Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 21, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130521 1460.50 1479.25 1456.00 1478.25 +13.75 111,419 297,247 -1,674
Aug13 130521 1386.00 1395.25 1375.25 1390.25 -0.75 9,925 17,596 +668
Sep13 130521 1290.00 1296.50 1280.50 1288.00 -6.25 3,334 12,282 +199
Nov13 130521 1221.00 1228.00 1214.25 1220.75 -4.25 43,315 210,196 +2,251
Jan14 130521 1227.75 1234.50 1221.50 1227.50 -4.50 2,815 18,127 +104
Mar14 130521 1230.00 1239.00 1226.75 1232.00 -5.00 1,550 5,272 +400
May14 130521 1233.50 1240.25 1228.75 1233.75 -6.25 1,710 5,520 +243
Jul14 130521 1242.25 1247.25 1239.25 1240.50 -6.75 519 6,041 +175
Aug14 130521 1236.00 1242.50 1236.00 1236.00 -6.50 0 10 +0
Sep14 130521 1223.75 1230.25 1223.75 1223.75 -6.50 0 10 +0
Nov14 130521 1224.50 1230.75 1221.00 1222.00 -7.50 602 8,216 +172
Jan15 130521 1233.50 1233.50 1226.50 1226.50 -7.00 7 22 +2
Mar15 130521 1222.75 1229.75 1222.75 1222.75 -7.00 0 3 +0
May15 130521 1219.75 1226.75 1219.75 1219.75 -7.00      
Total Volume and Open Interest 175,197 580,796 +2,540
Soybean Meal(CBOT)
Jul13 130521 435.00 439.20 431.20 438.70 +3.40 49,248 139,670 +1,504
Aug13 130521 407.70 409.80 402.10 406.70 -1.30 7,934 20,767 -322
Sep13 130521 378.30 379.40 373.60 376.10 -2.70 2,683 14,639 +513
Oct13 130521 348.20 348.30 344.00 345.70 -2.80 2,350 13,765 +146
Dec13 130521 345.40 345.80 341.10 343.30 -2.10 14,597 60,013 +1,833
Jan14 130521 344.80 347.00 342.80 344.80 -2.00 696 6,761 +217
Mar14 130521 346.10 350.00 345.20 347.20 -2.10 529 4,477 +97
May14 130521 348.20 350.60 346.40 347.80 -2.40 747 3,445 +74
Jul14 130521 352.00 353.30 350.20 350.50 -2.50 81 2,332 +25
Aug14 130521 349.70 351.50 349.70 349.70 -1.80 4 46 +4
Total Volume and Open Interest 78,886 266,250 +4,106
Soybean Oil(CBOT)
Jul13 130521 49.10 49.70 48.95 49.48 +0.28 41,842 179,452 -941
Aug13 130521 48.95 49.51 48.81 49.28 +0.22 7,034 24,941 +454
Sep13 130521 48.73 49.25 48.64 49.04 +0.17 4,507 19,658 +280
Oct13 130521 48.31 48.86 48.28 48.65 +0.14 3,563 18,487 +772
Dec13 130521 48.21 48.62 48.02 48.40 +0.13 14,020 82,372 +504
Jan14 130521 48.04 48.46 48.02 48.25 +0.11 483 11,217 -63
Mar14 130521 48.10 48.44 48.00 48.27 +0.09 319 6,173 +103
May14 130521 47.98 48.36 47.95 48.25 +0.09 410 3,263 +41
Jul14 130521 48.02 48.50 48.02 48.31 +0.10 88 3,414 +68
Aug14 130521 48.24 48.24 48.17 48.24 +0.07 0 345 +0
Total Volume and Open Interest 72,277 350,870 +1,229
Canola(WCE)
May13 130514 656.2 656.2 656.2 656.2 +2.4      
Jul13 130521 636.2 643.4 634.1 642.5 +5.7 9,670 72,142 +827
Nov13 130521 551.4 551.4 545.6 547.8 -3.5 3,623 68,387 +2,002
Jan14 130521 548.0 551.3 546.0 549.2 -3.3 51 3,779 +12
Mar14 130521 546.0 546.0 545.3 546.0 -3.3 1 562 -1
Total Volume and Open Interest 13,345 144,924 +2,840
Corn(CBOT)
Jul13 130521 644.75 647.00 632.50 640.00 -9.50 98,929 437,226 -2,490
Sep13 130521 547.00 548.00 538.50 546.75 -7.75 38,425 162,167 +1,685
Dec13 130521 513.25 521.50 512.00 520.25 unch 83,114 429,127 +4,775
Mar14 130521 524.50 532.25 522.50 531.25 +0.25 6,591 42,999 +418
May14 130521 532.00 540.25 531.00 539.25 +0.50 1,725 14,967 -29
Jul14 130521 539.00 546.75 538.00 546.25 +0.50 1,734 24,266 -77
Sep14 130521 531.00 538.00 531.00 537.25 -0.75 107 2,067 +58
Dec14 130521 530.50 538.25 529.75 537.25 +1.50 1,264 44,719 +44
Mar15 130521 540.00 545.00 540.00 545.00 +1.50 3 540 +1
May15 130521 547.00 547.00 545.25 547.00 +1.75 0 48 +0
Total Volume and Open Interest 231,931 1,161,491 +4,399
Wheat(CBOT)
Jul13 130521 684.25 684.50 674.00 680.50 -4.75 42,132 218,528 -1,689
Sep13 130521 692.25 692.75 681.50 688.00 -4.75 8,646 58,095 +416
Dec13 130521 707.00 708.50 697.00 703.50 -5.00 13,621 93,050 +453
Mar14 130521 721.25 725.00 713.50 720.00 -5.00 1,357 20,174 +80
May14 130521 722.75 732.00 722.25 727.00 -5.00 113 2,265 +36
Jul14 130521 731.75 735.00 725.00 730.50 -4.50 564 9,318 +172
Total Volume and Open Interest 66,520 407,327 -473
Wheat(KCBT)
Jul13 130521 744.00 745.00 733.25 738.50 -6.50 8,355 89,915 +31
Sep13 130521 750.00 751.50 739.00 745.50 -4.75 2,098 18,841 +338
Dec13 130521 761.50 767.00 754.00 760.25 -5.75 1,411 21,817 +113
Mar14 130521 768.00 777.00 767.25 772.75 -5.75 193 4,232 +7
May14 130521 775.00 780.75 774.00 777.00 -5.75 24 923 +1
Jul14 130521 775.00 780.00 773.25 777.50 -3.50 114 2,555 +44
Total Volume and Open Interest 12,198 138,479 +537
