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 Wed May 29, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130529 1505.00 1519.00 1490.00 1501.75 -7.50 119,652 285,997 -5,402
Aug13 130529 1428.50 1440.50 1418.00 1429.25 -4.50 9,279 22,528 +999
Sep13 130529 1330.25 1340.00 1321.75 1331.50 -2.75 4,155 16,641 +307
Nov13 130529 1285.00 1295.00 1279.00 1288.50 +0.50 56,271 215,245 +2,351
Jan14 130529 1290.50 1300.00 1285.25 1294.75 +0.50 3,318 19,078 +538
Mar14 130529 1291.25 1300.25 1285.75 1295.25 +0.50 2,158 7,138 +169
May14 130529 1286.00 1295.25 1281.50 1290.25 +1.25 1,417 6,342 +215
Jul14 130529 1294.00 1302.50 1291.00 1297.00 unch 501 6,409 +174
Aug14 130529 1289.25 1289.25 1288.75 1289.25 +0.50 6 40 +5
Sep14 130529 1270.75 1276.00 1269.75 1276.00 +6.25 0 10 +0
Nov14 130529 1264.50 1280.00 1264.00 1273.75 +6.75 242 8,992 +123
Jan15 130529 1269.75 1277.50 1269.75 1277.50 +6.75 3 26 +2
Mar15 130529 1273.75 1273.75 1267.00 1273.75 +6.75 1 4 +1
May15 130529 1270.75 1270.75 1264.00 1270.75 +6.75      
Total Volume and Open Interest 197,006 588,721 -517
Soybean Meal(CBOT)
Jul13 130529 441.90 447.30 436.40 444.30 +2.00 44,195 137,722 -1,597
Aug13 130529 419.50 425.30 414.60 421.90 +2.40 6,321 24,870 -451
Sep13 130529 395.90 402.40 393.60 399.60 +2.60 3,754 18,474 +147
Oct13 130529 373.80 380.00 373.10 378.50 +4.10 2,772 14,641 +61
Dec13 130529 370.90 378.10 369.90 376.10 +4.30 16,831 64,464 +1,829
Jan14 130529 372.70 378.50 372.00 377.30 +4.40 832 7,019 +119
Mar14 130529 372.60 379.10 372.20 377.60 +4.10 685 4,686 +28
May14 130529 370.90 377.00 370.60 375.70 +4.20 369 3,794 +67
Jul14 130529 373.20 379.40 373.20 378.00 +4.00 61 2,363 +30
Aug14 130529 377.00 377.00 373.00 377.00 +4.00 9 49 +1
Total Volume and Open Interest 75,833 278,455 +234
Soybean Oil(CBOT)
Jul13 130529 49.54 49.89 48.56 48.63 -0.91 41,566 174,914 -300
Aug13 130529 49.33 49.74 48.58 48.63 -0.83 6,835 27,281 +95
Sep13 130529 49.16 49.52 48.43 48.49 -0.77 5,476 21,091 -215
Oct13 130529 48.93 49.17 48.20 48.24 -0.69 3,678 18,150 -291
Dec13 130529 48.81 49.15 48.05 48.16 -0.70 16,606 85,744 -55
Jan14 130529 48.64 48.94 48.01 48.12 -0.71 918 11,404 -88
Mar14 130529 48.68 49.02 48.03 48.14 -0.68 687 6,454 +110
May14 130529 48.60 48.86 48.04 48.09 -0.69 213 3,509 +57
Jul14 130529 48.67 48.81 48.10 48.18 -0.63 110 3,725 +46
Aug14 130529 48.14 48.73 48.14 48.14 -0.59 1 344 -1
Total Volume and Open Interest 76,156 354,370 -577
Canola(WCE)
Jul13 130529 646.4 646.6 639.0 640.5 -5.0 1,565 66,307 -3,389
Nov13 130529 569.8 570.8 565.3 570.1 +0.3 1,019 72,538 +2,249
Jan14 130529 570.5 573.0 566.4 572.0 +1.7 46 4,267 +194
Mar14 130529 562.9 566.7 562.9 566.1 +1.3 5 625 +9
May14 130529 556.4 559.2 556.4 558.6 +0.7 0 89 +0
Total Volume and Open Interest 2,635 143,833 -937
Corn(CBOT)
Jul13 130529 666.00 668.25 651.50 665.00 -1.50 83,484 433,733 -3,649
Sep13 130529 583.00 595.50 577.25 593.75 +10.00 28,482 166,062 +2,692
Dec13 130529 551.00 568.00 549.00 565.75 +14.75 41,838 441,129 +3,234
Mar14 130529 561.00 577.75 559.25 575.75 +14.25 3,347 46,518 +433
May14 130529 569.00 584.25 567.50 582.50 +13.50 1,312 15,969 +48
Jul14 130529 576.00 590.00 573.25 588.50 +12.50 1,521 26,185 +382
Sep14 130529 563.00 575.00 563.00 574.75 +10.50 714 2,539 +365
Dec14 130529 562.00 574.00 559.75 573.00 +10.25 1,516 47,067 +283
Mar15 130529 572.00 578.25 567.25 578.25 +10.00 20 712 +10
May15 130529 580.50 580.50 570.50 580.50 +10.00 22 35 +0
Total Volume and Open Interest 162,297 1,183,455 +3,824
Wheat(CBOT)
Jul13 130529 693.50 704.00 688.75 702.75 +9.00 43,322 215,124 -2,032
Sep13 130529 701.00 712.00 696.75 711.25 +9.50 11,407 60,313 +1,379
Dec13 130529 717.50 728.00 712.50 727.25 +9.50 15,465 104,828 +2,072
Mar14 130529 733.50 743.00 728.00 742.50 +9.25 1,605 20,292 +37
May14 130529 737.00 752.00 737.00 751.75 +10.75 187 2,330 +26
Jul14 130529 742.50 756.25 738.50 756.00 +12.25 431 10,071 +170
Total Volume and Open Interest 72,545 419,425 +1,710
Wheat(KCBT)
Jul13 130529 744.50 751.75 740.50 747.75 +4.25 7,894 87,797 -846
Sep13 130529 752.00 760.00 749.00 756.25 +4.50 2,379 21,475 +838
Dec13 130529 770.50 778.50 766.50 774.50 +4.75 2,118 24,349 +657
Mar14 130529 781.75 791.50 781.25 787.75 +4.75 147 4,339 +53
May14 130529 792.00 798.50 789.50 794.50 +5.50 52 941 +9
Jul14 130529 788.00 800.00 788.00 796.50 +6.50 108 2,778 +45
Total Volume and Open Interest 12,711 141,871 +753
