Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 06, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130506 1450.25 1469.00 1442.00 1444.50 -10.50 4,084 7,964 -1,605
Jul13 130506 1382.75 1395.00 1366.25 1369.25 -18.00 69,725 288,181 -667
Aug13 130506 1329.25 1340.75 1314.00 1317.00 -18.25 2,565 12,043 +473
Sep13 130506 1260.50 1267.25 1247.75 1249.75 -16.00 1,308 10,121 -7
Nov13 130506 1215.00 1223.00 1204.00 1207.25 -14.00 22,853 182,906 +2,473
Jan14 130506 1221.25 1230.75 1212.50 1214.75 -14.00 764 16,334 +189
Mar14 130506 1227.75 1237.50 1218.50 1221.25 -14.25 829 3,573 -52
May14 130506 1232.00 1240.75 1224.50 1226.75 -14.00 268 3,917 +77
Jul14 130506 1235.25 1248.25 1232.50 1234.25 -14.00 264 4,150 +105
Aug14 130506 1229.75 1243.75 1229.75 1229.75 -14.00 0 9 +0
Sep14 130506 1217.50 1231.50 1217.50 1217.50 -14.00 0 10 +0
Nov14 130506 1218.75 1230.00 1211.75 1215.25 -13.75 109 7,462 +32
Jan15 130506 1220.00 1234.50 1220.00 1220.00 -14.50 4 18 +1
Mar15 130506 1216.25 1230.75 1216.25 1216.25 -14.50 0 3 +0
Total Volume and Open Interest 102,773 536,913 +1,019
Soybean Meal(CBOT)
May13 130506 417.50 421.40 412.60 413.10 -4.70 2,028 6,882 -1,020
Jul13 130506 405.00 409.20 400.20 401.20 -5.30 36,225 135,447 +566
Aug13 130506 385.60 388.30 380.40 381.40 -5.80 1,978 16,679 +69
Sep13 130506 363.00 364.40 358.30 359.00 -5.40 1,040 11,708 +270
Oct13 130506 344.60 345.20 340.30 340.50 -4.70 774 9,949 +254
Dec13 130506 342.50 343.30 338.20 338.60 -4.70 8,990 56,154 -1,690
Jan14 130506 344.10 345.20 340.10 340.50 -4.70 385 5,608 +157
Mar14 130506 347.20 347.50 343.30 343.70 -4.30 214 4,039 +13
May14 130506 347.70 347.70 345.40 345.80 -4.10 253 2,577 +37
Jul14 130506 349.10 352.70 348.10 348.50 -4.20 214 2,147 +35
Total Volume and Open Interest 52,103 251,520 -1,309
Soybean Oil(CBOT)
May13 130506 49.37 49.37 48.69 48.69 -0.47 2,304 2,043 -1,113
Jul13 130506 49.16 49.73 48.61 48.76 -0.51 46,739 193,427 -454
Aug13 130506 48.81 49.45 48.38 48.54 -0.47 3,671 19,495 +294
Sep13 130506 48.61 49.10 48.16 48.31 -0.46 3,139 15,950 +368
Oct13 130506 48.42 48.81 47.75 47.99 -0.43 1,851 15,688 +370
Dec13 130506 48.01 48.58 47.50 47.76 -0.42 13,313 78,784 +295
Jan14 130506 48.09 48.49 47.48 47.72 -0.45 2,064 7,868 +1,022
Mar14 130506 48.56 48.56 47.55 47.79 -0.43 811 4,236 +31
May14 130506 48.14 48.25 47.84 47.84 -0.41 425 2,674 +142
Jul14 130506 48.00 48.39 47.69 47.90 -0.39 330 2,303 +6
Total Volume and Open Interest 74,665 343,716 +967
Canola(WCE)
May13 130506 631.0 631.2 629.4 629.4 -1.0 103 246 -87
Jul13 130506 601.0 603.4 598.5 598.8 -2.6 12,382 81,918 -3,502
Nov13 130506 538.3 544.0 536.5 537.0 -4.3 4,859 60,181 +850
Jan14 130506 538.6 538.6 538.4 538.4 -4.3 94 3,672 +62
Mar14 130506 534.7 534.7 534.7 534.7 -4.3 35 546 +17
Total Volume and Open Interest 17,473 146,581 -2,660
Corn(CBOT)
May13 130506 689.00 689.00 675.50 678.75 -20.75 8,678 14,291 -4,579
Jul13 130506 650.50 652.00 633.25 636.50 -24.75 92,577 457,992 -2,312
Sep13 130506 567.00 567.00 555.00 559.75 -19.50 29,513 155,480 +836
Dec13 130506 537.75 542.75 532.25 538.25 -15.25 63,240 403,619 +718
Mar14 130506 550.00 552.50 542.50 548.75 -14.75 2,917 34,428 +272
May14 130506 557.50 557.50 551.50 556.50 -14.75 1,831 13,236 -90
Jul14 130506 566.25 578.00 559.00 564.00 -14.00 1,874 18,586 +306
Sep14 130506 550.75 559.50 544.75 548.75 -10.75 18 1,355 -5