Wheat(MGE)
May13 130514 857.75 857.75 857.75 857.75 unch      
Jul13 130521 811.00 818.00 802.50 813.50 +2.25 1,864 19,187 -106
Sep13 130521 795.00 801.00 790.75 797.00 -2.25 686 9,939 -98
Dec13 130521 798.00 806.25 797.50 802.50 -2.75 476 8,492 +62
Mar14 130521 810.00 816.50 810.00 814.75 -2.50 61 1,304 -5
Total Volume and Open Interest 3,090 39,163 -147
Oats(CBOT)
Jul13 130521 362.00 363.25 352.00 355.00 -8.25 547 7,374 -33
Sep13 130521 354.00 357.50 347.00 348.50 -9.00 0 152 +0
Dec13 130521 350.50 356.50 346.00 349.00 -6.00 33 1,342 +24
Mar14 130521 356.00 360.25 353.50 353.50 -6.75 0 65 +0
Total Volume and Open Interest 580 8,933 -9
Rough Rice(CBOT)
May13 130514 15.40 15.40 15.26 15.26 -0.09 0 2 -15
Jul13 130521 15.19 15.30 15.14 15.18 +0.01 123 10,308 +40
Sep13 130521 14.98 15.18 14.98 15.05 +0.05 3 1,090 +1
Nov13 130521 15.15 15.18 15.15 15.18 +0.03 0 212 +0
Total Volume and Open Interest 126 11,647 +41
Live Cattle(CME)
Jun13 130521 120.900 121.350 120.250 121.100 +0.965 17,544 71,201 -4,124
Aug13 130521 119.800 120.600 119.100 120.385 +1.235 21,486 129,234 +3,244
Oct13 130521 123.200 123.900 122.480 123.480 +1.000 5,685 56,846 +265
Dec13 130521 124.500 125.500 124.080 125.200 +1.300 5,169 36,993 -1,067
Feb14 130521 125.830 126.550 125.300 126.500 +1.250 811 12,810 +140
Apr14 130521 127.300 127.900 126.850 127.800 +0.900 472 5,754 +171
Total Volume and Open Interest 51,204 313,521 -1,354
Feeder Cattle(CME)
May13 130521 132.500 132.735 131.850 131.900 -0.635 1,360 4,146 -258
Aug13 130521 145.285 146.900 145.130 146.485 +2.000 2,954 22,768 +374
Sep13 130521 148.000 149.250 147.380 148.900 +2.075 854 3,038 -86
Oct13 130521 149.600 151.100 149.285 150.735 +1.985 400 2,963 +2
Nov13 130521 151.000 152.200 150.685 152.000 +1.950 191 1,666 +25
Jan14 130521 151.075 152.100 150.900 151.650 +1.550 54 620 +15
Mar14 130521 151.300 152.550 151.000 151.900 +0.900 6 35 +6
Total Volume and Open Interest 5,824 35,251 +83
Lean Hogs(CME)
Jun13 130521 92.150 92.885 91.750 92.400 +0.320 25,148 42,902 -3,465
Jul13 130521 91.650 92.180 90.980 91.750 +0.215 22,610 60,582 +351
Aug13 130521 90.580 90.980 90.135 90.600 +0.250 12,112 44,656 +1,441
Oct13 130521 81.285 81.900 80.975 81.550 +0.470 7,534 43,332 +182
Dec13 130521 78.200 78.800 77.930 78.600 +0.520 3,866 30,377 +270
Feb14 130521 80.975 81.200 80.580 81.135 +0.135 1,590 11,563 +330
Apr14 130521 82.500 82.850 82.285 82.830 +0.180 641 8,266 -14
May14 130521 87.885 87.885 87.500 87.635 unch 1 258 +1
Total Volume and Open Interest 73,756 245,749 -800
Class III Milk(CME)
May13 130521 18.51 18.52 18.51 18.51 unch 34 3,618 -12
Jun13 130521 18.19 18.29 17.98 18.06 -0.23 299 3,958 +54
Jul13 130521 18.60 18.68 18.40 18.51 -0.17 192 3,170 +35
Aug13 130521 18.82 18.94 18.70 18.81 -0.13 102 2,833 +0
Sep13 130521 19.05 19.10 18.94 19.06 -0.04 56 2,361 +7
Total Volume and Open Interest 822 22,579 +80
Cocoa(ICE)
Jul13 130521 2304 2350 2292 2345 +44 10,519 91,480 -88
Sep13 130521 2309 2353 2299 2349 +42 2,460 45,198 +133
Dec13 130521 2314 2356 2305 2353 +41 1,261 37,168 -70
Mar14 130521 2310 2356 2310 2356 +39 1,000 31,375 +61
May14 130521 2319 2359 2319 2359 +39 237 9,427 -122
Jul14 130521 2339 2363 2338 2362 +37 44 3,131 +0
Sep14 130521 2342 2365 2340 2365 +36 61 2,973 +16
Total Volume and Open Interest 15,607 221,070 -49
Coffee "C"(ICE)
May13 130520 132.60 133.85 132.60 133.85 -1.75 4 13 -3
Jul13 130521 135.70 135.85 132.25 132.70 -2.45 12,049 87,944 +752
Sep13 130521 137.90 138.00 134.45 134.95 -2.40 2,697 33,686 -134
Dec13 130521 141.25 141.25 137.95 138.50 -2.35 1,287 21,173 +0
Mar14 130521 144.65 144.65 141.40 141.80 -2.35 342 6,761 +67
May14 130521 146.60 146.60 143.20 143.70 -2.40 68 4,019 -2
Total Volume and Open Interest 16,490 157,270 +663
Orange Juice(ICE)
Jul13 130521 143.75 144.50 142.40 143.05 -0.75 1,167 17,973 +362
Sep13 130521 143.50 143.50 142.00 142.55 -0.95 244 1,828 +141
Nov13 130521 141.80 142.50 141.80 142.30 -0.95 79 754 +53
Jan14 130521 142.00 142.00 142.00 142.00 -0.95 19 254 +13
Mar14 130521 141.65 141.65 141.65 141.65 -0.95 0 8 +0
May14 130521 141.65 141.65 141.65 141.65 -0.95      
Total Volume and Open Interest 1,509 20,817 +569
Sugar #11(ICE)
Jul13 130521 16.84 16.92 16.70 16.86 +0.05 33,888 453,882 +2,166
Oct13 130521 17.13 17.28 17.02 17.22 +0.09 13,563 170,212 +755
Mar14 130521 18.09 18.22 17.98 18.17 +0.10 7,734 115,936 +1,909