Wheat(MGE)
Jul13 130529 808.00 817.75 807.50 815.75 +9.25 3,097 18,056 -617
Sep13 130529 799.00 807.75 798.25 805.00 +6.75 1,296 9,527 -14
Dec13 130529 806.25 814.75 805.00 811.50 +6.00 264 8,944 -12
Mar14 130529 822.00 827.25 822.00 824.25 +4.75 38 1,420 -23
May14 130529 827.50 829.25 827.50 829.25 +3.75 1 186 -1
Total Volume and Open Interest 4,710 38,201 -667
Oats(CBOT)
Jul13 130529 366.25 366.25 360.25 363.00 -3.25 445 5,867 -114
Sep13 130529 354.75 359.50 354.75 357.00 -2.50 10 238 +5
Dec13 130529 357.00 359.50 354.00 356.50 -3.00 83 1,891 +2
Mar14 130529 364.00 365.75 361.75 361.75 -4.00 20 88 +20
Total Volume and Open Interest 558 8,084 -87
Rough Rice(CBOT)
Jul13 130529 15.32 15.49 15.13 15.46 +0.14 691 9,845 -165
Sep13 130529 15.35 15.59 15.20 15.59 +0.25 165 1,432 +62
Nov13 130529 15.40 15.70 15.40 15.70 +0.23 1 251 +1
Jan14 130529 15.82 15.90 15.60 15.90 +0.25 2 39 +0
Total Volume and Open Interest 859 11,567 -102
Live Cattle(CME)
Jun13 130529 120.750 121.500 120.650 121.385 +0.635 11,951 52,306 -3,447
Aug13 130529 119.500 120.550 119.385 120.400 +0.970 15,687 133,442 +217
Oct13 130529 123.450 124.250 123.330 124.250 +0.850 6,068 58,234 +616
Dec13 130529 125.385 126.285 125.350 126.180 +0.795 5,062 39,857 +109
Feb14 130529 126.600 127.600 126.600 127.580 +0.945 1,424 13,817 +208
Apr14 130529 128.450 129.300 128.400 129.300 +1.000 649 7,242 +229
Total Volume and Open Interest 40,895 305,759 -2,033
Feeder Cattle(CME)
Aug13 130529 145.450 146.325 145.250 145.630 +0.145 2,891 22,864 -65
Sep13 130529 147.485 148.250 147.250 147.785 +0.235 793 3,072 +8
Oct13 130529 149.185 149.850 149.000 149.285 +0.185 482 3,201 -22
Nov13 130529 150.450 151.000 150.250 150.650 +0.150 236 1,962 +33
Jan14 130529 150.350 151.000 150.350 150.350 +0.100 100 669 -3
Mar14 130529 150.535 151.250 150.535 151.250 +0.750 6 64 +2
Apr14 130529 152.450 152.450 152.000 152.000 unch 5 34 +5
Total Volume and Open Interest 4,514 31,867 -41
Lean Hogs(CME)
Jun13 130529 94.500 95.400 94.385 94.730 +0.030 9,413 33,169 -1,953
Jul13 130529 93.050 94.100 92.850 93.000 -0.350 12,726 71,461 +1,407
Aug13 130529 92.050 93.285 92.050 92.500 +0.020 6,144 45,673 +549
Oct13 130529 82.100 83.500 82.100 82.900 +0.600 4,654 45,003 +349
Dec13 130529 79.450 80.725 79.450 80.150 +0.570 3,328 32,563 +559
Feb14 130529 82.135 83.000 82.135 82.785 +0.835 1,449 14,368 +293
Apr14 130529 83.635 84.600 83.635 84.250 +0.800 890 10,272 +227
May14 130529 89.000 89.700 89.000 89.000 +0.450 3 321 +3
Total Volume and Open Interest 38,999 258,129 +1,648
Class III Milk(CME)
May13 130529 18.51 18.52 18.50 18.50 -0.01 86 3,483 -3
Jun13 130529 17.96 18.10 17.82 17.92 +0.04 520 4,088 +109
Jul13 130529 18.35 18.54 18.20 18.46 +0.14 250 3,316 +27
Aug13 130529 18.70 18.86 18.60 18.76 +0.09 138 2,877 +11
Sep13 130529 18.85 19.01 18.85 18.92 -0.01 63 2,377 +6
Total Volume and Open Interest 1,158 22,957 +198
Cocoa(ICE)
Jul13 130529 2206 2219 2191 2210 +5 11,798 86,823 -3,299
Sep13 130529 2217 2225 2198 2218 +5 3,400 46,829 +129
Dec13 130529 2220 2230 2207 2226 +6 1,499 36,755 +129
Mar14 130529 2223 2237 2213 2231 +6 757 33,406 +11
May14 130529 2233 2236 2217 2236 +6 193 10,348 -27
Jul14 130529 2240 2240 2238 2239 +5 131 3,243 +43
Sep14 130529 2244 2244 2244 2244 +5 87 3,208 +16
Total Volume and Open Interest 17,871 220,940 -2,998
Coffee "C"(ICE)
Jul13 130529 126.55 128.00 126.00 127.60 +1.15 16,739 95,540 +594
Sep13 130529 128.80 129.85 127.85 129.50 +1.00 6,716 38,173 +975
Dec13 130529 132.45 133.20 131.25 132.90 +0.90 2,453 23,234 +397
Mar14 130529 136.55 136.55 134.60 136.25 +0.80 681 7,357 +112
May14 130529 137.35 138.20 136.50 138.15 +0.80 152 4,137 +13
Jul14 130529 139.00 139.95 138.75 139.95 +0.75 38 1,369 +25
Total Volume and Open Interest 26,809 172,300 +2,123
Orange Juice(ICE)
Jul13 130529 148.80 154.60 148.80 153.60 +4.80 847 18,053 -129
Sep13 130529 148.45 152.70 148.05 152.10 +4.00 300 2,162 +193
Nov13 130529 147.85 150.20 147.85 149.60 +2.40 17 791 +0
Jan14 130529 147.95 149.40 147.85 149.20 +2.20 2 271 +0
Mar14 130529 148.95 148.95 148.95 148.95 +2.20 1 15 -1
May14 130529 148.95 148.95 148.95 148.95 +2.20      
Total Volume and Open Interest 1,167 21,292 +63
Sugar #11(ICE)
Jul13 130529 16.72 16.82 16.61 16.67 -0.05 40,951 456,752 +1,260
Oct13 130529 17.00 17.12 16.92 16.96 -0.08 14,843 191,659 +5,320
Mar14 130529 18.01 18.08 17.87 17.90 -0.11 5,199 118,693 +1,265
