Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 03, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130503 1440.00 1471.00 1440.00 1455.00 +14.00 10,416 9,569 -3,383
Jul13 130503 1372.00 1399.75 1372.00 1387.25 +15.00 94,972 288,848 -4,989
Aug13 130503 1319.00 1344.75 1319.00 1335.25 +17.00 5,349 11,570 +505
Sep13 130503 1248.00 1271.25 1247.50 1265.75 +18.25 2,740 10,128 +429
Nov13 130503 1203.75 1225.50 1203.50 1221.25 +17.25 31,127 180,433 +4,303
Jan14 130503 1212.00 1232.50 1211.75 1228.75 +17.00 1,932 16,145 +330
Mar14 130503 1223.00 1238.75 1218.00 1235.50 +17.50 1,507 3,625 +189
May14 130503 1229.00 1240.75 1221.75 1240.75 +19.00 618 3,840 +23
Jul14 130503 1234.25 1249.50 1229.00 1248.25 +19.25 361 4,045 +122
Aug14 130503 1243.75 1243.75 1224.25 1243.75 +19.50 0 9 +0
Sep14 130503 1231.50 1231.50 1212.00 1231.50 +19.50 0 10 +0
Nov14 130503 1210.00 1231.00 1210.00 1229.00 +17.00 481 7,430 +201
Jan15 130503 1234.50 1234.50 1215.75 1234.50 +18.75 1 17 -1
Mar15 130503 1230.75 1230.75 1212.00 1230.75 +18.75 0 3 +0
Total Volume and Open Interest 149,504 535,894 -2,271
Soybean Meal(CBOT)
May13 130503 420.00 426.40 417.50 417.80 -0.80 5,046 7,902 -2,625
Jul13 130503 406.60 413.80 405.60 406.50 +0.30 40,095 134,881 -1,349
Aug13 130503 384.20 392.00 383.30 387.20 +3.70 4,469 16,610 -105
Sep13 130503 359.80 367.10 359.30 364.40 +5.00 1,987 11,438 -8
Oct13 130503 340.30 347.10 340.30 345.20 +4.90 1,190 9,695 +472
Dec13 130503 338.00 344.80 337.90 343.30 +5.40 9,641 57,844 +54
Jan14 130503 341.60 346.40 339.90 345.20 +5.30 673 5,451 +81
Mar14 130503 345.90 348.70 343.00 348.00 +5.00 607 4,026 +168
May14 130503 344.80 349.90 344.40 349.90 +5.50 376 2,540 +3
Jul14 130503 348.50 353.90 347.20 352.70 +5.50 204 2,112 +35
Total Volume and Open Interest 64,306 252,829 -3,266
Soybean Oil(CBOT)
May13 130503 48.42 49.20 48.42 49.16 +0.74 4,952 3,156 -759
Jul13 130503 48.49 49.35 48.44 49.27 +0.78 49,634 193,881 +2,367
Aug13 130503 48.31 49.09 48.31 49.01 +0.70 6,934 19,201 -447
Sep13 130503 48.03 48.85 48.03 48.77 +0.66 3,806 15,582 +279
Oct13 130503 47.87 48.49 47.82 48.42 +0.60 1,912 15,318 +85
Dec13 130503 47.62 48.25 47.57 48.18 +0.57 13,803 78,489 +2,095
Jan14 130503 47.66 48.23 47.60 48.17 +0.57 1,790 6,846 +98
Mar14 130503 47.87 48.22 47.80 48.22 +0.56 951 4,205 +367
May14 130503 48.00 48.27 47.71 48.25 +0.54 399 2,532 -17
Jul14 130503 48.00 48.36 47.70 48.29 +0.59 222 2,297 +42
Total Volume and Open Interest 84,404 342,749 +4,110
Canola(WCE)
May13 130503 630.4 630.4 630.4 630.4 -2.8 981 333 -790
Jul13 130503 601.0 604.0 596.2 601.4 +1.2 15,723 85,420 -4,821
Nov13 130503 542.7 543.8 537.5 541.3 +2.6 3,726 59,331 +1,265
Jan14 130503 541.0 543.7 538.3 542.7 +2.6 69 3,610 +43
Mar14 130503 539.0 539.0 539.0 539.0 +2.6 17 529 +15
Total Volume and Open Interest 20,516 149,241 -4,288
Corn(CBOT)
May13 130503 697.00 705.00 695.00 699.50 +2.00 10,235 18,870 -5,466
Jul13 130503 660.50 667.00 657.75 661.25 -0.75 88,189 460,304 -5,919
Sep13 130503 582.75 585.50 578.00 579.25 -4.50 26,993 154,644 -149
Dec13 130503 557.75 560.75 552.00 553.50 -5.50 66,029 402,901 +775
Mar14 130503 566.75 570.50 562.25 563.50 -5.50 3,494 34,156 +581
May14 130503 575.00 578.00 570.25 571.25 -5.50 1,383 13,326 +300
Jul14 130503 582.00 585.00 576.50 578.00 -5.50 1,969 18,280 +619
Sep14 130503 566.00 566.00 559.50 559.50 -6.25 18 1,360 +6
Dec14 130503 562.50 564.75 557.25 559.00 -5.25 2,684 39,800 -63
Mar15 130503 568.00 571.50 564.75 566.25 -5.25 24 398 +0
Total Volume and Open Interest 201,092 1,147,081 -9,262
Wheat(CBOT)
May13 130503 718.75 722.75 711.25 711.25 -7.50 3,560 2,326 -153
Jul13 130503 727.50 735.00 716.50 721.00 -7.50 52,926 234,374 -1,070
Sep13 130503 737.00 744.00 726.25 730.50 -7.50 7,169 53,663 -467
Dec13 130503 752.00 758.25 740.50 745.25 -7.00 12,553 87,715 +1,589
Mar14 130503 765.75 770.50 753.50 758.50 -7.00 1,300 16,173 +85
May14 130503 769.50 773.75 755.50 762.00 -6.75 359 1,910 -62
Total Volume and Open Interest 78,534 407,177 +95
Wheat(KCBT)
May13 130503 795.00 795.00 790.00 790.00 -12.25 1,082 292 -672
Jul13 130503 788.50 794.75 771.75 778.00 -12.75 13,038 99,359 -525
Sep13 130503 797.75 803.75 782.25 788.75 -11.75 2,373 18,538 +194
Dec13 130503 812.00 817.75 798.50 805.75 -9.00 2,109 17,571 +700
Mar14 130503 826.00 826.25 809.50 818.00 -7.25 440 2,854 +207
May14 130503 805.25 821.25 805.25 815.75 -7.50 34 882 +5