May14 130521 18.20 18.37 18.15 18.32 +0.10 2,838 27,901 +709
Jul14 130521 18.38 18.50 18.29 18.44 +0.08 934 38,321 -76
Oct14 130521 18.66 18.72 18.52 18.67 +0.10 412 19,991 +202
Mar15 130521 19.08 19.11 18.95 19.07 +0.08 104 14,640 -38
May15 130521 19.08 19.08 19.08 19.08 +0.08 18 1,682 +10
Total Volume and Open Interest 59,496 847,472 +5,636
London Cocoa(LCE)
Jul13 130521 1536 1572 1533 1569 +31 4,544 72,221 -537
Sep13 130521 1544 1578 1544 1575 +29 3,164 40,997 -290
Dec13 130521 1546 1576 1546 1574 +26 1,831 57,341 -366
Mar14 130521 1539 1569 1539 1568 +26 708 50,043 +777
May14 130521 1542 1572 1542 1570 +26 117 12,152 +30
Jul14 130521 1547 1578 1547 1576 +27 97 4,875 +13
Sep14 130521 1562 1580 1562 1580 +27 69 2,099 +36
Total Volume and Open Interest 10,538 240,795 -337
London Sugar(LCE)
Aug13 130521 473.20 477.60 471.60 476.30 +1.90 3,562 43,154 +328
Oct13 130521 473.10 476.50 471.00 474.90 +1.20 1,297 14,962 -77
Dec13 130521 480.00 484.20 479.20 483.20 +2.10 280 5,992 +88
Mar14 130521 488.60 492.70 487.70 491.60 +2.60 247 6,087 +351
May14 130521 494.50 499.50 494.50 497.90 +2.70 114 1,981 +2
Total Volume and Open Interest 5,551 73,721 +704
Cotton(ICE)
Jul13 130521 85.58 85.75 83.82 83.86 -1.92 11,686 122,984 +248
Oct13 130521 84.05 84.05 83.96 83.96 -1.54 11 88 +10
Dec13 130521 85.50 85.59 84.06 84.15 -1.45 4,261 59,811 +571
Mar14 130521 85.00 85.15 83.94 83.98 -1.32 188 2,165 +49
May14 130521 83.95 84.08 83.95 84.08 -1.09 156 531 +135
Jul14 130521 84.90 84.94 84.05 84.32 -0.85 114 469 +95
Total Volume and Open Interest 16,416 186,573 +1,108
Lumber(CME)
Jul13 130521 320.5 320.9 308.5 311.6 -6.9 453 4,224 -79
Sep13 130521 317.1 319.5 310.6 312.4 -6.1 103 1,196 -3
Nov13 130521 318.9 318.9 309.0 311.0 -5.5 10 243 +1
Jan14 130521 322.2 325.5 319.0 320.1 -4.9 2 20 +0
Total Volume and Open Interest 568 5,695 -81
Crude Oil(NYM)
Jun13 130521 96.70 96.97 95.50 96.16 -0.55 187,754 55,887 -26,537
Jul13 130521 96.89 97.22 95.72 96.18 -0.75 156,873 331,247 +9,339
Aug13 130521 97.01 97.29 95.86 96.32 -0.72 41,210 136,420 -422
Sep13 130521 96.74 97.01 95.73 96.17 -0.68 36,525 125,179 +3,337
Oct13 130521 96.40 96.57 95.34 95.78 -0.66 17,190 76,612 +823
Nov13 130521 95.80 96.06 94.86 95.29 -0.63 12,679 48,744 +1,411
Dec13 130521 95.34 95.63 94.34 94.77 -0.61 55,985 230,826 +782
Jan14 130521 94.90 95.06 93.88 94.26 -0.58 5,058 44,874 +704
Feb14 130521 94.00 94.50 93.76 93.78 -0.54 1,547 24,153 -58
Mar14 130521 93.82 94.09 93.18 93.33 -0.51 4,233 37,946 +581
Apr14 130521 93.46 93.46 92.90 92.90 -0.49 1,962 18,294 +654
May14 130521 93.10 93.10 92.53 92.53 -0.47 1,315 19,190 +184
Jun14 130521 92.90 92.93 91.86 92.22 -0.46 17,094 86,562 +1,243
Jul14 130521 92.10 92.60 91.70 91.87 -0.45 804 17,625 +30
Aug14 130521 91.53 91.53 91.53 91.53 -0.44 674 17,111 +112
Sep14 130521 91.18 91.18 91.18 91.18 -0.44 3,179 29,197 +944
Total Volume and Open Interest 574,864 1,748,836 -4,153
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 130521 96.875 97.200 95.700 96.175 -0.750 3,135 1,406 +294
Aug13 130521 97.175 97.200 95.875 96.325 -0.725 97 469 +0
Sep13 130521 96.750 96.950 95.750 96.175 -0.675 10 186 +9
Oct13 130521 95.750 96.475 95.350 95.775 -0.675 2 7 +2
Nov13 130521 95.300 95.950 94.875 95.300 -0.625 2 13 +0
Dec13 130521 94.500 95.450 94.375 94.775 -0.600 6 56 -2
Jan14 130521 94.250 94.250 94.250 94.250 -0.600      
Feb14 130521 93.775 93.775 93.775 93.775 -0.550      
Total Volume and Open Interest 7,339 3,310 -98
Heating Oil(NYM)
Jun13 130521 295.48 295.72 291.66 292.90 -2.18 50,053 67,934 -4,709
Jul13 130521 294.46 294.84 290.79 291.93 -2.18 31,269 76,418 +83
Aug13 130521 294.46 294.86 291.33 292.25 -2.01 12,317 28,185 +1,107
Sep13 130521 295.90 295.90 292.00 292.91 -1.91 8,256 31,988 +1,174
Oct13 130521 296.16 296.16 292.91 293.51 -1.81 3,965 19,541 +65
Nov13 130521 295.80 295.99 293.00 293.84 -1.74 3,165 10,237 -321
Dec13 130521 295.76 296.11 293.09 294.04 -1.70 9,744 37,054 -1,740
Jan14 130521 294.65 296.45 294.46 294.46 -1.69 1,924 7,989 +149
Feb14 130521 294.75 295.58 294.58 294.58 -1.67 725 2,667 -247
Mar14 130521 294.74 294.95 293.98 293.98 -1.67 629 4,165 -96
Apr14 130521 292.86 293.94 292.23 292.73 -1.64 145 9,944 +22
May14 130521 291.68 291.68 291.20 291.68 -1.65 116 1,857 +5
Jun14 130521 291.87 291.87 290.57 290.57 -1.64 481 8,248 +233
Jul14 130521 290.02 290.02 290.02 290.02 -1.57 9 543 +3
