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 28, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130528 1475.00 1528.50 1472.50 1509.25 +33.00 187,905 291,399 -2,919
Aug13 130528 1400.00 1448.50 1400.00 1433.75 +31.25 18,314 21,529 +2,533
Sep13 130528 1299.50 1340.25 1299.50 1334.25 +34.25 8,440 16,334 +101
Nov13 130528 1250.75 1289.00 1249.50 1288.00 +40.25 85,208 212,894 +2,788
Jan14 130528 1255.00 1295.00 1254.75 1294.25 +40.00 3,562 18,540 +370
Mar14 130528 1255.00 1295.00 1255.00 1294.75 +37.25 1,607 6,969 +336
May14 130528 1256.50 1290.25 1256.50 1289.00 +30.50 891 6,127 +210
Jul14 130528 1267.50 1297.00 1265.50 1297.00 +31.50 562 6,235 +79
Aug14 130528 1288.75 1288.75 1260.75 1288.75 +28.00 40 35 +25
Sep14 130528 1250.00 1269.75 1248.50 1269.75 +21.25 0 10 +0
Nov14 130528 1250.00 1274.00 1247.25 1267.00 +19.75 588 8,869 +238
Jan15 130528 1264.75 1270.75 1251.00 1270.75 +19.75 1 24 +1
Mar15 130528 1267.00 1267.00 1247.25 1267.00 +19.75 0 3 +0
May15 130528 1264.00 1264.00 1244.25 1264.00 +19.75      
Total Volume and Open Interest 307,139 589,238 +3,772
Soybean Meal(CBOT)
Jul13 130528 429.00 447.40 428.40 442.30 +14.10 70,664 139,319 -593
Aug13 130528 406.60 423.20 406.20 419.50 +14.30 15,011 25,321 +2,409
Sep13 130528 382.80 397.50 382.80 397.00 +15.10 7,541 18,327 +1,183
Oct13 130528 360.10 374.70 358.00 374.40 +16.40 3,875 14,580 +464
Dec13 130528 356.80 372.30 356.80 371.80 +16.30 23,464 62,635 +1,375
Jan14 130528 359.20 372.90 356.90 372.90 +16.00 647 6,900 +31
Mar14 130528 360.00 373.90 358.30 373.50 +15.20 516 4,658 -42
May14 130528 360.30 372.00 358.60 371.50 +12.90 313 3,727 +93
Jul14 130528 362.30 374.40 361.30 374.00 +12.70 239 2,333 -1
Aug14 130528 373.00 373.00 360.60 373.00 +12.40 0 48 +0
Total Volume and Open Interest 122,274 278,221 +4,920
Soybean Oil(CBOT)
Jul13 130528 49.25 49.95 49.25 49.54 +0.30 76,353 175,214 -423
Aug13 130528 49.22 49.89 49.20 49.46 +0.30 10,494 27,186 +944
Sep13 130528 49.06 49.69 49.01 49.26 +0.28 7,055 21,306 +22
Oct13 130528 48.70 49.36 48.66 48.93 +0.27 5,339 18,441 +363
Dec13 130528 48.49 49.25 48.47 48.86 +0.37 24,287 85,799 +2,411
Jan14 130528 48.49 49.11 48.41 48.83 +0.42 694 11,492 +180
Mar14 130528 48.54 49.11 48.39 48.82 +0.38 432 6,344 -58
May14 130528 48.43 49.00 48.37 48.78 +0.41 250 3,452 +69
Jul14 130528 48.45 49.02 48.43 48.81 +0.38 201 3,679 +116
Aug14 130528 48.73 48.73 48.32 48.73 +0.41 3 345 +0
Total Volume and Open Interest 125,112 354,947 +3,624
Canola(WCE)
Jul13 130528 636.6 649.4 633.7 645.5 +11.0 7,764 69,696 +481
Nov13 130528 558.9 572.0 558.9 569.8 +12.3 7,227 70,289 -736
Jan14 130528 559.2 571.2 559.2 570.3 +11.8 205 4,073 +113
Mar14 130528 553.7 564.9 553.7 564.8 +11.8 86 616 +27
May14 130528 546.8 557.9 546.8 557.9 +11.8 7 89 +6
Total Volume and Open Interest 15,289 144,770 -109
Corn(CBOT)
Jul13 130528 659.00 669.75 655.00 666.50 +9.25 115,606 437,382 +1,951
Sep13 130528 571.25 585.00 570.75 583.75 +17.00 31,162 163,370 +662
Dec13 130528 542.75 554.25 541.50 551.00 +14.50 63,598 437,895 +2
Mar14 130528 552.75 565.00 547.50 561.50 +14.00 5,449 46,085 +139
May14 130528 560.00 572.00 555.25 569.00 +13.75 1,624 15,921 +46
Jul14 130528 567.75 578.75 562.75 576.00 +13.25 5,111 25,803 +959
Sep14 130528 556.00 566.75 553.50 564.25 +10.75 56 2,174 +12
Dec14 130528 557.00 567.00 552.50 562.75 +10.25 3,842 46,784 +614
Mar15 130528 560.00 570.50 559.25 568.25 +9.00 169 702 +112
May15 130528 570.50 570.50 561.00 570.50 +9.50 22 35 -11
Total Volume and Open Interest 226,705 1,179,631 +4,513
Wheat(CBOT)
Jul13 130528 699.00 705.00 687.75 693.75 -3.75 69,917 217,156 -2,487
Sep13 130528 705.00 712.50 695.75 701.75 -2.75 17,104 58,934 +422
Dec13 130528 720.25 726.75 711.00 717.75 -0.25 24,025 102,756 +2,488
Mar14 130528 734.00 741.50 726.75 733.25 +1.00 2,732 20,255 +28
May14 130528 738.00 748.75 735.25 741.00 +1.50 304 2,304 -25
Jul14 130528 744.25 749.00 738.50 743.75 +2.00 703 9,901 +283
Total Volume and Open Interest 115,144 417,715 +853
Wheat(KCBT)
Jul13 130528 745.75 754.75 735.50 743.50 -2.25 11,610 88,643 -984
Sep13 130528 753.00 762.00 743.00 751.75 -1.00 4,138 20,637 +1,459
Dec13 130528 771.25 778.75 761.25 769.75 +0.50 3,375 23,692 +905
Mar14 130528 783.00 790.75 775.25 783.00 +1.00 273 4,286 +18
May14 130528 790.75 790.75 781.75 789.00 +2.75 87 932 +13
Jul14 130528 790.25 794.00 782.75 790.00 +4.25 161 2,733 +61