May14 130529 18.13 18.22 17.96 18.00 -0.15 1,038 29,343 +62
Jul14 130529 18.25 18.34 18.03 18.08 -0.20 1,565 39,857 +358
Oct14 130529 18.51 18.58 18.23 18.28 -0.24 585 20,873 +331
Mar15 130529 18.96 18.96 18.67 18.74 -0.24 42 14,630 +2
May15 130529 18.93 18.93 18.72 18.72 -0.25 10 1,729 -4
Total Volume and Open Interest 64,438 879,016 +8,594
London Cocoa(LCE)
Jul13 130529 1503 1507 1498 1504 +1 7,196 69,021 -1,152
Sep13 130529 1507 1511 1505 1510 +3 3,707 42,187 -725
Dec13 130529 1508 1512 1504 1510 +3 1,805 58,418 +287
Mar14 130529 1503 1509 1500 1507 +4 2,017 52,078 +109
May14 130529 1509 1513 1506 1512 +3 905 12,774 +11
Jul14 130529 1515 1518 1513 1517 +3 152 4,935 +50
Sep14 130529 1523 1523 1522 1522 +3 0 2,150 +0
Total Volume and Open Interest 15,782 242,680 -1,420
London Sugar(LCE)
Aug13 130529 475.50 478.30 474.00 475.40 -1.20 4,902 43,705 +74
Oct13 130529 470.50 473.10 469.00 469.40 -2.20 2,143 15,195 +6
Dec13 130529 478.00 480.60 475.90 476.50 -3.00 222 6,300 -48
Mar14 130529 486.90 488.00 484.40 484.70 -3.70 216 6,283 -2
May14 130529 494.10 495.00 491.70 491.70 -3.00 8 2,130 -11
Total Volume and Open Interest 7,510 75,256 +37
Cotton(ICE)
Jul13 130529 81.62 81.71 80.61 80.70 -0.72 15,749 112,270 -4,333
Oct13 130529 83.45 83.45 83.10 83.13 -0.47 8 91 -3
Dec13 130529 84.19 84.27 83.29 83.38 -0.56 6,260 67,232 +1,640
Mar14 130529 84.28 84.34 83.72 83.83 -0.31 767 2,912 +161
May14 130529 84.76 84.79 84.29 84.56 -0.14 590 850 +107
Jul14 130529 85.20 85.37 84.89 85.36 +0.10 556 1,008 +296
Total Volume and Open Interest 23,935 184,909 -2,127
Lumber(CME)
Jul13 130529 285.9 287.0 277.4 277.4 -10.0 704 4,373 +122
Sep13 130529 290.2 290.2 282.0 282.5 -9.5 182 1,272 +32
Nov13 130529 294.8 294.8 285.5 285.9 -9.6 22 306 +13
Jan14 130529 304.0 304.0 296.2 300.1 -5.9 1 26 +1
Total Volume and Open Interest 911 5,990 +169
Crude Oil(NYM)
Jul13 130529 95.05 95.22 92.83 93.13 -1.88 203,991 316,587 -9,751
Aug13 130529 95.22 95.41 93.07 93.35 -1.85 42,470 148,612 +1,336
Sep13 130529 95.21 95.40 93.09 93.38 -1.79 36,024 136,031 +1,685
Oct13 130529 94.62 95.11 92.86 93.15 -1.73 11,794 80,930 +1,751
Nov13 130529 93.69 94.68 92.49 92.75 -1.69 9,452 51,313 +2,911
Dec13 130529 93.99 94.20 92.02 92.29 -1.66 32,335 243,492 +1,236
Jan14 130529 92.81 93.64 91.60 91.82 -1.63 3,513 45,979 -176
Feb14 130529 92.43 93.22 91.17 91.37 -1.60 1,182 25,024 +216
Mar14 130529 92.07 92.29 90.95 90.95 -1.58 2,029 39,410 -70
Apr14 130529 91.71 91.71 90.55 90.55 -1.56 870 18,788 +70
May14 130529 90.21 90.21 90.21 90.21 -1.54 765 20,327 +150
Jun14 130529 90.71 91.63 89.80 89.92 -1.52 6,068 91,418 -165
Jul14 130529 89.60 89.60 89.60 89.60 -1.51 495 18,107 +21
Aug14 130529 90.78 90.78 89.20 89.28 -1.50 576 17,875 +151
Sep14 130529 88.96 88.96 88.96 88.96 -1.48 1,970 31,724 +916
Oct14 130529 88.67 88.67 88.67 88.67 -1.47 546 15,194 +226
Total Volume and Open Interest 368,561 1,741,607 +973
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 130529 95.025 95.200 92.825 93.125 -1.875 5,195 1,535 -31
Aug13 130529 94.950 95.400 93.050 93.350 -1.850 83 499 +18
Sep13 130529 94.975 95.375 93.275 93.375 -1.800 50 212 +9
Oct13 130529 93.150 95.100 93.150 93.150 -1.725 4 9 +0
Nov13 130529 92.750 94.650 92.750 92.750 -1.700 1 14 +1
Dec13 130529 92.500 94.175 92.300 92.300 -1.650 1 61 +0
Jan14 130529 91.825 91.825 91.825 91.825 -1.625 2 0 +0
Feb14 130529 91.375 91.375 91.375 91.375 -1.600      
Total Volume and Open Interest 5,336 2,421 -3
Heating Oil(NYM)
Jun13 130529 290.85 290.85 286.50 286.95 -3.71 31,186 28,240 -7,465
Jul13 130529 290.70 290.77 286.01 286.48 -3.92 43,637 91,598 +2,074
Aug13 130529 291.35 291.48 286.54 287.00 -4.02 10,374 34,897 +823
Sep13 130529 290.75 292.13 287.57 287.75 -4.13 7,784 32,149 +409
Oct13 130529 291.61 292.99 288.43 288.54 -4.21 4,852 21,398 +1,548
Nov13 130529 293.11 293.59 288.89 289.13 -4.18 2,744 10,059 +80
Dec13 130529 293.80 293.94 289.00 289.48 -4.13 4,205 39,402 +161
Jan14 130529 293.32 293.84 289.70 289.98 -4.08 501 7,270 +29
Feb14 130529 293.92 293.99 289.83 290.18 -4.07 77 2,825 +9
Mar14 130529 293.32 293.38 289.50 289.58 -4.10 69 4,094 -8
Apr14 130529 291.06 291.06 287.93 288.22 -4.14 24 10,061 +10
May14 130529 286.95 291.15 286.87 286.94 -4.18 30 1,760 +0
Jun14 130529 290.05 290.05 285.75 285.78 -4.21 137 8,635 +79
Jul14 130529 285.28 285.28 285.28 285.28 -4.21 4 718 +1