Total Volume and Open Interest 122,905 311,749 -4,220
Gasoline(NYMEX)
Jun13 130521 290.13 290.91 283.00 284.58 -5.98 45,243 61,708 -7,024
Jul13 130521 289.14 289.84 282.21 283.79 -5.45 36,721 96,320 +6,551
Aug13 130521 286.87 287.12 281.07 282.02 -4.75 14,659 31,089 +845
Sep13 130521 283.75 284.20 278.20 279.65 -4.01 11,607 31,288 +583
Oct13 130521 267.40 269.55 265.44 266.05 -3.06 7,464 19,930 +380
Nov13 130521 265.13 266.75 262.83 263.43 -2.71 5,904 20,432 +1,302
Dec13 130521 264.60 265.12 261.09 261.83 -2.48 4,065 16,794 +983
Jan14 130521 262.52 262.77 260.98 261.41 -2.26 1,164 6,357 -65
Feb14 130521 262.87 262.87 261.94 261.94 -2.20 712 2,027 -200
Mar14 130521 264.32 264.32 263.18 263.18 -2.09 1,064 4,489 +152
Total Volume and Open Interest 128,956 296,720 +3,542
e-miNY RBOB Gasoline(NYM)
Jun13 130521 284.60 284.60 284.58 284.60 -6.00 1 1 +1
Jul13 130521 283.80 283.80 283.79 283.80 -5.40      
Aug13 130521 282.00 282.02 282.00 282.00 -4.80      
Sep13 130521 279.70 279.70 279.65 279.70 -4.00      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jun13 130521 4.087 4.210 4.078 4.192 +0.102 143,865 94,995 -17,510
Jul13 130521 4.135 4.257 4.129 4.239 +0.098 72,590 272,665 +6,033
Aug13 130521 4.169 4.275 4.156 4.259 +0.095 26,996 69,964 +1,108
Sep13 130521 4.162 4.271 4.153 4.256 +0.092 23,923 97,808 -255
Oct13 130521 4.185 4.281 4.185 4.268 +0.090 30,183 189,345 +2,988
Nov13 130521 4.246 4.347 4.245 4.336 +0.088 9,505 71,671 -893
Dec13 130521 4.405 4.507 4.405 4.499 +0.084 5,036 61,920 -35
Jan14 130521 4.520 4.592 4.497 4.581 +0.083 15,409 134,226 -1,021
Feb14 130521 4.525 4.557 4.517 4.551 +0.081 1,424 35,797 -209
Mar14 130521 4.437 4.487 4.436 4.476 +0.079 6,743 71,134 +1,189
Apr14 130521 4.180 4.233 4.180 4.227 +0.064 7,652 111,517 +252
May14 130521 4.191 4.224 4.190 4.220 +0.061 1,499 22,338 +222
Jun14 130521 4.225 4.252 4.224 4.252 +0.059 503 20,581 +11
Jul14 130521 4.272 4.284 4.265 4.284 +0.058 291 13,134 +21
Aug14 130521 4.295 4.304 4.284 4.304 +0.058 124 13,829 +26
Sep14 130521 4.295 4.304 4.282 4.304 +0.058 69 18,000 +5
Total Volume and Open Interest 347,414 1,482,714 -8,103
Brent Crude Oil(ICE)
Jul13 130521 104.78 105.15 103.51 103.91 -0.89 193,728 307,784 +4,361
Aug13 130521 104.67 105.05 103.43 103.78 -0.89 93,400 189,595 +842
Sep13 130521 104.42 104.82 103.21 103.54 -0.88 56,698 123,788 +1,486
Oct13 130521 104.09 104.48 102.91 103.22 -0.86 27,722 89,465 +161
Nov13 130521 103.82 104.15 102.64 102.93 -0.81 17,247 62,276 +666
Dec13 130521 103.43 103.80 102.26 102.62 -0.75 63,265 186,102 +1,489
Jan14 130521 102.98 103.10 102.03 102.32 -0.71 5,859 44,770 +260
Feb14 130521 102.64 102.66 101.74 102.00 -0.68 3,838 25,461 +668
Mar14 130521 102.28 102.34 101.37 101.67 -0.64 5,218 33,082 +308
Apr14 130521 101.33 101.33 101.33 101.33 -0.61 1,792 32,834 +35
May14 130521 101.15 101.15 100.98 100.98 -0.57 1,286 15,620 +29
Jun14 130521 101.27 101.27 100.28 100.61 -0.54 19,721 78,673 -340
Jul14 130521 100.29 100.29 100.29 100.29 -0.52 1,212 14,674 +193
Aug14 130521 99.95 99.95 99.95 99.95 -0.49 1,010 19,316 +496
Total Volume and Open Interest 520,947 1,542,631 +12,030
Gas Oil(ICE)
Jun13 130521 882.75 884.25 872.50 875.75 -7.25 77,308 168,093 -2,586
Jul13 130521 884.25 885.25 873.75 876.75 -7.00 80,672 109,733 -574
Aug13 130521 885.50 885.75 876.25 878.00 -6.75 44,926 69,453 -1,155
Sep13 130521 885.75 887.00 877.75 879.75 -6.50 28,821 57,633 +787
Oct13 130521 886.50 886.50 879.00 881.00 -6.25 12,394 34,135 -1,382
Nov13 130521 886.50 886.50 879.50 881.50 -5.75 7,863 26,494 -105
Dec13 130521 888.00 888.50 879.50 881.50 -5.75 27,821 71,027 -408
Jan14 130521 886.50 886.50 882.00 882.00 -5.50 3,214 21,792 +170
Feb14 130521 885.50 885.50 881.25 881.25 -5.25 2,359 15,412 +1,278
Mar14 130521 883.25 884.00 878.50 879.25 -5.25 1,376 13,660 +467
Total Volume and Open Interest 292,892 670,791 -2,783
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130521 2.642 2.647 2.620 2.632 -0.035 230 683 -58
Jul13 130521 2.520 2.520 2.492 2.500 -0.039 250 1,253 -9
Aug13 130521 2.396 2.396 2.373 2.378 -0.036 151 2,239 +20
Sep13 130521 2.236 2.246 2.220 2.229 -0.023 146 2,136 +36
Oct13 130521 2.063 2.080 2.060 2.070 -0.011 90 1,287 -3
Nov13 130521 2.004 2.004 2.004 2.004 -0.011 85 697 -7
Dec13 130521 1.955 1.960 1.951 1.954 -0.017 54 1,165 +26
Total Volume and Open Interest 1,019 9,970 +15