Total Volume and Open Interest 19,333 141,356 -6
Wheat(MGE)
May13 130503 861.75 861.75 858.50 858.50 +13.75 12 120 -2
Jul13 130503 824.25 830.00 816.00 819.00 -6.25 3,171 19,244 +82
Sep13 130503 826.25 829.50 817.00 819.25 -8.25 1,357 9,340 +296
Dec13 130503 835.00 840.00 826.00 828.50 -8.50 994 7,820 +123
Mar14 130503 850.00 850.00 838.50 840.25 -9.50 256 1,083 +26
Total Volume and Open Interest 5,813 37,684 +537
Oats(CBOT)
May13 130503 422.00 424.25 416.25 421.50 +5.25 43 57 -28
Jul13 130503 385.75 389.75 383.00 388.00 +1.75 609 7,237 +98
Sep13 130503 371.00 371.00 367.75 371.00 +3.25 7 136 +5
Dec13 130503 362.00 364.00 360.00 364.00 +3.25 24 1,209 +14
Total Volume and Open Interest 683 8,702 +89
Rough Rice(CBOT)
May13 130503 15.20 15.20 15.02 15.20 +0.18 95 123 -191
Jul13 130503 15.23 15.39 15.14 15.35 +0.10 781 10,322 +76
Sep13 130503 15.15 15.23 15.10 15.23 +0.13 42 1,030 +13
Nov13 130503 15.41 15.41 15.25 15.41 +0.16 3 133 +1
Total Volume and Open Interest 921 11,645 -101
Live Cattle(CME)
Jun13 130503 123.580 123.885 121.750 121.830 -1.820 29,041 144,072 -4,637
Aug13 130503 123.700 124.000 121.850 121.980 -1.905 14,101 83,179 +2,154
Oct13 130503 126.850 127.135 125.135 125.300 -1.700 4,672 51,286 +425
Dec13 130503 128.300 128.600 126.680 126.900 -1.585 4,021 33,159 +148
Feb14 130503 129.650 129.935 128.150 128.600 -1.350 2,006 9,686 +529
Apr14 130503 130.575 130.685 128.985 129.575 -1.000 468 4,461 +108
Total Volume and Open Interest 54,342 326,457 -1,268
Feeder Cattle(CME)
May13 130503 140.785 141.100 138.500 138.785 -1.815 1,710 8,374 -603
Aug13 130503 149.500 150.000 147.250 147.500 -2.150 3,111 19,932 +568
Sep13 130503 151.250 151.735 149.150 149.350 -1.900 497 3,065 +50
Oct13 130503 153.075 153.300 150.750 151.250 -1.700 362 2,261 -74
Nov13 130503 154.250 154.450 151.735 152.130 -2.155 145 1,342 -12
Jan14 130503 152.450 152.450 151.500 152.200 -1.050 27 473 +4
Mar14 130503 153.000 153.000 153.000 153.000 unch 1 16 +0
Total Volume and Open Interest 5,853 35,463 -67
Lean Hogs(CME)
May13 130503 91.200 91.600 91.000 91.400 +0.100 517 2,530 -51
Jun13 130503 92.650 93.000 92.050 92.180 -0.650 19,349 84,416 +157
Jul13 130503 92.900 93.150 92.200 92.300 -0.735 4,861 25,505 -17
Aug13 130503 91.980 92.400 91.400 91.500 -0.550 5,052 37,805 -6
Oct13 130503 82.250 82.550 81.800 82.080 -0.220 5,999 38,406 +1,140
Dec13 130503 78.700 78.930 78.400 78.900 +0.250 4,034 28,983 -760
Feb14 130503 81.250 81.600 81.035 81.550 +0.350 858 10,116 +302
Apr14 130503 83.250 83.500 82.900 83.500 +0.350 411 7,080 +183
Total Volume and Open Interest 41,224 237,845 +996
Class III Milk(CME)
May13 130503 18.70 18.76 18.66 18.70 +0.01 245 4,126 -40
Jun13 130503 19.33 19.33 18.76 18.91 -0.40 291 3,381 +45
Jul13 130503 19.37 19.40 19.07 19.14 -0.20 99 2,802 +0
Aug13 130503 19.37 19.40 19.20 19.20 -0.16 38 2,616 +5
Sep13 130503 19.25 19.30 19.18 19.23 -0.07 41 2,145 +12
Total Volume and Open Interest 769 21,341 -2,954
Cocoa(ICE)
May13 130503 2386 2418 2386 2404 -10 95 39 -95
Jul13 130503 2406 2437 2401 2416 +2 21,804 97,336 +884
Sep13 130503 2413 2443 2413 2426 +6 3,905 41,979 +868
Dec13 130503 2432 2449 2426 2433 +7 2,575 31,506 +1,111
Mar14 130503 2432 2451 2427 2435 +8 1,212 28,546 +97
May14 130503 2436 2453 2435 2438 +6 133 9,435 +34
Jul14 130503 2441 2456 2438 2443 +6 70 2,586 +63
Total Volume and Open Interest 29,810 214,404 +2,968
Coffee "C"(ICE)
May13 130503 138.75 140.30 138.75 140.30 +1.35 70 266 -45
Jul13 130503 138.50 141.80 138.00 140.90 +1.45 13,113 101,847 +327
Sep13 130503 140.80 143.80 140.25 143.05 +1.55 2,493 32,387 +596
Dec13 130503 145.45 146.95 143.60 146.50 +1.60 1,429 19,611 +561
Mar14 130503 147.45 150.00 147.45 149.55 +1.55 683 6,005 -15
May14 130503 149.40 152.05 149.40 151.40 +1.40 208 3,752 +45
Total Volume and Open Interest 18,338 166,987 +1,527
Orange Juice(ICE)
May13 130503 146.85 146.95 146.75 146.95 +1.90 40 747 -40
Jul13 130503 143.95 144.50 141.20 144.00 +0.90 1,939 16,743 -1,099
Sep13 130503 142.50 144.25 141.90 142.85 +0.70 199 1,730 +85
Nov13 130503 142.55 142.90 142.00 142.90 +0.65 65 547 +48
Jan14 130503 142.60 142.60 142.60 142.60 +0.70 3 209 +3
Mar14 130503 142.50 142.50 142.50 142.50 +0.80 1 8 +1
Total Volume and Open Interest 2,247 19,984 -1,002
Sugar #11(ICE)
Jul13 130503 17.60 17.62 17.44 17.53 -0.07 50,281 450,654 -1,822