Total Volume and Open Interest 19,657 141,118 +1,478
Wheat(MGE)
Jul13 130528 805.75 815.00 801.75 806.50 +0.75 2,115 18,673 -147
Sep13 130528 799.25 808.00 794.00 798.25 -1.00 1,425 9,541 +259
Dec13 130528 805.75 813.75 801.50 805.50 -0.50 425 8,956 +89
Mar14 130528 821.25 821.50 815.25 819.50 +1.25 140 1,443 +43
May14 130528 827.25 827.25 825.50 825.50 +1.25 10 187 -1
Total Volume and Open Interest 4,136 38,868 +250
Oats(CBOT)
Jul13 130528 365.00 368.50 362.50 366.25 +1.25 669 5,981 -247
Sep13 130528 360.75 360.75 356.75 359.50 +2.75 5 233 +2
Dec13 130528 356.75 360.75 356.75 359.50 +2.75 427 1,889 +223
Mar14 130528 366.75 366.75 362.00 365.75 +3.75 0 68 +0
Total Volume and Open Interest 1,101 8,171 -22
Rough Rice(CBOT)
Jul13 130528 15.71 15.80 15.31 15.32 -0.40 918 10,010 -236
Sep13 130528 15.68 15.73 15.32 15.34 -0.32 342 1,370 +153
Nov13 130528 15.85 15.85 15.48 15.48 -0.35 6 250 +6
Jan14 130528 15.90 15.98 15.65 15.65 -0.33 2 39 +2
Total Volume and Open Interest 1,268 11,669 -75
Live Cattle(CME)
Jun13 130528 120.785 121.250 120.250 120.750 +0.170 10,905 55,753 -1,986
Aug13 130528 119.535 120.250 119.100 119.430 +0.200 16,517 133,225 +365
Oct13 130528 123.000 123.900 122.785 123.400 +0.600 6,768 57,618 -151
Dec13 130528 125.000 125.850 124.785 125.385 +0.555 7,303 39,748 +1,155
Feb14 130528 126.480 126.980 126.050 126.635 +0.555 1,968 13,609 +63
Apr14 130528 127.500 128.380 127.500 128.300 +0.970 724 7,013 +418
Total Volume and Open Interest 44,242 307,792 -88
Feeder Cattle(CME)
Aug13 130528 144.235 145.650 143.650 145.485 +0.935 3,317 22,929 +272
Sep13 130528 146.350 147.630 145.735 147.550 +0.865 806 3,064 +10
Oct13 130528 148.285 149.380 147.600 149.100 +0.565 499 3,223 +105
Nov13 130528 149.700 150.550 149.000 150.500 +0.550 299 1,929 +96
Jan14 130528 149.650 150.485 148.950 150.250 +0.350 80 672 -4
Mar14 130528 150.000 150.500 150.000 150.500 unch 11 62 +3
Apr14 130528 152.000 152.000 152.000 152.000 +0.500 0 29 +0
Total Volume and Open Interest 5,012 31,908 -2,877
Lean Hogs(CME)
Jun13 130528 94.730 95.300 94.330 94.700 -0.185 11,239 35,122 -2,435
Jul13 130528 93.385 94.000 92.950 93.350 +0.050 14,431 70,054 +1,751
Aug13 130528 92.400 92.900 92.035 92.480 +0.280 5,481 45,124 -65
Oct13 130528 82.600 82.930 82.000 82.300 -0.150 4,271 44,654 +314
Dec13 130528 79.930 80.000 79.180 79.580 -0.370 3,019 32,004 +393
Feb14 130528 82.300 82.350 81.550 81.950 -0.300 1,654 14,075 +267
Apr14 130528 83.800 83.850 83.135 83.450 -0.350 1,316 10,045 +245
May14 130528 88.550 88.550 88.550 88.550 unch 14 318 -26
Total Volume and Open Interest 41,907 256,481 +712
Class III Milk(CME)
May13 130528 18.51 18.53 18.50 18.51 unch 63 3,486 -92
Jun13 130528 17.82 17.96 17.70 17.88 -0.03 334 3,979 -63
Jul13 130528 18.45 18.45 18.28 18.32 -0.13 312 3,289 +62
Aug13 130528 18.75 18.80 18.67 18.67 -0.13 136 2,866 +16
Sep13 130528 18.90 19.00 18.89 18.93 -0.07 76 2,371 +8
Total Volume and Open Interest 1,116 22,759 -26
Cocoa(ICE)
Jul13 130528 2246 2262 2201 2205 -41 17,927 90,122 -1,169
Sep13 130528 2258 2269 2208 2213 -41 5,804 46,700 -113
Dec13 130528 2269 2270 2215 2220 -40 3,362 36,626 +119
Mar14 130528 2266 2276 2221 2225 -40 2,541 33,395 +882
May14 130528 2277 2277 2229 2230 -40 1,080 10,375 +823
Jul14 130528 2250 2252 2232 2234 -40 93 3,200 +48
Sep14 130528 2255 2255 2239 2239 -40 205 3,192 +156
Total Volume and Open Interest 31,027 223,938 +747
Coffee "C"(ICE)
Jul13 130528 127.55 128.20 125.80 126.45 -0.80 20,814 94,946 +837
Sep13 130528 130.00 130.50 128.05 128.50 -1.00 9,542 37,198 +1,137
Dec13 130528 134.40 134.40 131.70 132.00 -1.10 3,251 22,837 +442
Mar14 130528 137.40 137.40 135.15 135.45 -1.10 1,384 7,245 +143
May14 130528 138.90 138.90 137.15 137.35 -1.10 122 4,124 +6
Jul14 130528 140.75 140.75 139.00 139.20 -1.10 58 1,344 +18
Total Volume and Open Interest 35,202 170,177 +2,597
Orange Juice(ICE)
Jul13 130528 147.60 149.90 147.15 148.80 +1.50 1,289 18,182 +129
Sep13 130528 147.75 148.45 147.35 148.10 +1.20 80 1,969 -18
Nov13 130528 146.50 147.50 146.30 147.20 +1.20 26 791 -4
Jan14 130528 146.50 147.30 146.50 147.00 +1.35 5 271 +0
Mar14 130528 146.85 146.85 146.75 146.75 +1.15 2 16 +2
May14 130528 146.75 146.75 146.75 146.75 +1.15      
Total Volume and Open Interest 1,402 21,229 +109
Sugar #11(ICE)
Jul13 130528 16.89 17.00 16.70 16.72 -0.12 48,676 455,492 -1,000
Oct13 130528 17.27 17.33 17.02 17.04 -0.15 16,990 186,339 +1,720