WTI Crude Oil(ICE)
Jul13 130521 96.87 97.21 95.72 96.18 -0.75 44,747 96,410 +5,496
Aug13 130521 97.07 97.30 95.87 96.32 -0.72 10,418 50,884 +1,473
Sep13 130521 96.75 96.99 95.72 96.17 -0.68 10,206 42,439 +847
Oct13 130521 96.36 96.49 95.36 95.78 -0.66 5,885 21,875 -226
Nov13 130521 95.73 95.99 95.03 95.29 -0.63 2,488 14,787 +509
Dec13 130521 95.44 95.47 94.39 94.77 -0.61 12,671 112,998 -110
Jan14 130521 94.59 94.59 94.26 94.26 -0.58 1,118 12,422 +288
Feb14 130521 93.78 93.78 93.78 93.78 -0.54 577 4,559 -118
Mar14 130521 93.33 93.33 93.33 93.33 -0.51 942 8,749 +247
Apr14 130521 92.90 92.90 92.90 92.90 -0.49 292 5,008 +111
May14 130521 92.53 92.53 92.53 92.53 -0.47 203 3,581 +6
Jun14 130521 92.57 92.57 92.22 92.22 -0.46 1,285 24,586 -193
Jul14 130521 91.87 91.87 91.87 91.87 -0.45 50 3,664 -26
Aug14 130521 91.53 91.53 91.53 91.53 -0.44 8 3,223 -2
Sep14 130521 91.18 91.18 91.18 91.18 -0.44 203 10,005 -3
Oct14 130521 90.86 90.86 90.86 90.86 -0.43 0 3,707 +0
Total Volume and Open Interest 117,141 564,983 +3,414
US Dollar Index(ICE)
Jun13 130521 83.885 84.300 83.735 83.955 +0.113 47,333 92,679 +7,123
Sep13 130521 84.200 84.525 84.000 84.195 +0.082 291 1,453 +128
Dec13 130521 84.405 84.405 84.405 84.405 +0.082      
Total Volume and Open Interest 47,624 94,132 +7,251
Australian Dollar(CME)
Jun13 130521 97.89 98.24 97.32 97.84 -0.14 148,437 203,436 +3,355
Sep13 130521 97.33 97.61 96.73 97.22 -0.14 1,555 4,501 +297
Dec13 130521 96.69 96.79 96.57 96.63 -0.16 6 91 -4
Total Volume and Open Interest 149,998 208,061 +3,648
British Pound(CME)
Jun13 130521 152.58 152.74 151.10 151.49 -1.18 117,000 208,415 +9,223
Sep13 130521 152.61 152.61 151.02 151.41 -1.18 243 974 +24
Dec13 130521 151.35 152.53 151.35 151.35 -1.18 0 56 +0
Total Volume and Open Interest 117,279 209,893 +9,283
Canadian Dollar(CME)
Jun13 130521 97.58 97.72 96.82 97.30 -0.42 112,512 135,051 +1,458
Sep13 130521 97.38 97.52 96.63 97.10 -0.42 2,077 5,609 +979
Dec13 130521 96.70 97.32 96.44 96.90 -0.42 353 2,412 +110
Mar14 130521 96.80 97.11 96.69 96.69 -0.42 14 299 -1
Total Volume and Open Interest 114,959 143,434 +2,546
Japanese Yen(CME)
Jun13 130521 97.78 97.97 97.20 97.52 -0.29 165,685 231,323 +8,382
Sep13 130521 97.86 98.00 97.26 97.57 -0.29 1,257 3,410 +372
Dec13 130521 97.37 97.93 97.32 97.64 -0.29 8 151 -4
Total Volume and Open Interest 167,047 234,945 +8,748
Swiss Franc(CME)
Jun13 130521 103.50 103.60 102.58 103.08 -0.45 55,260 63,430 +1,372
Sep13 130521 103.55 103.63 102.71 103.18 -0.45 133 265 +65
Dec13 130521 103.31 103.76 103.31 103.31 -0.45 0 2 +0
Total Volume and Open Interest 55,393 63,697 +1,437
EuroFX(CME)
Jun13 130521 128.87 129.36 128.43 129.03 +0.04 265,709 260,067 +15,805
Sep13 130521 128.96 129.33 128.54 129.11 +0.04 1,180 2,929 +151
Dec13 130521 129.35 129.50 129.17 129.20 +0.03 8 492 -1
Total Volume and Open Interest 266,897 263,513 +15,955
Mexican Peso(CME)
Jun13 130521 811.25 812.50 805.00 810.25 -1.75 37,002 162,963 -2,680
Jul13 130521 808.25 810.00 808.25 808.25 -1.75 0 1 +0
Total Volume and Open Interest 37,043 164,118 -2,678
Brazilian Real(CME)
Jun13 130521 488.95 490.85 487.90 489.85 +0.65 468 13,594 +130
Jul13 130521 487.70 488.65 485.70 487.70 +0.50 21 23 +9
Aug13 130521 485.35 485.35 484.85 485.35 +0.50      
Sep13 130521 482.60 482.60 482.00 482.60 +0.60 4 172 +3
Total Volume and Open Interest 493 42,075 +142
30-Year T-Bonds(CBOT)
Jun13 130521 143~230 144~150 143~080 144~030 +0~110 441,742 641,129 -4,541
Sep13 130521 142~280 143~180 142~110 143~060 +0~120 6,345 18,136 +1,836
Dec13 130521 142~220 142~220 142~100 142~220 +0~120      
Total Volume and Open Interest 448,087 659,265 -2,705
10-Year T-Notes(CBOT)
Jun13 130521 131~260 132~030 131~165 131~290 +0~030 1,484,973 2,178,277 -19,226
Sep13 130521 130~285 131~050 130~190 130~310 +0~030 41,842 139,216 +16,245
Dec13 130521 130~310 130~310 130~280 130~310 +0~030      
Total Volume and Open Interest 1,526,815 2,317,493 -2,981
5-Year T-Notes(CBOT)
Jun13 130521 123~292 124~002 123~250 123~300 +0~010 694,960 1,697,605 -26,409
Sep13 130521 123~146 123~172 123~102 123~152 +0~012 42,580 89,587 +18,378
Dec13 130521 123~152 123~152 123~140 123~152 +0~012      
Total Volume and Open Interest 737,540 1,787,192 -8,031
2 Year T-Notes(CBOT)
Jun13 130521 110~082 110~084 110~076 110~082 +0~002 168,912 862,673 -6,622
Sep13 130521 110~070 110~072 110~066 110~070 +0~002 7,980 53,477 +1,157