Total Volume and Open Interest 105,649 298,580 -2,250
Gasoline(NYMEX)
Jun13 130529 285.24 285.24 278.96 280.31 -4.97 46,100 31,290 -10,536
Jul13 130529 284.42 284.68 278.60 279.80 -4.74 54,091 99,552 +1,405
Aug13 130529 282.60 282.78 277.35 278.39 -4.47 21,050 34,269 +1,236
Sep13 130529 280.43 280.77 275.49 276.40 -4.19 13,680 33,146 +831
Oct13 130529 266.95 267.46 262.50 263.04 -4.09 9,050 21,504 +1,031
Nov13 130529 264.30 264.70 259.79 260.31 -3.98 5,494 21,633 +561
Dec13 130529 262.38 262.84 257.96 258.48 -3.96 3,777 18,340 +812
Jan14 130529 260.72 261.86 257.60 257.96 -3.87 1,235 7,031 +127
Feb14 130529 261.01 261.01 258.45 258.45 -3.81 303 1,819 -64
Mar14 130529 263.54 263.54 259.82 259.82 -3.73 282 4,385 -44
Total Volume and Open Interest 155,161 279,249 -4,664
e-miNY RBOB Gasoline(NYM)
Jun13 130529 280.30 280.31 280.30 280.30 -5.00 0 1 +0
Jul13 130529 279.80 279.80 279.80 279.80 -4.70      
Aug13 130529 278.40 278.40 278.39 278.40 -4.50      
Sep13 130529 276.40 276.40 276.40 276.40 -4.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun13 130529 4.167 4.179 4.071 4.148 -0.026 55,976 24,644 -8,813
Jul13 130529 4.215 4.229 4.118 4.184 -0.040 57,167 309,161 +1,690
Aug13 130529 4.231 4.249 4.140 4.203 -0.040 18,979 85,838 +1,161
Sep13 130529 4.231 4.242 4.133 4.195 -0.041 17,190 107,213 +943
Oct13 130529 4.237 4.251 4.145 4.207 -0.039 16,301 189,447 +175
Nov13 130529 4.297 4.318 4.217 4.278 -0.035 5,759 75,481 +1,377
Dec13 130529 4.458 4.463 4.369 4.427 -0.034 3,271 63,552 +418
Jan14 130529 4.533 4.543 4.448 4.505 -0.033 8,251 139,207 +624
Feb14 130529 4.507 4.515 4.428 4.482 -0.032 1,839 37,270 +352
Mar14 130529 4.446 4.447 4.358 4.408 -0.034 4,007 72,170 +736
Apr14 130529 4.199 4.219 4.145 4.182 -0.028 3,612 116,297 +499
May14 130529 4.215 4.215 4.157 4.181 -0.026 242 22,651 -32
Jun14 130529 4.238 4.238 4.190 4.212 -0.026 168 21,475 +49
Jul14 130529 4.279 4.279 4.215 4.245 -0.025 339 13,711 -158
Aug14 130529 4.265 4.265 4.245 4.263 -0.025 1,170 13,911 -77
Sep14 130529 4.263 4.263 4.253 4.263 -0.025 1,784 18,722 -44
Total Volume and Open Interest 199,609 1,507,006 +391
Brent Crude Oil(ICE)
Jul13 130529 104.32 104.37 102.17 102.43 -1.80 136,588 267,598 -14,254
Aug13 130529 103.93 104.13 101.98 102.22 -1.77 63,176 200,258 +2,657
Sep13 130529 103.56 103.79 101.69 101.90 -1.73 36,971 125,707 +2,008
Oct13 130529 103.12 103.41 101.31 101.52 -1.71 17,325 89,788 -410
Nov13 130529 102.75 103.03 100.99 101.18 -1.69 9,860 61,885 -28
Dec13 130529 102.40 102.70 100.64 100.84 -1.67 32,255 183,590 -106
Jan14 130529 101.75 102.25 100.41 100.54 -1.64 3,632 44,318 +24
Feb14 130529 101.42 101.92 100.18 100.23 -1.61 1,790 25,800 -207
Mar14 130529 101.02 101.64 99.74 99.91 -1.58 2,600 33,214 -99
Apr14 130529 99.60 99.60 99.60 99.60 -1.55 947 33,481 +307
May14 130529 99.28 99.28 99.28 99.28 -1.53 763 15,747 +62
Jun14 130529 100.31 100.65 98.80 98.96 -1.50 6,932 81,541 +972
Jul14 130529 98.68 98.68 98.68 98.68 -1.48 325 14,813 +60
Aug14 130529 98.38 98.38 98.38 98.38 -1.46 201 19,486 +67
Total Volume and Open Interest 325,182 1,514,045 -8,589
Gas Oil(ICE)
Jun13 130529 875.25 875.25 861.50 865.25 -10.50 30,570 150,606 -3,582
Jul13 130529 876.75 876.75 861.75 865.75 -11.00 57,997 116,266 -3,438
Aug13 130529 878.25 878.25 863.25 867.75 -11.00 33,668 75,744 +4,051
Sep13 130529 878.25 879.25 865.00 869.75 -11.00 20,501 58,534 +1,656
Oct13 130529 879.00 880.25 866.50 871.25 -11.00 9,908 37,148 +1,173
Nov13 130529 880.00 880.25 866.75 871.75 -10.75 3,987 29,872 +426
Dec13 130529 881.75 881.75 867.00 872.25 -10.25 12,992 65,265 -739
Jan14 130529 880.50 880.50 870.75 872.75 -10.00 1,720 22,562 +27
Feb14 130529 877.75 879.50 871.25 872.25 -10.00 753 16,235 +197
Mar14 130529 874.75 878.00 869.50 870.50 -9.75 481 14,459 +176
Total Volume and Open Interest 174,898 671,318 +353
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130529 2.635 2.715 2.630 2.695 +0.063 274 654 +37
Jul13 130529 2.514 2.565 2.490 2.553 +0.051 255 1,039 -34
Aug13 130529 2.405 2.441 2.384 2.433 +0.041 167 2,251 +4
Sep13 130529 2.262 2.297 2.259 2.286 +0.029 277 2,149 +55
Oct13 130529 2.130 2.158 2.123 2.144 +0.022 142 1,234 -43
Nov13 130529 2.052 2.097 2.052 2.087 +0.025 59 684 -9
Dec13 130529 2.029 2.066 2.027 2.060 +0.025 139 1,198 +52
Total Volume and Open Interest 1,327 9,720 +68
WTI Crude Oil(ICE)
Jul13 130529 94.76 95.22 92.82 93.13 -1.88 38,732 89,413 -4,848