Mar14 130528 18.21 18.31 17.99 18.01 -0.15 8,051 117,428 -316
May14 130528 18.33 18.45 18.15 18.15 -0.15 1,963 29,281 +171
Jul14 130528 18.57 18.57 18.28 18.28 -0.16 1,238 39,499 +554
Oct14 130528 18.83 18.83 18.52 18.52 -0.18 886 20,542 +150
Mar15 130528 19.25 19.25 18.98 18.98 -0.13 178 14,628 -45
May15 130528 19.21 19.21 18.97 18.97 -0.11 43 1,733 +18
Total Volume and Open Interest 78,230 870,422 +1,315
London Cocoa(LCE)
Jul13 130528 1525 1533 1501 1503 -19 7,174 70,173 -509
Sep13 130528 1529 1537 1506 1507 -19 3,601 42,912 +504
Dec13 130528 1526 1534 1505 1507 -17 2,573 58,131 +121
Mar14 130528 1523 1532 1502 1503 -18 3,043 51,969 +779
May14 130528 1532 1535 1508 1509 -16 611 12,763 +230
Jul14 130528 1537 1540 1513 1514 -17 161 4,885 +0
Sep14 130528 1519 1519 1519 1519 -16 1 2,150 +0
Total Volume and Open Interest 17,164 244,100 +1,125
London Sugar(LCE)
Aug13 130528 478.30 481.50 475.50 476.60 +0.20 2,323 43,631 +99
Oct13 130528 475.60 477.60 470.80 471.60 -1.20 691 15,189 -75
Dec13 130528 485.20 485.60 478.80 479.50 -1.70 234 6,348 +55
Mar14 130528 493.80 494.70 487.80 488.40 -2.20 126 6,285 +45
May14 130528 499.20 499.20 494.70 494.70 -2.40 67 2,141 +40
Total Volume and Open Interest 3,461 75,219 +168
Cotton(ICE)
Jul13 130528 81.50 82.93 81.33 81.42 -0.07 27,731 116,603 -4,940
Oct13 130528 83.98 84.33 83.60 83.60 +0.30 8 94 +1
Dec13 130528 84.03 84.91 83.77 83.94 +0.17 6,146 65,592 +1,322
Mar14 130528 83.80 84.53 83.48 84.14 +0.56 303 2,751 +146
May14 130528 84.12 84.70 84.12 84.70 +0.81 26 743 +18
Jul14 130528 84.45 85.26 84.45 85.26 +1.08 27 712 +27
Total Volume and Open Interest 34,241 187,036 -3,426
Lumber(CME)
Jul13 130528 295.3 295.5 287.4 287.4 -10.0 573 4,251 +87
Sep13 130528 299.7 299.7 291.8 292.0 -9.8 122 1,240 +25
Nov13 130528 301.0 302.1 293.0 295.5 -6.5 37 293 +26
Jan14 130528 310.0 310.5 305.5 306.0 -4.4 4 25 +4
Total Volume and Open Interest 736 5,821 +142
Crude Oil(NYM)
Jul13 130528 93.89 95.92 93.23 95.01 +0.86 323,633 326,338 -10,100
Aug13 130528 94.07 96.10 93.45 95.20 +0.86 70,980 147,276 +3,481
Sep13 130528 94.00 96.04 93.43 95.17 +0.89 62,939 134,346 +976
Oct13 130528 93.24 95.75 93.24 94.88 +0.90 22,324 79,179 -1,993
Nov13 130528 92.91 95.29 92.82 94.44 +0.89 13,086 48,402 -635
Dec13 130528 92.80 94.80 92.25 93.95 +0.88 66,682 242,256 +1,485
Jan14 130528 91.90 94.32 91.90 93.45 +0.87 5,092 46,155 +743
Feb14 130528 91.59 93.80 91.45 92.97 +0.85 2,507 24,808 +498
Mar14 130528 91.22 93.32 91.03 92.53 +0.83 5,095 39,480 -29
Apr14 130528 92.25 92.38 90.65 92.11 +0.81 2,741 18,718 +87
May14 130528 92.03 92.03 91.75 91.75 +0.79 3,265 20,177 +624
Jun14 130528 90.08 92.25 89.95 91.44 +0.76 13,018 91,583 -680
Jul14 130528 91.11 91.11 91.11 91.11 +0.74 630 18,086 +82
Aug14 130528 90.30 91.10 90.30 90.78 +0.72 478 17,724 +177
Sep14 130528 90.44 90.44 90.44 90.44 +0.69 1,766 30,808 +270
Oct14 130528 90.14 90.14 90.14 90.14 +0.67 371 14,968 +150
Total Volume and Open Interest 623,334 1,740,634 -5,949
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 130528 93.700 95.900 93.250 95.000 +0.850 8,587 1,566 -29
Aug13 130528 93.800 96.050 93.500 95.200 +0.850 231 481 -13
Sep13 130528 94.400 95.950 94.400 95.175 +0.900 156 203 -35
Oct13 130528 94.875 95.475 93.400 94.875 +0.900 4 9 +0
Nov13 130528 94.450 95.025 92.975 94.450 +0.900 0 13 +0
Dec13 130528 94.250 94.550 93.850 93.950 +0.875 2 61 +2
Jan14 130528 93.450 93.450 93.450 93.450 +0.875 2 0 +0
Feb14 130528 92.975 92.975 92.975 92.975 +0.850      
Total Volume and Open Interest 8,982 2,424 -75
Heating Oil(NYM)
Jun13 130528 285.41 292.08 284.25 290.66 +4.97 39,336 35,705 -9,144
Jul13 130528 285.07 291.90 283.89 290.40 +4.96 64,350 89,524 +2,382
Aug13 130528 285.29 292.52 284.85 291.02 +4.80 26,171 34,074 -104
Sep13 130528 286.60 293.26 286.00 291.88 +4.76 16,110 31,740 +116
Oct13 130528 286.73 294.03 286.72 292.75 +4.75 6,844 19,850 +220
Nov13 130528 289.86 294.46 287.32 293.31 +4.74 4,129 9,979 +329
Dec13 130528 288.84 294.89 287.69 293.61 +4.69 9,267 39,241 +336
Jan14 130528 294.12 295.09 288.32 294.06 +4.58 871 7,241 -324
Feb14 130528 294.36 294.82 294.25 294.25 +4.44 210 2,816 +10
Mar14 130528 294.01 294.20 293.68 293.68 +4.26 447 4,102 +46
Apr14 130528 292.36 292.36 292.36 292.36 +4.03 788 10,051 -11
May14 130528 291.76 292.55 291.12 291.12 +3.79 512 1,760 -77
Jun14 130528 289.32 291.37 289.32 289.99 +3.55 992 8,556 +1
Jul14 130528 289.49 289.49 289.49 289.49 +3.50 333 717 +192