Dec13 130521 110~070 110~070 110~066 110~070 +0~002      
Total Volume and Open Interest 176,892 916,150 -5,465
Eurodollars(CME)
Jun13 130521 99.728 99.728 99.725 99.725 unch 84,521 841,309 -4,036
Sep13 130521 99.705 99.710 99.700 99.700 unch 105,050 739,469 +263
Dec13 130521 99.675 99.680 99.670 99.670 unch 206,642 836,893 +14,754
Mar14 130521 99.650 99.650 99.640 99.645 unch 221,413 774,936 +8,820
Jun14 130521 99.610 99.615 99.605 99.610 unch 126,835 771,131 +3,378
Sep14 130521 99.565 99.575 99.560 99.570 +0.005 126,908 663,444 -700
Dec14 130521 99.505 99.520 99.495 99.510 +0.005 133,619 763,431 +1,238
Mar15 130521 99.430 99.445 99.415 99.435 +0.005 186,221 641,364 -19,665
Jun15 130521 99.340 99.355 99.320 99.345 +0.010 142,225 733,671 -15,969
Sep15 130521 99.230 99.250 99.205 99.235 +0.010 116,347 515,966 +987
Dec15 130521 99.095 99.120 99.070 99.105 +0.010 116,218 650,640 +3,428
Mar16 130521 98.945 98.975 98.915 98.960 +0.015 116,556 418,552 +11,300
Jun16 130521 98.780 98.815 98.750 98.795 +0.015 107,831 325,986 -8,295
Sep16 130521 98.605 98.640 98.570 98.625 +0.015 62,791 238,575 +229
Dec16 130521 98.430 98.465 98.385 98.445 +0.015 55,876 182,106 -1,401
Mar17 130521 98.250 98.290 98.210 98.270 +0.015 55,738 178,839 -2,914
Jun17 130521 98.070 98.110 98.025 98.090 +0.015 32,481 124,504 +978
Sep17 130521 97.900 97.940 97.850 97.915 +0.015 26,661 90,520 +2,838
Total Volume and Open Interest 2,062,661 9,771,854 -3,029
Ultra T-Bond(CBOT)
Jun13 130521 157~04 158~09 156~13 157~22 +0~20 64,784 394,305 +1,307
Sep13 130521 155~22 156~25 155~04 156~06 +0~20 2,255 4,000 +1,185
Dec13 130521 156~06 156~06 155~18 156~06 +0~20      
Total Volume and Open Interest 67,039 398,305 +2,492
30 Day Federal Funds(CBOT)
May13 130521 99.882 99.885 99.880 99.885 +0.005 2,081 46,892 +46
Jun13 130521 99.885 99.890 99.885 99.885 unch 4,545 44,652 -452
Jul13 130521 99.885 99.890 99.880 99.885 +0.005 1,250 30,298 -396
Aug13 130521 99.885 99.890 99.880 99.885 +0.005 1,773 24,181 +87
Sep13 130521 99.885 99.885 99.875 99.880 +0.005 1,275 19,691 +580
Oct13 130521 99.880 99.880 99.875 99.875 unch 1,165 16,302 -358
Total Volume and Open Interest 19,805 341,171 -1,025
3-Mth Euro-Yen(CME)
Jun13 130521 99.780 99.780 99.780 99.780 unch      
Sep13 130521 99.783 99.783 99.783 99.783 unch      
Dec13 130521 99.783 99.783 99.783 99.783 unch      
Mar14 130521 99.765 99.765 99.765 99.765 unch      
Jun14 130521 99.760 99.760 99.760 99.760 unch      
Sep14 130521 99.765 99.765 99.765 99.765 unch      
Dec14 130521 99.760 99.760 99.760 99.760 unch      
Mar15 130521 99.640 99.640 99.640 99.640 unch      
Jun15 130521 99.500 99.500 99.500 99.500 unch      
Sep15 130521 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130521 99.78 99.78 99.78 99.78 unch 0 868 +0
Sep13 130521 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130521 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130521 99.74 99.76 99.74 99.76 unch 0 172 +0
Jun14 130521 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130521 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130521 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130521 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,647 +0
Japanese Gov't Bonds(SGX)
Jun13 130521 142.06 142.27 141.60 141.93 -0.13 3,167 19,501 -6
Sep13 130521 141.91 142.10 141.69 141.83 -0.16 14 81 +8
Dec13 130521 138.07 138.07 138.07 138.07 -0.16      
Total Volume and Open Interest 3,181 19,582 +2
Euro-Bund(EUREX)
Jun13 130521 144.86 144.92 144.25 144.33 -0.53 919,615 935,414 +23,548
Sep13 130521 144.98 145.00 144.37 144.42 -0.59 9,031 36,055 -2,164
Dec13 130521 142.39 142.39 142.39 142.39 -0.53 0 3 +0
Total Volume and Open Interest 928,646 971,472 +21,384
Euro-Bobl(EUREX)
Jun13 130521 126.52 126.55 126.26 126.30 -0.23 581,930 962,192 +25,289
Sep13 130521 126.94 127.04 126.77 126.78 -0.27 3,534 59,936 +1,019
Dec13 130521 126.78 126.78 126.78 126.78 -0.27      
Total Volume and Open Interest 585,464 1,022,128 +26,308
3-Mth Euribor(EUREX)
Jun13 130521 99.805 99.805 99.805 99.805 unch 0 3,011 +0
Sep13 130521 99.820 99.820 99.815 99.815 unch 10 1,464 +0
Dec13 130521 99.805 99.805 99.800 99.800 -0.005 800 1,327 +0
Total Volume and Open Interest 852 8,891 +0
Long Gilt(LIFFE)
Jun13 130521 117~15 117~29 117~10 117~12 -0~08 123,824 355,039 +4,184
Sep13 130521 116~21 117~06 116~18 116~19 -0~06 1,753 7,205 +892