Aug13 130529 95.10 95.41 93.05 93.35 -1.85 14,121 43,549 -1,079
Sep13 130529 94.90 95.22 93.11 93.38 -1.79 6,341 42,297 +736
Oct13 130529 94.51 94.95 93.10 93.15 -1.73 2,700 21,401 +117
Nov13 130529 94.07 94.49 92.71 92.75 -1.69 1,261 15,470 +69
Dec13 130529 93.80 94.20 92.03 92.29 -1.66 9,251 112,257 -316
Jan14 130529 92.04 92.05 91.82 91.82 -1.63 798 13,626 +185
Feb14 130529 91.37 91.37 91.37 91.37 -1.60 294 4,741 -3
Mar14 130529 90.95 90.95 90.95 90.95 -1.58 264 8,740 +57
Apr14 130529 90.55 90.55 90.55 90.55 -1.56 134 4,869 +3
May14 130529 90.21 90.21 90.21 90.21 -1.54 106 3,785 +45
Jun14 130529 91.51 91.51 89.79 89.92 -1.52 1,518 24,957 +366
Jul14 130529 89.60 89.60 89.60 89.60 -1.51 2 3,553 +0
Aug14 130529 89.28 89.28 89.28 89.28 -1.50 1 3,233 -1
Sep14 130529 88.96 88.96 88.96 88.96 -1.48 7 10,000 -1
Oct14 130529 88.67 88.67 88.67 88.67 -1.47 3 3,697 -3
Total Volume and Open Interest 79,467 518,617 -7,162
US Dollar Index(ICE)
Jun13 130529 84.385 84.430 83.540 83.705 -0.467 39,614 88,425 -402
Sep13 130529 84.665 84.730 83.850 83.985 -0.448 244 2,246 +82
Dec13 130529 84.200 84.200 84.200 84.200 -0.448      
Total Volume and Open Interest 39,858 90,671 -320
Australian Dollar(CME)
Jun13 130529 95.95 96.58 95.15 96.20 -0.06 140,184 201,934 +8,664
Sep13 130529 95.33 95.98 94.57 95.60 -0.05 1,810 5,588 +106
Dec13 130529 94.48 95.23 94.48 95.05 -0.05 6 93 -4
Total Volume and Open Interest 142,000 207,645 +8,766
British Pound(CME)
Jun13 130529 150.37 151.45 150.06 151.22 +0.60 99,745 211,954 +1,054
Sep13 130529 150.19 151.36 149.99 151.14 +0.60 487 1,554 +197
Dec13 130529 150.96 151.11 150.48 151.08 +0.60 15 61 +1
Total Volume and Open Interest 100,266 214,127 +1,252
Canadian Dollar(CME)
Jun13 130529 96.10 96.66 95.91 96.49 +0.23 66,038 131,983 +1,083
Sep13 130529 95.88 96.44 95.73 96.29 +0.23 1,865 7,189 +1,150
Dec13 130529 95.64 96.24 95.58 96.09 +0.23 156 2,396 -20
Mar14 130529 95.73 95.88 95.65 95.88 +0.23 1 298 -1
Total Volume and Open Interest 68,062 141,930 +2,212
Japanese Yen(CME)
Jun13 130529 97.77 99.31 97.54 98.86 +0.89 291,296 219,970 -1,587
Sep13 130529 97.81 99.35 97.57 98.91 +0.90 3,000 6,280 +1,166
Dec13 130529 98.00 99.18 98.00 98.97 +0.89 13 189 -4
Total Volume and Open Interest 294,310 226,493 -425
Swiss Franc(CME)
Jun13 130529 102.42 104.18 102.15 103.82 +1.05 47,846 66,786 +1,219
Sep13 130529 102.78 104.20 102.78 103.92 +1.05 679 1,547 +558
Dec13 130529 104.04 104.04 102.99 104.04 +1.05 1 3 +1
Total Volume and Open Interest 48,526 68,336 +1,778
EuroFX(CME)
Jun13 130529 128.56 129.80 128.39 129.36 +0.60 238,648 255,362 -4,212
Sep13 130529 128.62 129.86 128.48 129.43 +0.59 1,399 3,804 +209
Dec13 130529 128.60 129.72 128.60 129.52 +0.59 25 512 -2
Total Volume and Open Interest 240,073 259,703 -4,005
Mexican Peso(CME)
Jun13 130529 790.50 792.50 783.25 787.00 -5.75 47,497 154,197 -4,824
Jul13 130529 785.00 790.75 785.00 785.00 -5.75 0 1 +0
Total Volume and Open Interest 47,511 155,442 -4,831
Brazilian Real(CME)
Jun13 130529 479.95 479.95 472.85 473.80 -8.75 461 13,468 -101
Jul13 130529 479.30 479.30 470.30 471.20 -8.85 20 296 +18
Aug13 130529 473.10 473.10 467.75 468.75 -8.85 1 1 +1
Sep13 130529 466.10 474.80 466.10 466.10 -8.70 110 296 +108
Total Volume and Open Interest 592 42,348 +26
30-Year T-Bonds(CBOT)
Jun13 130529 140~250 141~260 139~290 141~200 +0~120 448,334 499,746 -58,828
Sep13 130529 139~250 140~270 138~300 140~210 +0~120 59,646 116,977 +29,631
Dec13 130529 140~050 140~050 140~050 140~050 +0~120      
Total Volume and Open Interest 507,980 616,723 -29,197
10-Year T-Notes(CBOT)
Jun13 130529 130~055 130~180 129~190 130~150 +0~025 1,393,877 1,960,724 -128,789
Sep13 130529 129~060 129~190 128~195 129~155 +0~020 170,447 414,965 +61,686
Dec13 130529 129~155 129~155 129~135 129~155 +0~020      
Total Volume and Open Interest 1,564,324 2,375,689 -67,103
5-Year T-Notes(CBOT)
Jun13 130529 123~014 123~316 122~222 123~034 -0~012 753,027 1,452,275 -85,418
Sep13 130529 122~160 122~202 122~044 122~182 -0~016 208,881 412,649 +99,713
Dec13 130529 122~182 122~182 122~182 122~182 -0~016      
Total Volume and Open Interest 961,908 1,864,924 +14,295
2 Year T-Notes(CBOT)
Jun13 130529 110~050 110~062 110~032 110~054 unch 239,998 681,412 -67,897
Sep13 130529 110~024 110~040 110~006 110~030 -0~006 106,865 263,732 +26,053
Dec13 130529 110~030 110~030 110~030 110~030 -0~006      