Oct13 130503 17.92 17.97 17.80 17.89 -0.08 14,373 155,991 +1,971
Mar14 130503 18.83 18.86 18.67 18.77 -0.08 5,733 100,558 +739
May14 130503 18.95 18.99 18.82 18.90 -0.10 2,009 22,826 +332
Jul14 130503 19.10 19.14 18.97 19.05 -0.11 1,206 34,877 +112
Oct14 130503 19.30 19.36 19.22 19.26 -0.15 748 18,590 -85
Mar15 130503 19.72 19.76 19.65 19.66 -0.17 599 13,563 -83
May15 130503 19.70 19.79 19.65 19.68 -0.14 155 1,371 +48
Total Volume and Open Interest 75,187 802,342 +1,247
London Cocoa(LCE)
May13 130503 1566 1576 1563 1563 -2 2,931 31,221 -1,157
Jul13 130503 1572 1580 1565 1567 -3 9,790 64,323 +432
Sep13 130503 1578 1587 1573 1575 -2 2,397 40,333 +206
Dec13 130503 1583 1590 1576 1578 -1 2,866 57,129 +73
Mar14 130503 1583 1588 1574 1576 -2 3,786 42,647 +515
May14 130503 1587 1590 1576 1579 -4 152 10,571 -44
Jul14 130503 1593 1596 1584 1584 -5 274 4,145 +48
Total Volume and Open Interest 22,336 253,301 +78
London Sugar(LCE)
Aug13 130503 500.60 500.80 495.70 496.80 -4.40 7,672 32,274 +763
Oct13 130503 495.80 496.90 492.70 494.00 -3.20 4,797 13,143 +94
Dec13 130503 499.70 501.90 498.40 500.50 -2.00 1,335 5,021 +79
Mar14 130503 505.60 508.00 504.40 506.70 -1.60 510 4,733 +101
May14 130503 509.70 510.70 508.60 510.70 -1.70 235 1,770 +14
Total Volume and Open Interest 14,615 58,315 +1,055
Cotton(ICE)
May13 130503 84.36 84.72 84.36 84.72 +0.89 23 121 -22
Jul13 130503 85.54 86.98 85.51 86.43 +0.75 23,900 111,427 +905
Oct13 130503 85.29 85.29 85.29 85.29 +0.75 3 65 -2
Dec13 130503 84.45 85.51 84.45 84.91 +0.44 5,238 52,816 +393
Mar14 130503 85.20 85.46 84.57 84.84 +0.31 178 1,451 +41
May14 130503 84.99 85.28 84.63 84.63 +0.19 56 348 +33
Total Volume and Open Interest 29,406 167,013 +1,348
Lumber(CME)
May13 130503 339.9 344.9 337.0 338.6 +1.4 559 1,066 -132
Jul13 130503 343.8 348.9 341.5 343.1 +1.9 1,073 3,675 -26
Sep13 130503 340.2 344.9 337.5 339.9 +1.3 153 1,124 +54
Nov13 130503 332.0 340.0 332.0 332.0 +2.0 8 171 +4
Total Volume and Open Interest 1,793 6,056 -100
Crude Oil(NYM)
Jun13 130503 93.99 96.04 93.56 95.61 +1.62 332,382 294,670 -12,349
Jul13 130503 94.24 96.23 93.77 95.82 +1.62 99,061 188,158 -2,266
Aug13 130503 94.07 96.14 93.74 95.74 +1.59 69,292 112,654 -5,817
Sep13 130503 93.65 95.85 93.47 95.43 +1.54 45,384 126,340 -1,164
Oct13 130503 93.30 95.36 93.24 94.98 +1.48 21,714 68,263 +2,182
Nov13 130503 92.91 94.85 92.76 94.49 +1.42 14,644 50,455 +1,154
Dec13 130503 92.55 94.41 92.17 93.98 +1.35 67,638 217,066 -1,813
Jan14 130503 91.84 93.84 91.81 93.46 +1.29 8,193 43,274 +408
Feb14 130503 91.87 93.31 91.33 92.98 +1.24 2,352 25,995 +562
Mar14 130503 91.03 92.87 90.98 92.53 +1.19 5,982 35,221 +580
Apr14 130503 90.76 92.30 90.72 92.09 +1.12 1,573 15,070 +194
May14 130503 90.96 91.95 90.96 91.71 +1.07 2,112 17,919 +726
Jun14 130503 90.17 91.78 89.97 91.38 +1.03 13,578 77,845 -53
Jul14 130503 91.00 91.00 91.00 91.00 +0.98 1,263 15,489 +287
Aug14 130503 90.64 90.64 90.64 90.64 +0.93 443 14,893 +17
Sep14 130503 90.29 90.29 90.29 90.29 +0.88 902 28,096 -500
Total Volume and Open Interest 736,155 1,754,545 -16,648
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130503 94.000 96.050 93.525 95.600 +1.600 10,316 1,811 -69
Jul13 130503 94.100 96.150 93.950 95.825 +1.625 202 616 -5
Aug13 130503 93.900 95.975 93.900 95.750 +1.600 42 458 -5
Sep13 130503 95.200 95.600 95.200 95.425 +1.525 48 39 -5
Oct13 130503 94.975 95.350 94.975 94.975 +1.475 2 5 +0
Nov13 130503 94.575 94.575 94.375 94.500 +1.425 1 12 +1
Dec13 130503 93.375 94.050 93.375 93.975 +1.350 3 57 +2
Jan14 130503 93.450 93.450 93.450 93.450 +1.275      
Feb14 130503 92.975 92.975 92.975 92.975 +1.225      
Total Volume and Open Interest 10,614 3,089 -81
Heating Oil(NYM)
Jun13 130503 285.55 290.56 284.32 288.44 +2.89 59,188 106,331 +1,601
Jul13 130503 285.01 290.21 284.15 288.24 +2.91 19,988 57,452 +1,672
Aug13 130503 285.02 290.39 284.42 288.84 +3.12 12,760 17,484 -155
Sep13 130503 285.98 291.00 285.17 289.64 +3.21 11,195 28,160 +578
Oct13 130503 286.62 291.50 285.85 290.32 +3.24 4,643 11,175 +184
Nov13 130503 286.39 291.68 286.13 290.72 +3.21 2,391 9,938 +80
Dec13 130503 286.80 292.00 286.31 290.87 +3.15 9,574 39,462 +814
Jan14 130503 290.27 292.18 286.93 291.25 +3.11 772 7,284 +205
Feb14 130503 290.75 291.45 290.05 291.31 +3.06 340 2,896 +34
Mar14 130503 290.79 290.79 290.79 290.79 +2.94 1,007 4,327 +527
Apr14 130503 289.58 289.58 289.58 289.58 +2.86 396 9,804 -21