Total Volume and Open Interest 170,535 300,830 -6,093
Gasoline(NYMEX)
Jun13 130528 283.00 288.00 281.28 285.28 +1.38 34,686 41,826 -3,504
Jul13 130528 282.62 287.17 280.16 284.54 +1.73 50,850 98,147 +97
Aug13 130528 280.15 285.16 278.27 282.86 +2.06 22,642 33,033 -608
Sep13 130528 276.71 282.55 275.80 280.59 +2.46 16,671 32,315 -58
Oct13 130528 263.77 268.88 262.89 267.13 +2.67 8,391 20,473 -72
Nov13 130528 260.63 266.03 260.05 264.29 +2.79 4,800 21,072 +493
Dec13 130528 259.03 263.97 258.10 262.44 +2.88 4,127 17,528 +346
Jan14 130528 262.55 263.00 261.40 261.83 +2.85 668 6,904 +19
Feb14 130528 262.26 262.26 262.26 262.26 +2.81 412 1,883 -4
Mar14 130528 263.55 263.55 263.55 263.55 +2.76 389 4,429 -1
Total Volume and Open Interest 144,131 283,913 -3,363
e-miNY RBOB Gasoline(NYM)
Jun13 130528 283.40 285.30 283.40 285.30 +1.40 0 1 +0
Jul13 130528 284.50 284.54 282.22 284.50 +1.70      
Aug13 130528 282.90 282.90 280.31 282.90 +2.10      
Sep13 130528 280.60 280.60 277.74 280.60 +2.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun13 130528 4.223 4.308 4.130 4.174 -0.063 147,266 33,457 -19,991
Jul13 130528 4.261 4.358 4.170 4.224 -0.060 113,602 307,471 +14,144
Aug13 130528 4.282 4.377 4.191 4.243 -0.060 21,958 84,677 +2,955
Sep13 130528 4.271 4.366 4.182 4.236 -0.058 19,875 106,270 +3,344
Oct13 130528 4.279 4.373 4.194 4.246 -0.058 30,529 189,272 +1,104
Nov13 130528 4.416 4.442 4.264 4.313 -0.058 8,629 74,104 +1,101
Dec13 130528 4.497 4.583 4.420 4.461 -0.060 6,771 63,134 +320
Jan14 130528 4.570 4.665 4.493 4.538 -0.059 22,058 138,583 +2,385
Feb14 130528 4.533 4.537 4.479 4.514 -0.058 3,978 36,918 +831
Mar14 130528 4.545 4.558 4.401 4.442 -0.051 8,338 71,434 +126
Apr14 130528 4.217 4.288 4.176 4.210 -0.027 13,812 115,798 -591
May14 130528 4.240 4.240 4.172 4.207 -0.028 3,216 22,683 +1,002
Jun14 130528 4.311 4.313 4.209 4.238 -0.027 1,457 21,426 -21
Jul14 130528 4.270 4.274 4.239 4.270 -0.026 898 13,869 +239
Aug14 130528 4.260 4.295 4.259 4.288 -0.025 403 13,988 -25
Sep14 130528 4.258 4.292 4.258 4.288 -0.025 1,021 18,766 +531
Total Volume and Open Interest 415,429 1,506,615 +11,413
Brent Crude Oil(ICE)
Jul13 130528 102.51 104.69 102.48 104.23 +1.59 230,367 281,852 -7,625
Aug13 130528 102.35 104.44 102.26 103.99 +1.59 81,284 197,601 -1,018
Sep13 130528 102.03 104.09 101.96 103.63 +1.55 46,785 123,699 +889
Oct13 130528 101.68 103.70 101.67 103.23 +1.51 20,793 90,198 -188
Nov13 130528 101.36 103.36 101.35 102.87 +1.47 9,871 61,913 -779
Dec13 130528 101.05 103.02 100.96 102.51 +1.43 63,768 183,696 +1,648
Jan14 130528 100.95 102.66 100.95 102.18 +1.39 5,784 44,294 -604
Feb14 130528 101.19 102.34 101.02 101.84 +1.35 2,855 26,007 -463
Mar14 130528 100.64 102.02 100.64 101.49 +1.31 3,527 33,313 +5
Apr14 130528 101.15 101.15 101.15 101.15 +1.28 1,304 33,174 +102
May14 130528 100.81 100.81 100.81 100.81 +1.25 1,335 15,685 +178
Jun14 130528 99.39 101.02 99.39 100.46 +1.23 13,410 80,569 -778
Jul14 130528 100.16 100.16 100.16 100.16 +1.19 798 14,753 +90
Aug14 130528 99.84 99.84 99.84 99.84 +1.16 517 19,419 -11
Total Volume and Open Interest 518,551 1,522,634 -8,612
Gas Oil(ICE)
Jun13 130528 857.75 877.25 857.75 875.75 +21.50 67,212 154,188 +892
Jul13 130528 861.25 878.50 859.25 876.75 +21.00 87,444 119,704 +5,593
Aug13 130528 863.50 880.25 862.00 878.75 +20.25 41,865 71,693 +711
Sep13 130528 864.25 882.25 864.25 880.75 +19.50 22,843 56,878 -989
Oct13 130528 867.50 883.75 867.50 882.25 +19.00 10,594 35,975 +1,804
Nov13 130528 872.75 884.25 872.75 882.50 +18.50 6,531 29,446 +782
Dec13 130528 868.50 884.75 868.50 882.50 +18.00 23,727 66,004 -1,115
Jan14 130528 873.25 884.75 873.25 882.75 +17.50 1,908 22,535 +895
Feb14 130528 872.75 884.25 872.75 882.25 +17.50 1,098 16,038 +256
Mar14 130528 871.00 882.50 871.00 880.25 +17.00 1,353 14,283 +364
Total Volume and Open Interest 271,647 670,965 +8,850
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130528 2.604 2.640 2.577 2.632 +0.028 141 617 -31
Jul13 130528 2.470 2.507 2.450 2.502 +0.031 507 1,073 -79
Aug13 130528 2.382 2.402 2.379 2.392 +0.032 287 2,247 +19
Sep13 130528 2.249 2.264 2.243 2.257 +0.036 188 2,094 -33
Oct13 130528 2.118 2.127 2.110 2.122 +0.035 207 1,277 -77
Nov13 130528 2.058 2.062 2.043 2.062 +0.035 68 693 -45
Dec13 130528 2.030 2.038 2.011 2.035 +0.039 162 1,146 -30
Total Volume and Open Interest 1,614 9,652 -287
WTI Crude Oil(ICE)