Total Volume and Open Interest 346,863 945,144 -41,844
Eurodollars(CME)
Jun13 130529 99.723 99.728 99.717 99.720 -0.005 63,412 803,472 -2,248
Sep13 130529 99.665 99.695 99.665 99.680 -0.005 70,925 759,366 +5,841
Dec13 130529 99.610 99.640 99.600 99.625 -0.010 107,802 850,902 -12,199
Mar14 130529 99.560 99.590 99.540 99.575 -0.015 101,141 780,234 -4,048
Jun14 130529 99.505 99.535 99.475 99.515 -0.025 126,546 766,082 +8,964
Sep14 130529 99.445 99.475 99.400 99.450 -0.025 119,150 655,756 -3,206
Dec14 130529 99.360 99.395 99.310 99.365 -0.025 107,494 721,330 -9,670
Mar15 130529 99.260 99.295 99.200 99.265 -0.025 112,331 642,624 +44
Jun15 130529 99.140 99.175 99.075 99.145 -0.025 155,629 730,534 -13,307
Sep15 130529 98.995 99.030 98.925 99.010 -0.015 100,520 504,785 -4,106
Dec15 130529 98.825 98.865 98.750 98.850 -0.010 92,525 638,212 -7,326
Mar16 130529 98.645 98.690 98.565 98.675 -0.005 113,889 426,811 +9,523
Jun16 130529 98.455 98.505 98.365 98.490 unch 121,899 322,421 -95
Sep16 130529 98.260 98.310 98.160 98.300 +0.005 56,235 251,001 -191
Dec16 130529 98.065 98.120 97.960 98.110 +0.010 42,515 179,521 +1,385
Mar17 130529 97.880 97.940 97.775 97.930 +0.015 33,481 172,562 -1,074
Jun17 130529 97.695 97.765 97.590 97.755 +0.020 39,786 132,759 +4,571
Sep17 130529 97.530 97.605 97.425 97.595 +0.025 23,596 90,296 -842
Total Volume and Open Interest 1,618,775 9,719,978 -27,910
Ultra T-Bond(CBOT)
Jun13 130529 153~13 154~26 152~03 154~14 +0~12 76,350 331,331 -19,578
Sep13 130529 151~26 153~11 150~24 152~31 +0~12 32,358 68,061 +25,353
Dec13 130529 152~31 152~31 152~31 152~31 +0~12      
Total Volume and Open Interest 108,708 399,392 +5,775
30 Day Federal Funds(CBOT)
May13 130529 99.890 99.890 99.887 99.890 +0.003 976 47,698 +7
Jun13 130529 99.890 99.895 99.890 99.895 +0.005 2,552 44,397 -832
Jul13 130529 99.880 99.890 99.880 99.885 unch 828 29,895 -356
Aug13 130529 99.880 99.885 99.875 99.885 +0.005 1,731 25,707 +1,138
Sep13 130529 99.870 99.880 99.870 99.880 unch 1,953 20,393 +18
Oct13 130529 99.865 99.875 99.860 99.875 unch 249 16,131 -143
Total Volume and Open Interest 11,347 347,508 +531
3-Mth Euro-Yen(CME)
Jun13 130529 99.772 99.772 99.772 99.772 unch      
Sep13 130529 99.783 99.783 99.783 99.783 unch      
Dec13 130529 99.783 99.783 99.783 99.783 unch      
Mar14 130529 99.765 99.765 99.765 99.765 unch      
Jun14 130529 99.760 99.760 99.760 99.760 unch      
Sep14 130529 99.765 99.765 99.765 99.765 unch      
Dec14 130529 99.760 99.760 99.760 99.760 unch      
Mar15 130529 99.640 99.640 99.640 99.640 unch      
Jun15 130529 99.500 99.500 99.500 99.500 unch      
Sep15 130529 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130529 99.78 99.78 99.78 99.78 unch 0 868 +0
Sep13 130529 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130529 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130529 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130529 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130529 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130529 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130529 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,568 +0
Japanese Gov't Bonds(SGX)
Jun13 130529 141.95 142.07 141.07 141.88 -0.01 1,567 19,166 -524
Sep13 130529 141.70 141.70 141.05 141.62 -0.06 45 394 +102
Dec13 130529 137.86 137.86 137.86 137.86 -0.06      
Total Volume and Open Interest 1,612 19,560 -422
Euro-Bund(EUREX)
Jun13 130529 143.30 143.73 143.25 143.41 -0.41 872,381 905,320 -6,947
Sep13 130529 143.24 143.75 143.24 143.43 -0.46 10,659 47,242 -200
Dec13 130529 141.41 141.41 141.41 141.41 -0.43 0 3 +0
Total Volume and Open Interest 883,040 952,565 -7,147
Euro-Bobl(EUREX)
Jun13 130529 125.80 126.01 125.76 125.85 -0.22 742,869 813,614 -42,478
Sep13 130529 126.21 126.43 126.20 126.25 -0.26 35,413 94,942 +11,332
Dec13 130529 126.25 126.25 126.25 126.25 -0.26      
Total Volume and Open Interest 778,282 908,556 -31,146
3-Mth Euribor(EUREX)
Jun13 130529 99.800 99.800 99.800 99.800 -0.005 2 3,009 -2
Sep13 130529 99.785 99.785 99.780 99.780 -0.025 4 1,612 -2
Dec13 130529 99.745 99.745 99.745 99.745 -0.035 100 974 +0
Total Volume and Open Interest 128 8,687 +5
Long Gilt(LIFFE)
Jun13 130529 116~30 116~31 116~13 116~23 -0~15 456,211 238,407 -97,611
Sep13 130529 116~03 116~05 115~18 115~28 -0~17 332,430 126,034 +103,131
Total Volume and Open Interest 788,641 364,441 +5,520
3-Mth Short Sterling(LIFFE)