May14 130503 289.00 289.00 288.61 288.61 +2.82 172 1,859 +82
Jun14 130503 286.83 287.41 286.11 287.38 +2.79 915 7,906 -83
Jul14 130503 286.98 286.98 286.98 286.98 +2.74 87 502 +58
Total Volume and Open Interest 123,812 308,406 +5,876
Gasoline(NYMEX)
Jun13 130503 277.86 283.45 276.30 282.54 +4.48 63,847 95,570 +963
Jul13 130503 275.88 281.51 274.95 280.72 +4.18 32,798 57,632 +1,415
Aug13 130503 273.66 278.93 273.49 278.17 +3.99 13,433 26,223 +556
Sep13 130503 270.98 275.87 270.46 275.15 +3.94 9,200 27,045 +390
Oct13 130503 258.20 261.43 256.75 261.01 +3.92 5,093 17,052 +13
Nov13 130503 257.44 259.31 253.96 258.67 +3.76 3,375 19,416 +190
Dec13 130503 253.27 258.12 253.15 257.42 +3.61 5,012 13,490 +297
Jan14 130503 256.33 257.46 255.75 257.09 +3.53 944 5,691 +257
Feb14 130503 256.29 257.75 256.18 257.47 +3.46 319 2,192 +51
Mar14 130503 258.30 258.30 258.30 258.30 +3.44 758 3,959 +687
Total Volume and Open Interest 134,862 273,708 +4,861
e-miNY RBOB Gasoline(NYM)
Jun13 130503 282.50 282.54 282.50 282.50 +4.40      
Jul13 130503 280.70 280.72 280.70 280.70 +4.20      
Aug13 130503 278.20 278.20 278.17 278.20 +4.00      
Sep13 130503 275.20 275.20 275.15 275.20 +4.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun13 130503 4.043 4.070 3.977 4.041 +0.016 165,590 222,977 -5,680
Jul13 130503 4.096 4.121 4.029 4.093 +0.016 63,853 241,408 +1,253
Aug13 130503 4.121 4.147 4.055 4.120 +0.015 25,387 75,539 +13
Sep13 130503 4.117 4.142 4.054 4.117 +0.014 17,778 92,059 -1,095
Oct13 130503 4.133 4.158 4.070 4.135 +0.013 29,756 195,045 +3,249
Nov13 130503 4.182 4.237 4.154 4.216 +0.012 10,204 63,911 +690
Dec13 130503 4.371 4.405 4.326 4.383 +0.009 9,382 60,182 +405
Jan14 130503 4.424 4.486 4.410 4.465 +0.009 25,038 136,456 -85
Feb14 130503 4.439 4.446 4.386 4.430 +0.010 4,580 37,807 +801
Mar14 130503 4.320 4.366 4.310 4.360 +0.015 20,696 68,654 +1,916
Apr14 130503 4.095 4.122 4.052 4.107 +0.017 24,447 111,586 +6,412
May14 130503 4.089 4.100 4.079 4.100 +0.016 1,316 23,815 +78
Jun14 130503 4.116 4.128 4.109 4.125 +0.015 902 19,993 -154
Jul14 130503 4.151 4.178 4.142 4.158 +0.015 770 12,938 +157
Aug14 130503 4.167 4.179 4.156 4.179 +0.017 600 12,854 +200
Sep14 130503 4.125 4.179 4.125 4.179 +0.018 366 17,703 +63
Total Volume and Open Interest 408,208 1,569,705 +9,903
Brent Crude Oil(ICE)
Jun13 130503 102.80 104.92 102.37 104.19 +1.34 253,918 267,580 +0
Jul13 130503 102.22 104.36 101.85 103.71 +1.37 147,457 234,288 +0
Aug13 130503 101.82 103.87 101.45 103.29 +1.36 70,699 116,019 +0
Sep13 130503 101.47 103.45 101.10 102.92 +1.34 49,700 96,708 +0
Oct13 130503 101.16 103.08 100.80 102.58 +1.31 23,641 69,443 +0
Nov13 130503 100.87 102.71 100.50 102.25 +1.26 15,048 49,658 +0
Dec13 130503 100.56 102.38 100.20 101.89 +1.21 79,983 194,144 +0
Jan14 130503 100.03 101.99 99.99 101.53 +1.15 4,991 34,366 +0
Feb14 130503 100.00 101.65 100.00 101.19 +1.09 2,883 22,511 +0
Mar14 130503 99.90 101.15 99.90 100.85 +1.03 6,652 33,447 +0
Apr14 130503 100.50 100.50 100.50 100.50 +0.97 2,235 30,744 +0
May14 130503 100.17 100.17 100.17 100.17 +0.94 1,728 13,053 +0
Jun14 130503 98.78 100.36 98.48 99.84 +0.91 14,121 74,159 +0
Jul14 130503 99.57 99.57 99.57 99.57 +0.89 1,437 13,536 +0
Total Volume and Open Interest 731,636 1,572,795 +0
Gas Oil(ICE)
May13 130503 846.00 860.25 841.75 858.00 +23.25 37,500 92,123 +0
Jun13 130503 847.50 864.50 845.75 862.00 +23.25 76,142 136,858 +0
Jul13 130503 853.25 868.25 850.00 865.75 +23.25 29,354 74,383 +0
Aug13 130503 856.50 871.50 853.75 869.50 +23.25 12,686 37,376 +0
Sep13 130503 859.50 875.25 857.25 872.75 +23.00 14,143 57,529 +0
Oct13 130503 861.00 877.75 860.25 875.50 +23.25 4,802 28,991 +0
Nov13 130503 862.75 878.75 861.50 876.50 +23.25 3,037 27,773 +0
Dec13 130503 862.75 879.25 861.75 876.75 +23.00 21,849 62,987 +0
Jan14 130503 863.25 878.25 863.25 877.00 +22.75 1,552 17,965 +0
Feb14 130503 876.50 876.50 876.50 876.50 +22.50 1,547 10,848 +0
Total Volume and Open Interest 211,222 638,594 +0
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130503 2.515 2.565 2.515 2.559 +0.040 377 959 +25
Jul13 130503 2.445 2.471 2.440 2.466 +0.037 308 1,153 +2
Aug13 130503 2.363 2.385 2.353 2.379 +0.033 279 2,213 +88
Sep13 130503 2.213 2.241 2.202 2.231 +0.029 224 2,213 +21
Oct13 130503 2.066 2.083 2.065 2.079 +0.020 120 1,283 +5
Nov13 130503 2.002 2.023 2.002 2.023 +0.021 57 708 +14