Total Volume and Open Interest 125,577 362,244 +5,076
3-Mth Short Sterling(LIFFE)
Jun13 130521 99.49 99.50 99.49 99.50 +0.01 11,787 277,920 -2,687
Sep13 130521 99.50 99.52 99.50 99.51 +0.01 18,603 313,956 -8,139
Dec13 130521 99.50 99.52 99.50 99.51 +0.01 23,347 299,235 -673
Mar14 130521 99.49 99.51 99.49 99.50 +0.01 37,542 292,327 -9,687
Jun14 130521 99.46 99.49 99.46 99.48 +0.01 52,875 311,710 +2,981
Sep14 130521 99.43 99.46 99.43 99.44 unch 65,937 261,157 +11,106
Total Volume and Open Interest 339,273 2,706,501 -855
3-Mth Euribor(LIFFE)
Jun13 130521 99.805 99.815 99.800 99.805 unch 24,647 579,797 -8,836
Sep13 130521 99.825 99.830 99.810 99.815 unch 44,543 388,802 +3,829
Dec13 130521 99.810 99.815 99.790 99.800 -0.005 52,200 487,433 -1,160
Total Volume and Open Interest 516,881 4,594,570 +3,811
3-Mth Aus T-Bills(SFE)
Jun13 130521 97.25 97.25 97.22 97.23 -0.02 21,994 185,743 -7,022
Sep13 130521 97.37 97.38 97.32 97.33 -0.04 24,546 236,818 -2,291
Dec13 130521 97.41 97.42 97.36 97.37 -0.04 17,520 183,860 -98
Mar14 130521 97.39 97.41 97.34 97.35 -0.04 10,685 128,814 +1,770
Jun14 130521 97.32 97.34 97.28 97.28 -0.04 3,903 75,978 -1,784
Sep14 130521 97.23 97.24 97.18 97.19 -0.04 2,381 55,859 -1,733
Dec14 130521 97.13 97.15 97.09 97.09 -0.04 4,094 45,763 +2,853
Mar15 130521 97.03 97.05 96.99 96.99 -0.04 1,167 25,617 +400
Jun15 130521 96.96 96.96 96.89 96.89 -0.05 107 1,973 +3
Sep15 130521 96.84 96.84 96.79 96.79 -0.04 0 758 +0
Total Volume and Open Interest 86,397 941,711 -7,902
10-Year Aus T-Bonds(SFE)
Jun13 130521 96.78 96.83 96.74 96.75 -0.03 68,987 510,867 +7,424
Sep13 130521 96.75 96.75 96.75 96.75 -0.03      
Total Volume and Open Interest 68,987 510,867 +7,424
3-Year Aus T-Bonds(SFE)
Jun13 130521 97.47 97.50 97.42 97.43 -0.04 100,655 655,467 -25,140
Sep13 130521 97.43 97.43 97.43 97.43 -0.04      
Total Volume and Open Interest 100,655 655,467 -25,140
Gold(CMX)
Jun13 130521 1392.4 1399.9 1358.0 1377.6 -6.5 229,036 191,516 +462
Aug13 130521 1392.8 1401.0 1359.3 1378.8 -6.6 27,785 126,613 +4,606
Oct13 130521 1398.1 1398.3 1360.4 1379.9 -6.6 1,851 11,218 +416
Dec13 130521 1395.8 1402.4 1361.7 1381.1 -6.6 4,853 53,747 +841
Feb14 130521 1403.1 1403.1 1371.1 1382.2 -6.6 279 14,242 +59
Apr14 130521 1397.7 1397.7 1368.3 1383.3 -6.6 142 5,431 +18
Jun14 130521 1392.0 1398.3 1367.1 1384.5 -6.6 359 9,770 +118
Aug14 130521 1385.7 1385.7 1385.7 1385.7 -6.6 0 1,249 +0
Oct14 130521 1387.0 1387.0 1387.0 1387.0 -6.7 0 828 +0
Dec14 130521 1406.8 1406.8 1383.4 1388.4 -6.8 155 10,696 +32
Feb15 130521 1389.9 1389.9 1389.9 1389.9 -6.8 0 11 +0
Total Volume and Open Interest 265,001 451,683 +6,688
Silver(CMX)
May13 130521 2250.0 2251.5 2234.0 2244.2 -12.6 99 363 -136
Jul13 130521 2287.5 2291.0 2201.5 2245.5 -12.7 43,264 81,313 +966
Sep13 130521 2279.0 2279.0 2207.0 2250.1 -12.8 1,007 7,698 -197
Dec13 130521 2278.0 2291.0 2223.0 2257.0 -12.8 1,030 22,952 -88
Mar14 130521 2232.0 2262.6 2232.0 2262.6 -12.8 100 4,925 +22
May14 130521 2270.5 2270.5 2265.8 2265.8 -12.7 46 5,103 +32
Jul14 130521 2268.8 2268.8 2268.8 2268.8 -12.6 121 4,609 -3
Total Volume and Open Interest 46,729 146,940 +669
Platinum(NYMEX)
Jul13 130521 1492.4 1494.5 1446.1 1458.4 -26.2 13,115 57,837 +520
Oct13 130521 1478.0 1480.1 1450.1 1461.9 -25.5 211 6,239 +143
Jan14 130521 1480.0 1480.0 1463.9 1463.9 -25.5 5 102 +4
Apr14 130521 1464.8 1464.8 1464.8 1464.8 -25.5 0 4 +0
Total Volume and Open Interest 13,331 64,187 +667
Palladium(NYMEX)
Jun13 130521 749.05 749.90 735.75 748.10 -2.65 4,663 24,736 -364
Sep13 130521 750.55 751.80 737.80 750.15 -2.60 714 10,856 +530
Dec13 130521 748.95 751.30 748.95 751.30 -2.60 4 1,017 +4
Total Volume and Open Interest 5,382 36,628 +171
Copper(CMX)
May13 130521 336.70 337.10 333.30 333.90 -1.80 535 1,241 -18
Jul13 130521 335.75 338.15 332.25 334.35 -1.65 53,563 98,032 -187
Sep13 130521 336.40 339.30 333.60 335.70 -1.55 4,026 23,619 -171
Dec13 130521 338.00 340.55 336.65 337.25 -1.45 1,172 19,004 +68
Mar14 130521 340.00 340.00 338.45 338.80 -1.45 285 5,400 -13
Total Volume and Open Interest 60,938 160,762 -306
DJIA Index(CBOT)
Jun13 130521 15315 15405 15300 15355 +36 74 12,442 -24
Sep13 130521 15286 15286 15251 15286 +35 2 16 +2
Dec13 130521 15216 15216 15181 15216 +35 0 2 +0
Mar14 130521 15121 15121 15086 15121 +35      
Total Volume and Open Interest 76 12,460 -22
E-mini DJIA Index(CBOT)