Jun13 130529 99.49 99.50 99.49 99.50 +0.01 15,167 271,663 +32
Sep13 130529 99.49 99.50 99.48 99.50 unch 55,862 316,055 -1,615
Dec13 130529 99.48 99.49 99.47 99.48 -0.01 37,112 314,238 -10,047
Mar14 130529 99.46 99.47 99.44 99.45 -0.03 52,665 301,609 -406
Jun14 130529 99.43 99.43 99.40 99.41 -0.03 62,262 326,663 +13,577
Sep14 130529 99.39 99.39 99.35 99.37 -0.03 49,805 281,161 -1,057
Total Volume and Open Interest 498,833 2,813,251 +4,924
3-Mth Euribor(LIFFE)
Jun13 130529 99.800 99.805 99.795 99.800 -0.005 81,343 565,350 -5,078
Sep13 130529 99.790 99.800 99.770 99.780 -0.025 113,868 374,550 -7,105
Dec13 130529 99.765 99.770 99.735 99.745 -0.035 84,593 477,995 -890
Total Volume and Open Interest 1,068,963 4,574,683 -16,261
3-Mth Aus T-Bills(SFE)
Jun13 130529 97.24 97.26 97.23 97.25 unch 11,707 165,321 -9,945
Sep13 130529 97.37 97.38 97.33 97.37 unch 15,434 245,214 -3,493
Dec13 130529 97.41 97.43 97.36 97.40 -0.01 20,378 195,575 -4,708
Mar14 130529 97.38 97.40 97.33 97.37 -0.02 9,091 137,327 +955
Jun14 130529 97.29 97.31 97.24 97.28 -0.02 2,042 75,207 -2,432
Sep14 130529 97.18 97.19 97.13 97.16 -0.03 2,376 60,274 -126
Dec14 130529 97.06 97.07 97.01 97.03 -0.04 953 47,628 -464
Mar15 130529 96.91 96.95 96.88 96.91 -0.04 870 30,116 +1,220
Jun15 130529 96.83 96.83 96.79 96.79 -0.04 91 2,323 +212
Sep15 130529 96.71 96.71 96.67 96.67 -0.05 20 783 +21
Total Volume and Open Interest 62,982 960,432 -18,745
10-Year Aus T-Bonds(SFE)
Jun13 130529 96.66 96.68 96.49 96.53 -0.14 44,378 490,693 -11,522
Sep13 130529 96.53 96.53 96.53 96.53 -0.14      
Total Volume and Open Interest 44,378 490,693 -11,522
3-Year Aus T-Bonds(SFE)
Jun13 130529 97.38 97.40 97.30 97.33 -0.06 120,701 657,426 -16,397
Sep13 130529 97.33 97.33 97.33 97.33 -0.06      
Total Volume and Open Interest 120,701 657,426 -16,397
Gold(CMX)
Jun13 130529 1379.9 1394.9 1379.1 1391.3 +12.4 136,510 125,684 -21,557
Aug13 130529 1380.9 1395.4 1379.7 1391.8 +12.1 37,955 167,473 +11,616
Oct13 130529 1385.9 1395.8 1382.7 1392.9 +12.1 352 12,227 -108
Dec13 130529 1384.0 1396.3 1382.5 1394.1 +12.2 2,756 60,943 -273
Feb14 130529 1391.2 1397.7 1387.4 1395.2 +12.2 323 13,862 -98
Apr14 130529 1392.0 1396.4 1390.0 1396.4 +12.2 23 5,653 +10
Jun14 130529 1397.8 1397.8 1397.6 1397.6 +12.2 176 10,003 +50
Aug14 130529 1398.9 1398.9 1398.9 1398.9 +12.3 35 1,247 -5
Oct14 130529 1400.3 1400.3 1400.3 1400.3 +12.3 50 847 +0
Dec14 130529 1396.1 1401.9 1396.1 1401.9 +12.4 276 10,184 +32
Feb15 130529 1403.6 1403.6 1403.6 1403.6 +12.5 0 11 +0
Total Volume and Open Interest 179,388 435,106 -10,411
Silver(CMX)
May13 130529 2237.0 2244.5 2237.0 2244.5 +26.5 13 99 -10
Jul13 130529 2224.0 2248.0 2213.0 2245.3 +26.0 25,101 75,454 -1,213
Sep13 130529 2243.5 2251.0 2219.5 2249.8 +26.0 1,558 11,154 +507
Dec13 130529 2236.0 2259.0 2225.5 2256.5 +25.9 2,590 24,527 +99
Mar14 130529 2260.0 2262.0 2260.0 2262.0 +25.9 1,171 4,732 -345
May14 130529 2264.5 2265.2 2264.5 2265.2 +25.9 233 5,744 +156
Jul14 130529 2268.5 2268.5 2268.5 2268.5 +26.0 256 4,356 -153
Total Volume and Open Interest 32,004 146,232 -1,110
Platinum(NYMEX)
Jul13 130529 1457.2 1468.0 1451.4 1453.0 -8.8 8,313 56,111 -149
Oct13 130529 1467.4 1468.4 1455.6 1456.8 -8.7 132 7,031 +101
Jan14 130529 1458.9 1458.9 1458.9 1458.9 -8.7 4 123 +0
Apr14 130529 1459.8 1459.8 1459.8 1459.8 -8.7 0 4 +0
Total Volume and Open Interest 8,451 63,274 -48
Palladium(NYMEX)
Jun13 130529 756.45 756.45 744.55 747.80 -9.20 9,333 12,816 -4,796
Sep13 130529 758.80 758.80 747.25 750.10 -9.45 6,514 22,883 +4,398
Dec13 130529 750.30 751.35 749.85 751.35 -9.40 90 1,149 +90
Total Volume and Open Interest 15,945 36,865 -310
Copper(CMX)
May13 130529 327.25 329.10 327.15 329.10 -2.05 165 432 -46
Jul13 130529 331.00 332.40 327.20 329.70 -1.80 42,954 93,267 -1,822
Sep13 130529 331.80 333.80 328.85 331.20 -1.80 4,967 31,547 +1,788
Dec13 130529 334.40 334.40 331.25 332.95 -1.70 932 19,623 +43
Mar14 130529 336.05 336.05 334.65 334.65 -1.60 69 6,046 +34
Total Volume and Open Interest 50,212 164,646 -34
DJIA Index(CBOT)
Jun13 130529 15366 15377 15240 15290 -83 85 12,529 -5
Sep13 130529 15265 15265 15170 15221 -84 5 16 +0
Dec13 130529 15144 15228 15144 15144 -84 0 2 +0
Mar14 130529 15049 15133 15049 15049 -84      
Total Volume and Open Interest 90 12,547 -5
E-mini DJIA Index(CBOT)
Jun13 130529 15369 15390 15209 15290 -83 162,120 115,881 -2,037