Jul13 130528 93.84 95.90 93.54 95.01 +0.86 57,391 94,261 -2,163
Aug13 130528 94.11 96.07 93.85 95.20 +0.86 18,294 44,628 -824
Sep13 130528 94.11 95.86 94.05 95.17 +0.89 17,801 41,561 -1,049
Oct13 130528 94.27 95.46 94.27 94.88 +0.90 9,957 21,284 -1,541
Nov13 130528 93.71 95.30 93.71 94.44 +0.89 4,279 15,401 +316
Dec13 130528 92.67 94.82 92.67 93.95 +0.88 21,336 112,573 +1,220
Jan14 130528 93.59 93.85 93.45 93.45 +0.87 3,318 13,441 +351
Feb14 130528 91.73 93.34 91.73 92.97 +0.85 1,187 4,744 +236
Mar14 130528 92.63 92.87 92.53 92.53 +0.83 1,793 8,683 -46
Apr14 130528 92.11 92.11 92.11 92.11 +0.81 720 4,866 -139
May14 130528 91.75 91.75 91.75 91.75 +0.79 312 3,740 +77
Jun14 130528 91.82 91.82 91.41 91.44 +0.76 1,784 24,591 -528
Jul14 130528 91.11 91.11 91.11 91.11 +0.74 86 3,553 +0
Aug14 130528 90.78 90.78 90.78 90.78 +0.72 6 3,234 +2
Sep14 130528 90.44 90.44 90.44 90.44 +0.69 25 10,001 -1
Oct14 130528 90.14 90.14 90.14 90.14 +0.67 5 3,700 -1
Total Volume and Open Interest 143,156 525,779 -3,845
US Dollar Index(ICE)
Jun13 130528 83.725 84.365 83.705 84.173 +0.415 61,589 88,827 -4,607
Sep13 130528 84.150 84.605 84.110 84.433 +0.400 808 2,164 +328
Dec13 130528 84.647 84.647 84.647 84.647 +0.400      
Total Volume and Open Interest 62,397 90,991 -4,279
Australian Dollar(CME)
Jun13 130528 96.36 96.82 95.83 96.26 -0.01 206,807 193,270 -3,272
Sep13 130528 95.75 96.21 95.26 95.65 -0.01 3,238 5,482 +374
Dec13 130528 94.95 95.46 94.95 95.10 unch 9 97 +4
Total Volume and Open Interest 210,054 198,879 -2,894
British Pound(CME)
Jun13 130528 151.22 151.55 150.24 150.62 -0.50 136,036 210,900 -1,064
Sep13 130528 151.19 151.44 150.21 150.54 -0.50 413 1,357 +45
Dec13 130528 150.48 150.98 150.48 150.48 -0.50 5 60 +1
Total Volume and Open Interest 136,473 212,875 -999
Canadian Dollar(CME)
Jun13 130528 96.91 96.92 96.02 96.26 -0.45 109,031 130,900 -5,724
Sep13 130528 96.64 96.71 95.84 96.06 -0.44 1,768 6,039 -274
Dec13 130528 96.23 96.32 95.64 95.86 -0.44 190 2,416 -42
Mar14 130528 95.52 96.09 95.52 95.65 -0.44 1 299 +0
Total Volume and Open Interest 110,990 139,718 -6,040
Japanese Yen(CME)
Jun13 130528 98.80 99.28 97.56 97.97 -1.03 395,083 221,557 -5,501
Sep13 130528 98.91 99.32 97.62 98.01 -1.04 3,049 5,114 +626
Dec13 130528 99.10 99.45 97.75 98.08 -1.03 50 193 +28
Total Volume and Open Interest 398,189 226,918 -4,854
Swiss Franc(CME)
Jun13 130528 103.97 104.27 102.24 102.77 -1.20 69,429 65,567 -123
Sep13 130528 104.34 104.34 102.39 102.87 -1.20 762 989 +626
Dec13 130528 102.99 104.19 102.99 102.99 -1.20 0 2 +0
Total Volume and Open Interest 70,191 66,558 +503
EuroFX(CME)
Jun13 130528 129.38 129.52 128.51 128.76 -0.43 325,451 259,574 -3,691
Sep13 130528 129.54 129.60 128.60 128.84 -0.42 1,437 3,595 +193
Dec13 130528 128.80 129.34 128.68 128.93 -0.41 17 514 +8
Total Volume and Open Interest 326,905 263,708 -3,490
Mexican Peso(CME)
Jun13 130528 796.50 802.25 789.25 792.75 -4.25 64,050 159,021 -3,533
Jul13 130528 790.75 795.00 790.75 790.75 -4.25 0 1 +0
Total Volume and Open Interest 64,085 160,273 -3,520
Brazilian Real(CME)
Jun13 130528 487.05 487.05 481.50 482.55 -3.80 252 13,569 -30
Jul13 130528 481.95 484.40 479.00 480.05 -3.90 2 278 -1
Aug13 130528 477.60 481.85 476.50 477.60 -3.80      
Sep13 130528 478.70 478.70 474.80 474.80 -3.90 10 188 -5
Total Volume and Open Interest 264 42,322 -36
30-Year T-Bonds(CBOT)
Jun13 130528 143~090 143~130 140~160 141~080 -2~040 740,252 558,574 -24,217
Sep13 130528 142~080 142~140 139~180 140~090 -2~050 74,556 87,346 +43,361
Dec13 130528 139~250 141~300 139~250 139~250 -2~050      
Total Volume and Open Interest 814,808 645,920 +19,144
10-Year T-Notes(CBOT)
Jun13 130528 131~095 131~125 130~025 130~125 -0~305 2,443,629 2,089,513 -116,414
Sep13 130528 130~105 130~145 129~035 129~135 -0~315 223,714 353,279 +79,070
Dec13 130528 129~135 129~135 129~135 129~135 -0~315      
Total Volume and Open Interest 2,667,343 2,442,792 -37,344
5-Year T-Notes(CBOT)
Jun13 130528 123~200 123~214 123~002 123~046 -0~164 1,187,088 1,537,693 -69,106
Sep13 130528 123~040 123~060 122~152 122~200 -0~180 214,647 312,936 +72,187
Dec13 130528 122~200 123~060 122~200 122~200 -0~180      
Total Volume and Open Interest 1,401,735 1,850,629 +3,081
2 Year T-Notes(CBOT)
Jun13 130528 110~072 110~074 110~044 110~054 -0~020 459,386 749,309 -17,290
Sep13 130528 110~062 110~062 110~024 110~036 -0~022 232,337 237,679 +106,792
