
Dec13 130520 17350.00 17350.00 17327.00 17327.00 +155.00 1 2 +1
Total Volume and Open Interest 26,095 58,231 +1,096
KOSPI 200(KFE)
Jun13 130520 259.35 260.35 258.70 259.40 +0.05 201,761 116,075 +5,799
Sep13 130520 260.90 261.60 260.60 261.05 +0.05 219 6,003 +530
Dec13 130520 262.75 262.75 262.75 262.75 +0.05 0 230 +0
Total Volume and Open Interest 201,980 122,639 +6,329
GSCI(CME)
Jun13 130520 631.25 635.50 630.25 635.00 +1.75 328 9,041 +197
Jul13 130520 628.00 628.50 623.00 628.00 +1.55 50 500 +50
Aug13 130520 622.25 626.50 621.25 626.00 +1.00 1 1 +1
Total Volume and Open Interest 379 9,542 +248
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