Dec13 130503 1.985 1.995 1.977 1.994 +0.024 45 1,097 +14
Total Volume and Open Interest 1,455 10,407 +162
WTI Crude Oil(ICE)
Jun13 130503 93.87 96.02 93.57 95.61 +1.62 51,456 91,253 +0
Jul13 130503 93.99 96.22 93.78 95.82 +1.62 19,205 65,992 +0
Aug13 130503 93.94 96.14 93.75 95.74 +1.59 13,526 34,639 +0
Sep13 130503 93.56 95.82 93.56 95.43 +1.54 8,251 36,173 +0
Oct13 130503 93.37 95.38 93.16 94.98 +1.48 4,311 19,588 +0
Nov13 130503 92.73 94.89 92.73 94.49 +1.42 3,265 12,581 +0
Dec13 130503 92.51 94.38 92.28 93.98 +1.35 17,715 111,876 +0
Jan14 130503 92.67 93.46 92.67 93.46 +1.29 1,126 10,942 +0
Feb14 130503 92.98 92.98 92.98 92.98 +1.24 825 4,314 +0
Mar14 130503 91.04 92.53 91.04 92.53 +1.19 937 7,893 +0
Apr14 130503 90.74 92.09 90.74 92.09 +1.12 424 4,307 +0
May14 130503 91.75 91.75 91.71 91.71 +1.07 167 3,613 +0
Jun14 130503 90.76 91.80 90.76 91.38 +1.03 2,961 23,991 +0
Jul14 130503 91.00 91.00 91.00 91.00 +0.98 8 2,911 +0
Aug14 130503 90.64 90.64 90.64 90.64 +0.93 7 3,114 +0
Sep14 130503 90.29 90.29 90.29 90.29 +0.88 1 10,075 +0
Total Volume and Open Interest 135,857 562,933 +0
US Dollar Index(ICE)
Jun13 130503 82.290 82.610 81.835 82.195 -0.088 24,788 69,622 -293
Sep13 130503 82.385 82.750 82.230 82.385 -0.077 77 876 +15
Dec13 130503 82.595 82.595 82.595 82.595 -0.077      
Total Volume and Open Interest 24,865 70,498 -278
Australian Dollar(CME)
Jun13 130503 102.15 102.92 102.08 102.82 +0.61 100,648 158,565 +692
Sep13 130503 101.58 102.23 101.50 102.17 +0.60 224 1,076 +54
Dec13 130503 101.82 101.92 100.97 101.56 +0.59 6 30 +1
Total Volume and Open Interest 100,878 159,701 +747
British Pound(CME)
Jun13 130503 155.30 155.99 154.75 155.60 +0.32 94,655 187,974 -585
Sep13 130503 154.90 155.80 154.90 155.52 +0.32 62 437 +1
Dec13 130503 155.44 155.48 155.16 155.48 +0.32 1 32 +1
Total Volume and Open Interest 94,718 188,501 -583
Canadian Dollar(CME)
Jun13 130503 98.85 99.15 98.60 99.11 -0.03 63,617 152,529 -2,064
Sep13 130503 98.64 98.94 98.40 98.90 -0.03 135 4,289 -12
Dec13 130503 98.38 98.73 98.25 98.70 -0.03 67 2,119 -42
Mar14 130503 98.22 98.54 98.22 98.51 -0.02 21 293 -17
Total Volume and Open Interest 63,854 159,331 -2,142
Japanese Yen(CME)
Jun13 130503 102.13 102.17 100.75 100.99 -1.11 113,026 195,656 -70
Sep13 130503 102.12 102.16 100.86 101.05 -1.11 131 2,218 +19
Dec13 130503 101.13 102.24 101.13 101.13 -1.11 0 133 +0
Total Volume and Open Interest 113,158 198,055 -51
Swiss Franc(CME)
Jun13 130503 107.00 107.55 106.43 106.90 -0.08 30,639 48,567 -2,280
Sep13 130503 106.86 107.16 106.86 107.02 -0.08 7 25 +0
Dec13 130503 107.15 107.23 107.15 107.15 -0.08      
Total Volume and Open Interest 30,646 48,592 -2,280
EuroFX(CME)
Jun13 130503 130.68 131.64 130.35 131.13 +0.52 198,603 219,324 -896
Sep13 130503 130.86 131.70 130.50 131.22 +0.51 150 2,072 +65
Dec13 130503 130.94 131.56 130.81 131.32 +0.51 10 361 +2
Total Volume and Open Interest 198,764 221,789 -829
Mexican Peso(CME)
May13 130503 827.00 828.25 819.25 828.25 +9.00      
Jun13 130503 818.25 826.75 816.75 826.25 +9.00 44,617 167,088 -2,497
Total Volume and Open Interest 44,632 168,102 -2,504
Brazilian Real(CME)
Jun13 130503 495.30 496.60 494.65 494.95 -0.40 2 11,875 +0
Jul13 130503 493.25 494.40 492.75 493.25 -0.20 0 13 +0
Aug13 130503 490.90 491.05 490.90 490.90 -0.15      
Sep13 130503 488.10 488.45 488.10 488.10 -0.35      
Total Volume and Open Interest 2 38,874 +0
30-Year T-Bonds(CBOT)
Jun13 130503 149~100 149~130 146~270 147~020 -2~040 327,586 716,290 +3,295
Sep13 130503 148~080 148~170 146~040 146~090 -2~060 605 4,670 +287
Dec13 130503 145~250 145~250 145~250 145~250 -2~060      
Total Volume and Open Interest 328,191 720,960 +3,582
10-Year T-Notes(CBOT)
Jun13 130503 133~210 133~230 132~245 132~275 -0~250 792,192 2,160,600 +584
Sep13 130503 132~295 132~295 132~000 132~015 -0~265 7,805 50,656 +2,209
Dec13 130503 132~015 132~280 132~015 132~015 -0~265      
Total Volume and Open Interest 799,997 2,211,256 +2,793
5-Year T-Notes(CBOT)
Jun13 130503 124~246 124~252 124~116 124~132 -0~114 420,109 1,889,744 +4,487
Sep13 130503 124~126 124~134 124~002 124~010 -0~124 12,939 34,788 +10,418
Dec13 130503 124~010 124~134 124~010 124~010 -0~124      
Total Volume and Open Interest 433,048 1,924,532 +14,905
2 Year T-Notes(CBOT)
Jun13 130503 110~106 110~106 110~092 110~094 -0~010 157,562 924,682 +1,854
Sep13 130503 110~092 110~094 110~086 110~086 -0~012 1,130 30,260 +644