Sep13 130529 15279 15355 15147 15221 -84 40 1,514 +2
Dec13 130529 15144 15144 15144 15144 -84 2 21 +0
Mar14 130529 15049 15049 15049 15049 -84 0 1 +0
Total Volume and Open Interest 162,162 117,417 -2,035
S & P 500(CME)
Jun13 130529 1654.00 1656.60 1638.30 1647.00 -7.60 15,047 189,962 +1,583
Sep13 130529 1640.50 1645.30 1632.90 1641.20 -7.70 314 6,070 +39
Dec13 130529 1630.00 1638.20 1626.80 1635.10 -7.70 552 2,563 +0
Mar14 130529 1629.10 1629.10 1620.80 1629.10 -7.70      
Total Volume and Open Interest 15,913 198,595 +1,622
S & P 500 E-Mini(Globex)
Jun13 130529 1654.25 1656.75 1638.00 1647.00 -7.50 1,950,868 3,167,489 -20,980
Sep13 130529 1649.25 1651.00 1632.25 1641.25 -7.75 21,024 209,397 +9,711
Total Volume and Open Interest 1,971,949 3,383,349 -11,268
NASDAQ 100(CME)
Jun13 130529 3004.00 3008.30 2978.50 2995.50 -8.00 186 9,284 -18
Sep13 130529 2980.00 3000.00 2976.00 2990.00 -8.30 0 80 +0
Dec13 130529 2983.80 2992.00 2983.80 2983.80 -8.20      
Total Volume and Open Interest 186 9,364 -18
NASDAQ 100 E-Mini(Globex)
Jun13 130529 3004.80 3008.80 2978.30 2995.50 -8.00 203,972 432,233 +1,314
Sep13 130529 2995.30 2998.50 2974.00 2990.00 -8.30 596 4,414 +443
Total Volume and Open Interest 204,568 436,688 +1,757
S & P Midcap 400(CME)
Jun13 130529 1184.00 1186.80 1174.00 1186.80 -5.60 2 1,567 -55
Sep13 130529 1184.00 1189.80 1184.00 1184.00 -5.80      
Dec13 130529 1182.00 1187.80 1182.00 1182.00 -5.80      
Total Volume and Open Interest 2 1,567 -55
Volatility Index(CBOE)
May13 130521 13.20 13.58 13.10 13.50 +0.20 62,297 80,771 -7,404
Jun13 130529 15.19 15.75 15.16 15.40 +0.20 54,122 195,777 -10,055
Jul13 130529 16.33 16.70 16.20 16.40 +0.05 31,607 70,912 +2,015
Aug13 130529 17.15 17.45 16.98 17.15 -0.05 11,840 45,349 +1,363
Total Volume and Open Interest 111,559 391,976 -5,793
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130529 14465 14580 13870 14015 -415 51,670 78,065 -1,635
Sep13 130529 14550 14615 13985 14150 -385 703 1,577 +276
Total Volume and Open Interest 52,373 79,643 -1,359
Nikkei 225(SGX)
Jun13 130529 14445 14660 14150 14195 -180 270,699 284,003 -12,843
Sep13 130529 14440 14655 14180 14185 -185 1,868 24,069 +888
Dec13 130529 14380 14380 14125 14125 -175 20 27,263 +1
Total Volume and Open Interest 277,310 365,271 -9,977
CAC 40(EURONEXT)
Jun13 130529 4022.0 4023.5 3958.5 3966.5 -72.0 120,152 378,298 -25,458
Jul13 130529 4014.5 4014.5 3952.0 3959.5 -72.5 917 6,896 +5,987
Aug13 130529 3959.5 3959.5 3959.5 3959.5 -73.0 0 1 +0
Total Volume and Open Interest 121,127 385,739 -19,454
Hang Seng Index(HKFE)
May13 130529 22829 22854 22490 22527 -339 76,644 90,194 -25,274
Jun13 130529 22618 22618 22205 22238 -367 29,543 51,729 +25,303
Total Volume and Open Interest 106,447 144,398 +128
DAX(EUREX)
Jun13 130529 8442.0 8451.0 8317.0 8338.0 -158.0 122,153 179,129 +856
Sep13 130529 8455.0 8455.0 8326.5 8346.0 -158.0 432 9,679 +42
Dec13 130529 8456.0 8458.5 8340.5 8355.5 -157.5 46 1,283 +21
Total Volume and Open Interest 122,631 190,091 +919
FT-SE 100(EURONEXT)
Jun13 130529 6726.00 6726.00 6603.50 6616.00 -144.00 111,911 663,645 -5
Sep13 130529 6662.00 6668.50 6565.00 6571.50 -144.00 357 16,870 +4,584
Dec13 130529 6544.00 6544.00 6544.00 6544.00 -143.00 0 275 +0
Total Volume and Open Interest 112,268 680,790 +4,579
SPI 200(SFE)
Jun13 130529 4970.0 4996.0 4955.0 4981.0 +16.0 27,152 280,271 -12,176
Sep13 130529 4935.0 4944.0 4929.0 4944.0 +16.0 468 4,961 +958
Dec13 130529 4940.0 4940.0 4940.0 4940.0 +16.0 19 2,513 +17
Total Volume and Open Interest 27,663 290,281 -11,165
FTSE MIB(ISE)
Jun13 130529 17375.00 17500.00 17225.00 17272.00 -231.00 9,843 59,118 -319
Sep13 130529 17330.00 17410.00 17190.00 17200.00 -231.00 41 448 +28
Dec13 130529 17150.00 17150.00 17138.00 17138.00 -236.00 0 3 +0
Total Volume and Open Interest 9,884 59,569 -291
KOSPI 200(KFE)
Jun13 130529 260.50 262.70 259.85 261.55 +1.85 169,787 111,888 +10
Sep13 130529 262.25 264.30 261.50 263.25 +1.90 256 8,354 +349
Dec13 130529 264.90 264.90 264.90 264.90 +1.85 0 230 +0
Total Volume and Open Interest 170,043 120,815 +360
GSCI(CME)
Jun13 130529 622.90 630.00 622.90 622.90 -7.00 40 8,904 -1
Jul13 130529 618.00 624.50 618.00 618.00 -6.40 7 730 +0
Aug13 130529 617.00 623.50 617.00 617.00 -6.40 1 0 +0
Total Volume and Open Interest 48 9,634 -1
Reuters CCI(ICE)
Jun13 120925 306.20 306.20 306.20 306.20 unch      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!