Dec13 130528 110~036 110~060 110~036 110~036 -0~022      
Total Volume and Open Interest 691,723 986,988 +89,502
Eurodollars(CME)
Jun13 130528 99.730 99.730 99.720 99.725 -0.003 130,488 805,720 -4,262
Sep13 130528 99.700 99.705 99.660 99.685 -0.015 108,742 753,525 +5,473
Dec13 130528 99.655 99.665 99.600 99.635 -0.025 142,268 863,101 -7,794
Mar14 130528 99.625 99.630 99.555 99.590 -0.040 147,012 784,282 -4,764
Jun14 130528 99.595 99.595 99.500 99.540 -0.055 171,697 757,118 -4,095
Sep14 130528 99.540 99.545 99.435 99.475 -0.070 173,014 658,962 -3,222
Dec14 130528 99.475 99.475 99.355 99.390 -0.090 212,133 731,000 -12,570
Mar15 130528 99.390 99.395 99.255 99.290 -0.105 228,977 642,580 +1,859
Jun15 130528 99.285 99.290 99.135 99.170 -0.120 253,620 743,841 -8,365
Sep15 130528 99.160 99.170 98.990 99.025 -0.140 200,970 508,891 -1,341
Dec15 130528 99.010 99.020 98.825 98.860 -0.160 238,059 645,538 -5,751
Mar16 130528 98.850 98.860 98.645 98.680 -0.180 215,453 417,288 -19,423
Jun16 130528 98.670 98.680 98.450 98.490 -0.195 197,380 322,516 -20,276
Sep16 130528 98.475 98.500 98.250 98.295 -0.205 124,001 251,192 +1,746
Dec16 130528 98.290 98.310 98.055 98.100 -0.210 98,292 178,136 -3,037
Mar17 130528 98.100 98.125 97.875 97.915 -0.215 80,643 173,636 -2,613
Jun17 130528 97.915 97.940 97.695 97.735 -0.210 60,774 128,188 +530
Sep17 130528 97.745 97.770 97.525 97.570 -0.205 43,001 91,138 -891
Total Volume and Open Interest 2,900,290 9,747,888 -91,718
Ultra T-Bond(CBOT)
Jun13 130528 156~22 157~02 152~27 154~02 -3~01 105,377 350,909 -14,652
Sep13 130528 155~14 155~20 151~12 152~19 -3~01 27,299 42,708 +21,348
Dec13 130528 152~19 155~20 152~19 152~19 -3~01      
Total Volume and Open Interest 132,676 393,617 +6,696
30 Day Federal Funds(CBOT)
May13 130528 99.890 99.890 99.885 99.887 unch 2,203 47,691 -287
Jun13 130528 99.895 99.900 99.885 99.890 unch 2,832 45,229 +572
Jul13 130528 99.890 99.895 99.880 99.885 unch 683 30,251 +535
Aug13 130528 99.885 99.890 99.880 99.880 -0.005 1,190 24,569 +367
Sep13 130528 99.875 99.885 99.870 99.880 unch 645 20,375 +221
Oct13 130528 99.880 99.885 99.865 99.875 -0.005 722 16,274 -443
Total Volume and Open Interest 12,390 346,977 +1,468
3-Mth Euro-Yen(CME)
Jun13 130528 99.772 99.772 99.772 99.772 -0.007      
Sep13 130528 99.783 99.783 99.783 99.783 unch      
Dec13 130528 99.783 99.783 99.783 99.783 unch      
Mar14 130528 99.765 99.765 99.765 99.765 unch      
Jun14 130528 99.760 99.760 99.760 99.760 unch      
Sep14 130528 99.765 99.765 99.765 99.765 unch      
Dec14 130528 99.760 99.760 99.760 99.760 unch      
Mar15 130528 99.640 99.640 99.640 99.640 unch      
Jun15 130528 99.500 99.500 99.500 99.500 unch      
Sep15 130528 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130528 99.78 99.78 99.78 99.78 unch 0 868 +0
Sep13 130528 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130528 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130528 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130528 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130528 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130528 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130528 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,568 +0
Japanese Gov't Bonds(SGX)
Jun13 130528 142.48 142.54 141.71 141.89 -0.31 4,524 19,690 +794
Sep13 130528 142.24 142.25 141.60 141.68 -0.34 201 292 +67
Dec13 130528 137.92 137.92 137.92 137.92 -0.34      
Total Volume and Open Interest 4,725 19,982 +861
Euro-Bund(EUREX)
Jun13 130528 144.15 144.38 143.58 143.82 -0.76 1,116,981 912,267 -42,123
Sep13 130528 144.21 144.44 143.63 143.89 -0.80 16,084 47,442 +3,747
Dec13 130528 141.13 141.84 141.13 141.84 -0.76 0 3 +0
Total Volume and Open Interest 1,133,065 959,712 -38,376
Euro-Bobl(EUREX)
Jun13 130528 126.15 126.30 125.94 126.07 -0.27 643,494 856,092 -56,393
Sep13 130528 126.58 126.77 126.41 126.51 -0.31 12,578 83,610 +8,958
Dec13 130528 126.51 126.51 126.51 126.51 -0.31      
Total Volume and Open Interest 656,072 939,702 -47,435
3-Mth Euribor(EUREX)
Jun13 130528 99.805 99.805 99.805 99.805 +0.005 0 3,011 +0
Sep13 130528 99.805 99.805 99.805 99.805 unch 2 1,614 +145
Dec13 130528 99.780 99.780 99.780 99.780 -0.005 0 974 +0
Total Volume and Open Interest 19 8,682 +138
Long Gilt(LIFFE)
Jun13 130528 117~08 117~21 117~01 117~06 -0~19 351,982 336,018 -3,722
Sep13 130528 116~18 116~29 116~07 116~13 -0~20 200,684 22,903 +12,654