Dec13 130503 110~086 110~086 110~086 110~086 -0~012      
Total Volume and Open Interest 158,692 954,942 +2,498
Eurodollars(CME)
Jun13 130503 99.730 99.730 99.720 99.725 unch 81,552 878,042 -138
Sep13 130503 99.715 99.720 99.705 99.715 unch 62,073 706,710 -3,061
Dec13 130503 99.700 99.705 99.685 99.695 unch 77,777 800,932 -6,570
Mar14 130503 99.680 99.685 99.660 99.670 -0.010 67,872 738,446 +4,769
Jun14 130503 99.660 99.660 99.635 99.640 -0.015 79,287 727,524 +10,219
Sep14 130503 99.630 99.630 99.595 99.605 -0.020 70,102 645,292 +941
Dec14 130503 99.585 99.590 99.545 99.555 -0.025 88,714 722,037 -5,060
Mar15 130503 99.535 99.535 99.480 99.490 -0.040 76,071 605,676 +5,380
Jun15 130503 99.470 99.470 99.400 99.410 -0.055 110,871 820,819 +22,482
Sep15 130503 99.395 99.395 99.310 99.320 -0.065 85,560 523,115 +2,523
Dec15 130503 99.285 99.290 99.195 99.205 -0.080 88,450 656,184 +12,309
Mar16 130503 99.165 99.175 99.065 99.075 -0.095 57,606 343,785 +2,797
Jun16 130503 99.030 99.035 98.915 98.925 -0.110 68,216 327,693 +11,906
Sep16 130503 98.890 98.890 98.760 98.770 -0.120 44,851 234,274 +6,115
Dec16 130503 98.735 98.740 98.595 98.605 -0.130 32,088 161,250 +811
Mar17 130503 98.580 98.585 98.430 98.440 -0.140 25,326 165,139 +1,144
Jun17 130503 98.410 98.410 98.250 98.265 -0.150 25,026 118,587 -556
Sep17 130503 98.245 98.250 98.080 98.095 -0.155 19,175 85,494 +516
Total Volume and Open Interest 1,196,653 9,544,409 +67,550
Ultra T-Bond(CBOT)
Jun13 130503 166~05 166~07 162~02 162~11 -3~20 47,463 396,937 +740
Sep13 130503 164~16 164~16 160~27 160~27 -3~20 68 716 +56
Dec13 130503 160~27 160~27 160~27 160~27 -3~20      
Total Volume and Open Interest 47,531 397,653 +796
30 Day Federal Funds(CBOT)
May13 130503 99.870 99.875 99.865 99.870 -0.005 4,185 46,918 +1,325
Jun13 130503 99.875 99.875 99.870 99.875 unch 1,158 36,003 -82
Jul13 130503 99.880 99.880 99.875 99.875 unch 586 27,003 +237
Aug13 130503 99.880 99.880 99.875 99.875 unch 265 22,785 +27
Sep13 130503 99.880 99.880 99.875 99.875 unch 242 19,966 -37
Oct13 130503 99.875 99.880 99.875 99.875 unch 303 16,541 +7
Total Volume and Open Interest 13,385 323,614 +3,393
3-Mth Euro-Yen(CME)
Jun13 130503 99.775 99.775 99.775 99.775 unch      
Sep13 130503 99.777 99.777 99.777 99.777 unch      
Dec13 130503 99.777 99.777 99.777 99.777 unch      
Mar14 130503 99.760 99.760 99.760 99.760 unch      
Jun14 130503 99.755 99.755 99.755 99.755 unch      
Sep14 130503 99.760 99.760 99.760 99.760 unch      
Dec14 130503 99.755 99.755 99.755 99.755 unch      
Mar15 130503 99.635 99.635 99.635 99.635 unch      
Jun15 130503 99.495 99.495 99.495 99.495 unch      
Sep15 130503 99.355 99.355 99.355 99.355 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130503 99.78 99.78 99.78 99.78 unch 8 866 +0
Sep13 130503 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130503 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130503 99.76 99.76 99.76 99.76 unch 0 172 +0
Jun14 130503 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130503 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130503 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130503 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 8 1,645 +0
Japanese Gov't Bonds(SGX)
Jun13 130503 145.07 145.22 144.92 145.10 +0.02 2,525 20,098 +1,299
Sep13 130503 144.85 144.85 144.85 144.85 unch 20 30 +20
Dec13 130503 141.09 141.09 141.09 141.09 unch      
Total Volume and Open Interest 2,545 20,128 +1,319
Euro-Bund(EUREX)
Jun13 130503 146.95 147.11 146.00 146.15 -1.01 679,489 1,073,701 -495
Sep13 130503 147.34 147.42 146.27 146.42 -1.07 1,117 17,060 +345
Dec13 130503 147.00 147.00 145.50 145.75 -0.06      
Total Volume and Open Interest 680,606 1,090,761 -150
Euro-Bobl(EUREX)
Jun13 130503 126.97 127.07 126.66 126.73 -0.31 445,398 1,022,613 -836
Sep13 130503 127.63 127.68 127.35 127.35 -0.36 7,382 32,031 +6,451
Dec13 130503 127.35 127.35 127.35 127.35 -0.36      
Total Volume and Open Interest 452,780 1,054,644 +5,615
3-Mth Euribor(EUREX)
Jun13 130503 99.815 99.815 99.815 99.815 -0.020 2 2,738 +0
Sep13 130503 99.825 99.825 99.825 99.825 -0.020 0 1,013 +0
Dec13 130503 99.805 99.805 99.805 99.805 -0.025 0 1,296 +0
Total Volume and Open Interest 2 8,018 +0
Long Gilt(LIFFE)
Jun13 130503 120~13 120~13 119~11 119~14 -1~03 170,183 414,990 +5,043
Sep13 130503 120~02 120~02 119~01 119~03 -1~08 2,212 1,766 +308