Jun13 130521 15315 15414 15298 15355 +36 116,568 117,064 -683
Sep13 130521 15244 15345 15231 15286 +35 36 1,075 -8
Dec13 130521 15252 15252 15216 15216 +35 1 20 +0
Mar14 130521 15121 15121 15121 15121 +35 3 1 +1
Total Volume and Open Interest 116,608 118,160 -690
S & P 500(CME)
Jun13 130521 1663.80 1673.00 1660.20 1665.60 +1.00 12,099 185,083 +2,765
Sep13 130521 1659.70 1666.60 1653.90 1659.90 +1.00 286 5,661 +256
Dec13 130521 1651.30 1660.40 1647.70 1653.70 +1.00 441 1,144 +57
Mar14 130521 1647.70 1654.40 1641.70 1647.70 +1.00      
Total Volume and Open Interest 12,826 191,888 +3,078
S & P 500 E-Mini(Globex)
Jun13 130521 1663.50 1673.25 1660.00 1665.50 +1.00 1,923,927 3,105,671 -64,097
Sep13 130521 1658.00 1667.25 1654.50 1660.00 +1.00 16,584 162,677 +13,860
Total Volume and Open Interest 1,941,406 3,272,786 -49,526
NASDAQ 100(CME)
Jun13 130521 3021.50 3036.00 3009.00 3021.50 +0.50 629 9,109 +315
Sep13 130521 3016.30 3025.00 3016.30 3016.30 +0.30 0 80 +0
Dec13 130521 3010.00 3010.00 3009.80 3010.00 +0.20      
Total Volume and Open Interest 629 9,189 +315
NASDAQ 100 E-Mini(Globex)
Jun13 130521 3019.50 3036.80 3010.00 3021.50 +0.50 188,115 418,970 +1,496
Sep13 130521 3006.00 3031.80 3006.00 3016.30 +0.30 129 2,588 +1
Total Volume and Open Interest 188,246 421,598 +1,496
S & P Midcap 400(CME)
Jun13 130521 1211.00 1219.00 1206.00 1212.20 +1.50 0 1,468 +0
Sep13 130521 1209.60 1209.60 1208.10 1209.60 +1.50      
Dec13 130521 1207.60 1207.60 1206.10 1207.60 +1.50      
Total Volume and Open Interest 0 1,468 +0
Volatility Index(CBOE)
May13 130521 13.20 13.58 13.10 13.50 +0.20 62,297 80,771 -7,404
Jun13 130521 15.15 15.40 15.00 15.40 +0.30 69,461 186,308 +13,745
Jul13 130521 16.15 16.50 16.09 16.50 +0.25 17,753 58,529 +3,785
Aug13 130521 16.91 17.20 16.85 17.15 +0.20 12,151 41,747 +3,302
Total Volume and Open Interest 180,637 443,979 +16,089
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130521 15320 15560 15300 15510 +170 14,694 82,291 +617
Sep13 130521 15445 15650 15440 15610 +170 210 940 +174
Total Volume and Open Interest 14,904 83,232 +791
Nikkei 225(SGX)
Jun13 130521 15370 15410 15270 15410 +30 154,384 281,976 -2,693
Sep13 130521 15370 15450 15285 15400 +15 1,429 13,893 +2,346
Dec13 130521 15305 15335 15305 15335 +30 1,200 23,244 +1,600
Total Volume and Open Interest 157,823 340,429 +1,500
CAC 40(EURONEXT)
Jun13 130521 3985.0 4028.0 3973.0 4018.5 +20.5 66,971 390,046 +17,044
Jul13 130521 3980.5 4019.5 3969.5 4012.0 +21.0 532 224 +156
Aug13 130521 4010.5 4010.5 4010.5 4010.5 +20.5      
Total Volume and Open Interest 67,536 390,379  
Hang Seng Index(HKFE)
May13 130521 23327 23365 23251 23289 -82 70,403 114,476 +1,313
Jun13 130521 23100 23105 22996 23029 -85 5,746 10,682 +1,512
Total Volume and Open Interest 76,243 127,391 +2,822
DAX(EUREX)
Jun13 130521 8434.5 8487.5 8395.5 8455.5 +7.5 92,724 177,846 +3,980
Sep13 130521 8452.0 8495.0 8405.0 8464.0 -1.5 237 9,298 +768
Dec13 130521 8465.0 8494.0 8416.0 8473.0 +9.5 67 948 +72
Total Volume and Open Interest 93,028 188,092 +4,820
FT-SE 100(EURONEXT)
Jun13 130521 6726.00 6789.50 6700.00 6764.00 +36.00 75,833 671,300 +3,399
Sep13 130521 6681.50 6737.50 6677.50 6719.00 +35.50 59 6,403 -251
Dec13 130521 6691.50 6691.50 6691.50 6691.50 +36.00 2 267 +1
Total Volume and Open Interest 75,894 677,970 +3,149
SPI 200(SFE)
Jun13 130521 5213.0 5233.0 5162.0 5192.0 -28.0 24,796 269,304 +5,408
Sep13 130521 5147.0 5157.0 5147.0 5157.0 -28.0 102 2,496 +59
Dec13 130521 5143.0 5154.0 5143.0 5154.0 -28.0 3 2,477 +2
Total Volume and Open Interest 24,943 276,658 +5,509
FTSE MIB(ISE)
Jun13 130521 17510.00 17590.00 17330.00 17436.00 -83.00 21,707 57,926 +56
Sep13 130521 17400.00 17425.00 17270.00 17356.00 -86.00 39 370 +11
Dec13 130521 17254.00 17254.00 17254.00 17254.00 -73.00 0 2 +0
Total Volume and Open Interest 21,746 58,298 +67
KOSPI 200(KFE)
Jun13 130521 259.45 261.60 258.65 259.10 -0.30 146,373 112,519 -3,556
Sep13 130521 260.95 263.05 260.40 260.75 -0.30 139 6,212 +209
Dec13 130521 262.45 262.45 262.45 262.45 -0.30 0 230 +0
Total Volume and Open Interest 146,512 119,292 -3,347
GSCI(CME)
Jun13 130521 631.50 633.75 629.25 631.00 -4.00 142 8,965 -76
Jul13 130521 624.15 624.15 622.25 624.15 -3.85 80 580 +80
Aug13 130521 622.50 624.75 620.50 622.00 -4.00 1 0 -1
Total Volume and Open Interest 223 9,545 +3
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