Total Volume and Open Interest 552,666 358,921 +8,932
3-Mth Short Sterling(LIFFE)
Jun13 130528 99.49 99.50 99.49 99.49 unch 13,377 271,631 -1,315
Sep13 130528 99.50 99.51 99.49 99.50 unch 45,180 317,670 -785
Dec13 130528 99.50 99.51 99.48 99.50 0.00 102,076 324,285 -1,605
Mar14 130528 99.48 99.49 99.47 99.48 -0.01 117,941 302,015 +2,740
Jun14 130528 99.46 99.46 99.44 99.44 -0.01 99,886 313,086 -2,427
Sep14 130528 99.42 99.43 99.40 99.40 -0.03 105,043 282,218 +6,259
Total Volume and Open Interest 797,116 2,808,327 +27,559
3-Mth Euribor(LIFFE)
Jun13 130528 99.800 99.810 99.795 99.805 +0.005 75,409 570,428 -4,613
Sep13 130528 99.800 99.815 99.790 99.805 unch 126,744 381,655 -5,019
Dec13 130528 99.780 99.800 99.760 99.780 -0.005 141,703 478,885 -1,342
Total Volume and Open Interest 1,342,939 4,590,944 -7,868
3-Mth Aus T-Bills(SFE)
Jun13 130528 97.25 97.26 97.24 97.25 unch 16,571 175,266 -7,377
Sep13 130528 97.37 97.38 97.36 97.37 unch 30,552 248,707 -5,751
Dec13 130528 97.42 97.43 97.40 97.41 unch 36,968 200,283 +833
Mar14 130528 97.40 97.40 97.37 97.39 +0.01 15,752 136,372 +525
Jun14 130528 97.33 97.33 97.29 97.30 +0.01 7,858 77,639 -866
Sep14 130528 97.21 97.21 97.19 97.19 +0.01 4,084 60,400 -2,600
Dec14 130528 97.08 97.09 97.06 97.07 +0.01 4,105 48,092 +501
Mar15 130528 96.96 96.96 96.95 96.95 +0.01 977 28,896 +286
Jun15 130528 96.83 96.83 96.83 96.83 unch 11 2,111 -4
Sep15 130528 96.72 96.72 96.72 96.72 -0.01 10 762 +2
Total Volume and Open Interest 116,896 979,177 -14,448
10-Year Aus T-Bonds(SFE)
Jun13 130528 96.72 96.73 96.66 96.67 -0.02 88,978 502,215 -32,924
Sep13 130528 96.67 96.67 96.67 96.67 -0.02      
Total Volume and Open Interest 88,978 502,215 -32,924
3-Year Aus T-Bonds(SFE)
Jun13 130528 97.42 97.43 97.37 97.39 -0.01 199,924 673,823 -77,422
Sep13 130528 97.39 97.39 97.39 97.39 -0.01      
Total Volume and Open Interest 199,924 673,823 -77,422
Gold(CMX)
Jun13 130528 1386.3 1401.0 1372.1 1378.9 -7.7 220,700 147,241 -12,727
Aug13 130528 1387.5 1401.9 1372.8 1379.7 -7.8 27,808 155,857 +5,136
Oct13 130528 1387.1 1401.8 1375.3 1380.8 -7.8 1,048 12,335 +84
Dec13 130528 1389.9 1403.4 1375.0 1381.9 -7.9 4,253 61,216 +1,459
Feb14 130528 1383.5 1400.1 1379.4 1383.0 -7.9 346 13,960 -164
Apr14 130528 1386.0 1386.0 1378.0 1384.2 -7.8 267 5,643 +56
Jun14 130528 1385.4 1385.4 1385.4 1385.4 -7.7 336 9,953 +56
Aug14 130528 1399.0 1399.0 1384.5 1386.6 -7.6 8 1,252 +3
Oct14 130528 1388.0 1388.0 1388.0 1388.0 -7.5 0 847 +0
Dec14 130528 1404.8 1404.9 1387.7 1389.5 -7.4 270 10,152 -101
Feb15 130528 1391.1 1391.1 1391.1 1391.1 -7.3 0 11 +0
Total Volume and Open Interest 256,910 445,517 -5,818
Silver(CMX)
May13 130528 2259.5 2259.5 2218.0 2218.0 -30.2 42 109 -40
Jul13 130528 2236.0 2271.0 2211.0 2219.3 -30.3 43,871 76,667 -1,196
Sep13 130528 2255.0 2274.0 2215.0 2223.8 -30.3 1,509 10,647 +663
Dec13 130528 2264.0 2275.0 2223.0 2230.6 -30.4 2,198 24,428 +515
Mar14 130528 2244.0 2246.0 2236.1 2236.1 -30.4 141 5,077 +34
May14 130528 2256.0 2263.5 2239.3 2239.3 -30.3 318 5,588 +201
Jul14 130528 2242.5 2242.5 2242.5 2242.5 -30.3 484 4,509 -98
Total Volume and Open Interest 50,099 147,342 +31
Platinum(NYMEX)
Jul13 130528 1451.9 1471.0 1445.2 1461.8 +9.9 11,441 56,260 -458
Oct13 130528 1465.5 1474.0 1451.1 1465.5 +9.9 553 6,930 +137
Jan14 130528 1458.2 1467.6 1458.2 1467.6 +10.0 4 123 +2
Apr14 130528 1468.5 1468.5 1468.5 1468.5 +10.0 0 4 +0
Total Volume and Open Interest 11,998 63,322 -319
Palladium(NYMEX)
Jun13 130528 727.75 764.90 726.65 757.00 +30.55 5,872 17,612 -1,676
Sep13 130528 729.00 767.40 728.70 759.55 +31.05 3,475 18,485 +2,106
Dec13 130528 735.65 762.00 734.30 760.75 +31.05 3 1,059 +1
Total Volume and Open Interest 9,350 37,175 +431
Copper(CMX)
May13 130528 330.00 333.10 329.70 331.15 +2.00 325 478 -114
Jul13 130528 329.25 334.55 326.75 331.50 +1.95 81,475 95,089 -1,078
Sep13 130528 330.70 335.80 328.30 333.00 +1.95 4,095 29,759 +1,004
Dec13 130528 332.55 337.25 330.10 334.65 +1.95 1,221 19,580 +175
Mar14 130528 337.00 337.00 336.25 336.25 +1.90 448 6,012 +235
Total Volume and Open Interest 88,737 164,680 +155
DJIA Index(CBOT)
Jun13 130528 15290 15504 15290 15373 +66 260 12,534 +15
Sep13 130528 15305 15305 15239 15305 +66 5 16 -1
Dec13 130528 15150 15228 15150 15228 +59 0 2 +0
Mar14 130528 15133 15133 15074 15133 +59      
Total Volume and Open Interest 265 12,552 +14
E-mini DJIA Index(CBOT)