Total Volume and Open Interest 172,395 416,756 +5,351
3-Mth Short Sterling(LIFFE)
Jun13 130503 99.51 99.51 99.49 99.50 -0.01 38,186 294,678 +5,130
Sep13 130503 99.54 99.55 99.51 99.52 -0.02 59,156 342,898 +2,482
Dec13 130503 99.55 99.56 99.52 99.53 -0.02 73,152 331,900 +733
Mar14 130503 99.57 99.57 99.52 99.53 -0.03 84,840 382,113 +5,150
Jun14 130503 99.54 99.55 99.50 99.51 -0.04 57,483 339,182 +5,151
Sep14 130503 99.53 99.53 99.47 99.49 -0.04 49,581 282,590 -1,717
Total Volume and Open Interest 492,877 2,931,625 +15,530
3-Mth Euribor(LIFFE)
Jun13 130503 99.835 99.840 99.810 99.815 -0.020 208,145 557,202 -18,279
Sep13 130503 99.845 99.855 99.820 99.825 -0.020 205,193 370,749 -11,845
Dec13 130503 99.825 99.845 99.800 99.805 -0.025 180,615 446,313 +709
Total Volume and Open Interest 1,761,145 4,427,514 -25,187
3-Mth Aus T-Bills(SFE)
Jun13 130503 97.24 97.27 97.22 97.26 +0.02 37,452 217,209 +3,637
Sep13 130503 97.36 97.41 97.35 97.40 +0.03 33,698 201,797 +5,015
Dec13 130503 97.41 97.46 97.39 97.44 +0.03 27,220 168,958 +8,072
Mar14 130503 97.37 97.42 97.35 97.40 +0.02 14,818 113,917 +3,687
Jun14 130503 97.29 97.33 97.27 97.32 +0.02 5,442 73,008 +2,228
Sep14 130503 97.18 97.22 97.16 97.22 +0.03 4,197 54,302 +673
Dec14 130503 97.09 97.12 97.07 97.12 +0.03 1,163 38,043 +659
Mar15 130503 96.99 97.02 96.99 97.02 +0.03 1,357 21,078 +117
Jun15 130503 96.89 96.92 96.89 96.92 +0.03 605 1,906 -86
Sep15 130503 96.80 96.83 96.80 96.83 +0.02 8 655 -1
Total Volume and Open Interest 125,963 891,334 +24,001
10-Year Aus T-Bonds(SFE)
Jun13 130503 96.97 96.98 96.93 96.97 unch 65,148 496,168 +6,272
Sep13 130503 96.97 96.97 96.97 96.97 unch      
Total Volume and Open Interest 65,148 496,168 +6,272
3-Year Aus T-Bonds(SFE)
Jun13 130503 97.49 97.51 97.46 97.50 unch 150,468 556,095 +11,527
Sep13 130503 97.50 97.50 97.50 97.50 unch      
Total Volume and Open Interest 150,468 556,095 +11,527
Gold(CMX)
Jun13 130503 1466.2 1487.2 1455.4 1464.2 -3.4 170,191 246,433 +1,488
Aug13 130503 1468.2 1488.5 1457.9 1465.6 -3.5 6,947 56,366 +1,044
Oct13 130503 1469.0 1489.0 1463.2 1466.8 -3.6 1,577 7,913 -18
Dec13 130503 1470.4 1490.5 1460.0 1468.0 -3.6 3,719 47,928 +253
Feb14 130503 1469.5 1472.0 1468.9 1469.2 -3.6 527 14,411 +356
Apr14 130503 1482.0 1482.0 1470.4 1470.4 -3.6 436 6,229 +5
Jun14 130503 1481.2 1481.2 1469.1 1471.6 -3.7 63 9,142 +15
Aug14 130503 1473.0 1473.0 1473.0 1473.0 -3.6 10 1,123 +5
Oct14 130503 1474.4 1474.4 1474.4 1474.4 -3.6 0 827 +0
Dec14 130503 1475.9 1475.9 1475.9 1475.9 -3.5 34 8,617 +15
Feb15 130503 1477.4 1477.4 1477.4 1477.4 -3.4 1 11 -1
Total Volume and Open Interest 183,691 423,887 +2,800
Silver(CMX)
May13 130503 2375.0 2430.0 2360.5 2397.5 +18.5 1,646 1,134 -32
Jul13 130503 2379.0 2438.0 2341.5 2401.4 +18.4 48,280 80,256 +1,508
Sep13 130503 2380.0 2431.5 2362.0 2406.3 +18.5 3,538 8,470 -33
Dec13 130503 2386.0 2446.5 2356.0 2413.1 +18.6 6,037 22,521 +246
Mar14 130503 2440.0 2440.0 2414.5 2418.0 +18.7 183 5,118 +91
May14 130503 2450.0 2450.0 2421.2 2421.2 +18.7 45 2,843 +9
Jul14 130503 2382.0 2424.3 2382.0 2424.3 +18.8 791 5,376 -498
Total Volume and Open Interest 65,657 145,736 +2,259
Platinum(NYMEX)
Jul13 130503 1500.2 1518.9 1483.9 1501.2 +1.0 9,092 59,385 +207
Oct13 130503 1506.2 1519.2 1488.0 1503.5 +1.1 122 3,480 +56
Jan14 130503 1504.4 1508.4 1500.3 1505.5 +1.1 6 89 +6
Apr14 130503 1506.4 1506.4 1506.4 1506.4 +1.1 0 4 +0
Total Volume and Open Interest 9,224 62,964 +272
Palladium(NYMEX)
Jun13 130503 694.00 705.50 686.45 693.30 unch 4,933 32,430 +140
Sep13 130503 695.90 706.75 690.00 695.20 unch 254 3,066 +171
Dec13 130503 692.65 696.40 692.65 696.40 unch 0 996 +0
Total Volume and Open Interest 5,187 36,504 +311
Copper(CMX)
May13 130503 314.35 331.50 314.30 331.35 +20.90 1,255 3,232 -564
Jul13 130503 310.95 331.70 310.60 331.45 +21.00 61,278 110,304 +2,290
Sep13 130503 311.95 332.85 311.95 332.65 +20.90 2,342 22,519 +67
Dec13 130503 315.20 334.50 315.20 334.30 +20.75 1,740 15,544 +123
Mar14 130503 330.35 336.05 330.25 335.95 +20.75 478 4,460 -19
Total Volume and Open Interest 68,244 168,123 +2,081
DJIA Index(CBOT)
Jun13 130503 14761 14955 14746 14898 +138 38 10,923 +1
Sep13 130503 14825 14825 14687 14825 +138 0 4 +0
Dec13 130503 14750 14750 14612 14750 +138      
Mar14 130503 14655 14655 14517 14655 +138      
Total Volume and Open Interest 38 10,927 +1
E-mini DJIA Index(CBOT)