Jun13 130528 15305 15508 15270 15373 +66 260,247 117,918 +3,493
Sep13 130528 15270 15435 15205 15305 +66 488 1,512 +288
Dec13 130528 15228 15228 15228 15228 +59 0 21 +0
Mar14 130528 15133 15133 15133 15133 +59 0 1 +0
Total Volume and Open Interest 260,735 119,452 +3,781
S & P 500(CME)
Jun13 130528 1650.70 1672.50 1644.50 1654.60 +4.00 12,619 188,379 +2,990
Sep13 130528 1662.30 1666.90 1648.90 1648.90 +4.00 63 6,031 -19
Dec13 130528 1642.80 1660.80 1642.80 1642.80 +4.00 552 2,563 +363
Mar14 130528 1636.80 1654.80 1636.80 1636.80 +4.00      
Total Volume and Open Interest 13,234 196,973 +3,334
S & P 500 E-Mini(Globex)
Jun13 130528 1650.00 1672.75 1644.25 1654.50 +4.00 2,681,434 3,188,469 +33,426
Sep13 130528 1645.75 1666.75 1638.75 1649.00 +4.00 21,495 199,686 +9,735
Total Volume and Open Interest 2,703,658 3,394,617 +43,251
NASDAQ 100(CME)
Jun13 130528 3003.80 3038.00 2986.30 3003.50 +11.20 2,005 9,302 +712
Sep13 130528 3024.00 3031.00 2995.00 2998.30 +11.30 0 80 +0
Dec13 130528 2992.00 2992.00 2980.80 2992.00 +11.20      
Total Volume and Open Interest 2,005 9,382 +712
NASDAQ 100 E-Mini(Globex)
Jun13 130528 2991.30 3036.80 2985.00 3003.50 +11.20 313,279 430,919 +11,585
Sep13 130528 2995.30 3029.80 2986.30 2998.30 +11.30 466 3,971 +324
Total Volume and Open Interest 313,745 434,931 +11,909
S & P Midcap 400(CME)
Jun13 130528 1205.00 1208.00 1190.00 1192.40 +4.40 2 1,622 +0
Sep13 130528 1189.80 1189.80 1185.40 1189.80 +4.40      
Dec13 130528 1187.80 1187.80 1183.40 1187.80 +4.40      
Total Volume and Open Interest 2 1,622 +0
Volatility Index(CBOE)
May13 130521 13.20 13.58 13.10 13.50 +0.20 62,297 80,771 -7,404
Jun13 130528 15.15 15.35 14.90 15.20 -0.30 92,727 205,832 -4,299
Jul13 130528 16.30 16.45 16.10 16.35 -0.15 49,203 68,897 -428
Aug13 130528 17.15 17.27 16.99 17.20 -0.10 15,975 43,986 +289
Total Volume and Open Interest 183,789 397,769 -6,726
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130528 14325 14690 13715 14430 +100 38,846 79,700 -3,872
Sep13 130528 14250 14790 13825 14535 +110 759 1,301 +169
Total Volume and Open Interest 39,605 81,002 -3,703
Nikkei 225(SGX)
Jun13 130528 14070 14415 13680 14375 -185 546,901 296,846 +23,879
Sep13 130528 14050 14410 13695 14370 -210 3,446 23,181 +1,620
Dec13 130528 14250 14300 14250 14300 -185 3 27,262 +2
Total Volume and Open Interest 553,920 375,248 +26,170
CAC 40(EURONEXT)
Jun13 130528 3988.5 4059.5 3986.0 4038.5 +94.5 125,331 403,756 +8,915
Jul13 130528 3990.0 4052.5 3985.0 4032.0 +95.0 7,188 909 -239
Aug13 130528 4032.5 4032.5 4032.5 4032.5 +95.5 0 1 +1
Total Volume and Open Interest 132,542 405,193 +8,736
Hang Seng Index(HKFE)
May13 130528 22718 22923 22594 22866 +283 129,232 115,468 -2,335
Jun13 130528 22459 22653 22334 22605 +287 17,094 26,426 +9,931
Total Volume and Open Interest 146,783 144,270 +7,616
DAX(EUREX)
Jun13 130528 8402.0 8530.0 8395.5 8496.0 +185.5 120,677 178,273 +2,115
Sep13 130528 8413.0 8537.0 8413.0 8504.0 +185.5 309 9,637 +65
Dec13 130528 8422.0 8535.5 8422.0 8513.0 +186.0 113 1,262 -14
Total Volume and Open Interest 121,099 189,172 +2,166
FT-SE 100(EURONEXT)
Jun13 130528 6683.00 6779.50 6678.50 6760.00 +125.00 110,508 663,650 -487
Sep13 130528 6648.00 6726.00 6648.00 6715.50 +124.50 6,565 12,286 +4,536
Dec13 130528 6687.00 6687.00 6687.00 6687.00 +124.50 0 275 +0
Total Volume and Open Interest 117,073 676,211 +4,049
SPI 200(SFE)
Jun13 130528 4955.0 4982.0 4936.0 4965.0 -8.0 54,452 292,447 +8,335
Sep13 130528 4905.0 4937.0 4904.0 4928.0 -8.0 556 4,003 +287
Dec13 130528 4924.0 4924.0 4924.0 4924.0 -9.0 19 2,496 +14
Total Volume and Open Interest 55,038 301,446 +8,643
FTSE MIB(ISE)
Jun13 130528 17280.00 17565.00 17255.00 17503.00 +573.00 35,911 59,437 -546
Sep13 130528 17225.00 17485.00 17225.00 17431.00 +578.00 40 420 +11
Dec13 130528 17220.00 17374.00 17220.00 17374.00 +636.00 0 3 +0
Total Volume and Open Interest 35,951 59,860 -535
KOSPI 200(KFE)
Jun13 130528 258.60 260.35 257.85 259.70 +1.90 202,059 111,878 +36
Sep13 130528 260.25 261.90 259.60 261.35 +2.15 329 8,005 +273
Dec13 130528 263.05 263.05 263.05 263.05 +1.95 0 230 +0
Total Volume and Open Interest 202,389 120,455 +310
GSCI(CME)
Jun13 130528 633.50 633.55 629.90 629.90 +6.05 224 8,905 -79
Jul13 130528 624.40 624.40 624.40 624.40 +7.05 129 730 +125
Aug13 130528 623.40 623.40 623.40 623.40 +7.05 1 0 -1
Total Volume and Open Interest 354 9,635 +45
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