Jun13 130503 14758 14953 14742 14898 +138 112,691 115,306 -5,337
Sep13 130503 14681 14872 14681 14825 +138 16 800 +0
Dec13 130503 14707 14852 14707 14750 +138 0 19 +0
Mar14 130503 14655 14655 14655 14655 +138      
Total Volume and Open Interest 112,707 116,125 -5,337
S & P 500(CME)
Jun13 130503 1592.30 1614.20 1589.70 1608.50 +16.20 11,519 174,233 +3,459
Sep13 130503 1600.00 1607.40 1599.50 1602.60 +16.20 95 2,003 +65
Dec13 130503 1596.10 1600.90 1596.10 1596.10 +16.20 0 1,084 +0
Mar14 130503 1589.90 1594.70 1589.90 1589.90 +16.20      
Total Volume and Open Interest 11,614 177,320 +3,524
S & P 500 E-Mini(Globex)
Jun13 130503 1592.25 1614.25 1589.50 1608.50 +16.25 1,467,806 3,039,955 +12,557
Sep13 130503 1586.25 1608.50 1583.75 1602.50 +16.00 1,822 57,677 -192
Total Volume and Open Interest 1,469,670 3,100,097 +12,369
NASDAQ 100(CME)
Jun13 130503 2904.80 2950.00 2900.50 2935.00 +33.00 808 8,095 -432
Sep13 130503 2929.30 2935.00 2929.30 2929.30 +33.00      
Dec13 130503 2923.00 2923.00 2890.00 2923.00 +33.00      
Total Volume and Open Interest 808 8,095 -432
NASDAQ 100 E-Mini(Globex)
Jun13 130503 2902.00 2947.80 2900.30 2935.00 +33.00 154,074 394,019 +3,818
Sep13 130503 2902.30 2936.80 2898.00 2929.30 +33.00 263 638 +248
Total Volume and Open Interest 154,337 394,691 +4,066
S & P Midcap 400(CME)
Jun13 130503 1161.40 1168.50 1161.40 1161.40 +13.50 76 1,465 +73
Sep13 130503 1157.90 1157.90 1144.40 1157.90 +13.50      
Dec13 130503 1155.90 1155.90 1142.40 1155.90 +13.50      
Total Volume and Open Interest 76 1,465 +73
Volatility Index(CBOE)
May13 130503 14.60 14.70 14.13 14.25 -0.30 68,336 154,144 -6,174
Jun13 130503 15.60 15.60 15.15 15.25 -0.25 40,828 89,615 +2,204
Jul13 130503 16.40 16.45 16.03 16.20 -0.20 12,843 43,231 +72
Aug13 130503 16.90 16.95 16.60 16.70 -0.20 8,632 36,313 +353
Total Volume and Open Interest 144,093 384,972 -3,331
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130503 13920 14265 13910 14200 +290 4,330 76,814 +252
Sep13 130503 14060 14330 14030 14275 +290 9 198 +1
Total Volume and Open Interest 4,339 77,013 +253
Nikkei 225(SGX)
Jun13 130503 13710 13970 13685 13910 +210 94,199 292,535 +8,169
Sep13 130503 13735 13885 13690 13690 unch 44 3,923 -12
Dec13 130503 13630 13630 13630 13630 unch 0 16,263 +0
Total Volume and Open Interest 97,988 346,123 +11,554
CAC 40(EURONEXT)
May13 130503 3830.5 3880.5 3809.5 3874.0 +56.5 152,413 353,983 -843
Jun13 130503 3802.5 3852.5 3784.5 3848.0 +55.5 4,021 32,694 +169
Jul13 130503 3797.5 3840.0 3780.0 3840.0 +56.5 5 0 +0
Total Volume and Open Interest 156,449 386,714 -675
Hang Seng Index(HKFE)
May13 130503 22709 22793 22545 22547 -47 52,495 106,367 +2,761
Jun13 130503 22444 22524 22284 22284 -42 1,296 7,709 +365
Total Volume and Open Interest 54,170 115,958 -20,787
DAX(EUREX)
Jun13 130503 7982.0 8138.0 7961.0 8124.0 +146.5 112,765 158,239 -2,572
Sep13 130503 7987.0 8142.0 7974.0 8130.5 +146.0 785 6,344 +196
Dec13 130503 7993.5 8148.0 7978.5 8137.0 +146.5 403 535 +0
Total Volume and Open Interest 113,953 165,118 -2,376
FT-SE 100(EURONEXT)
Jun13 130503 6419.50 6499.50 6400.00 6473.00 +46.00 101,819 667,748 -156
Sep13 130503 6385.00 6445.00 6385.00 6427.50 +45.00 690 2,729 +0
Dec13 130503 6400.00 6400.00 6400.00 6400.00 +45.00 0 243 +0
Total Volume and Open Interest 102,509 670,720 -156
SPI 200(SFE)
Jun13 130503 5127.0 5173.0 5114.0 5127.0 +6.0 21,945 257,672 +5,269
Sep13 130503 5089.0 5089.0 5089.0 5089.0 +4.0 29 2,309 +15
Dec13 130503 5092.0 5092.0 5092.0 5092.0 +4.0 27 2,379 +24
Total Volume and Open Interest 22,136 266,154 +5,341
FTSE MIB(ISE)
Jun13 130503 16575.00 16710.00 16430.00 16676.00 +164.00 30,458 0 -48,147
Sep13 130503 16490.00 16615.00 16370.00 16589.00 +164.00 77 0 -138
Dec13 130503 16499.00 16499.00 16499.00 16499.00 +164.00      
Total Volume and Open Interest 30,535    
KOSPI 200(KFE)
Jun13 130503 255.65 257.40 254.85 256.30 +0.60 168,672 116,653 -4,878
Sep13 130503 258.25 258.50 256.50 257.90 +0.75 49 3,883 +427
Dec13 130503 259.75 259.75 259.75 259.75 +0.60 0 196 +0
Total Volume and Open Interest 168,721 121,003 -4,451
GSCI(CME)
May13 130503 630.00 632.75 629.30 629.80 +6.55 315 8,203 -120
Jun13 130503 633.00 633.00 629.75 630.25 +6.50 95 985 +93
Jul13 130503 624.70 627.50 624.00 624.90 +6.65      
Total Volume and Open Interest 410 9,188 -27
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!!!