Dec14 130506 550.00 559.00 542.75 548.00 -11.00 1,551 40,311 +511
Mar15 130506 551.75 566.25 551.50 555.25 -11.00 26 404 +6
Total Volume and Open Interest 202,242 1,142,757 -4,324
Wheat(CBOT)
May13 130506 701.00 711.25 690.75 693.00 -18.25 2,939 1,665 -661
Jul13 130506 713.75 715.00 700.50 702.75 -18.25 40,511 234,150 -224
Sep13 130506 724.25 730.50 710.25 712.50 -18.00 8,170 54,043 +380
Dec13 130506 738.00 745.25 725.75 728.75 -16.50 14,061 87,747 +32
Mar14 130506 750.50 758.50 740.00 743.00 -15.50 1,997 16,443 +270
May14 130506 751.50 762.00 744.50 749.00 -13.00 502 1,943 +33
Total Volume and Open Interest 69,414 407,375 +198
Wheat(KCBT)
May13 130506 772.00 772.00 768.75 768.75 -21.25 171 122 -170
Jul13 130506 773.25 773.25 756.25 756.75 -21.25 11,625 98,428 -931
Sep13 130506 783.00 783.00 767.25 767.50 -21.25 2,757 18,674 +136
Dec13 130506 795.75 799.00 784.50 785.00 -20.75 2,924 18,100 +529
Mar14 130506 805.25 807.50 797.00 797.25 -20.75 411 3,059 +205
May14 130506 803.00 803.00 800.00 800.00 -15.75 14 882 +0
Total Volume and Open Interest 18,284 141,293 -63
Wheat(MGE)
May13 130506 860.50 860.50 851.00 851.00 -7.50 67 53 -67
Jul13 130506 815.00 815.75 805.00 805.75 -13.25 2,271 19,417 +173
Sep13 130506 815.00 816.50 803.50 804.00 -15.25 955 9,586 +246
Dec13 130506 826.00 826.00 811.00 811.25 -17.25 419 7,923 +103
Mar14 130506 836.00 836.00 822.00 822.00 -18.25 79 1,105 +22
Total Volume and Open Interest 3,800 38,162 +478
Oats(CBOT)
May13 130506 420.00 421.50 412.50 412.50 -9.00 5 53 -4
Jul13 130506 385.75 388.00 376.25 379.00 -9.00 513 7,368 +131
Sep13 130506 366.25 371.00 366.25 366.25 -4.75 0 136 +0
Dec13 130506 360.00 364.00 359.00 360.00 -4.00 18 1,207 -2
Total Volume and Open Interest 536 8,827 +125
Rough Rice(CBOT)
May13 130506 15.27 15.31 15.20 15.31 +0.11 96 98 -25
Jul13 130506 15.34 15.53 15.19 15.51 +0.16 386 10,349 +27
Sep13 130506 15.25 15.36 15.21 15.35 +0.12 10 1,031 +1
Nov13 130506 15.40 15.50 15.40 15.50 +0.09 1 134 +1
Total Volume and Open Interest 493 11,649 +4
Live Cattle(CME)
Jun13 130506 122.300 122.730 121.000 121.300 -0.530 35,742 136,508 -7,564
Aug13 130506 122.400 122.785 121.050 121.400 -0.580 17,844 85,804 +2,625
Oct13 130506 125.600 125.850 124.250 124.535 -0.765 6,447 51,986 +700
Dec13 130506 127.080 127.300 125.785 125.950 -0.950 3,656 33,876 +717
Feb14 130506 128.600 128.880 127.450 127.580 -1.020 1,499 10,284 +598
Apr14 130506 129.485 129.500 128.350 128.600 -0.975 473 4,626 +165
Total Volume and Open Interest 65,700 323,698 -2,759
Feeder Cattle(CME)
May13 130506 139.380 139.500 137.900 138.400 -0.385 1,591 7,964 -410
Aug13 130506 148.200 148.700 146.935 147.450 -0.050 3,145 20,137 +205
Sep13 130506 149.750 150.300 148.600 149.000 -0.350 389 3,089 +24
Oct13 130506 151.850 151.900 150.200 150.750 -0.500 334 2,202 -59
Nov13 130506 152.400 153.100 151.285 151.900 -0.230 108 1,361 +19
Jan14 130506 152.000 152.450 151.050 151.850 -0.350 22 472 -1
Mar14 130506 153.000 153.000 153.000 153.000 unch 0 16 +0
Total Volume and Open Interest 5,589 35,241 -222
Lean Hogs(CME)
May13 130506 91.430 91.480 90.900 91.050 -0.350 462 2,412 -118
Jun13 130506 92.100 92.680 91.150 91.330 -0.850 19,270 81,982 -2,434
Jul13 130506 92.250 92.450 91.035 91.250 -1.050 7,450 26,889 +1,384
Aug13 130506 91.480 91.535 90.050 90.050 -1.450 4,921 37,747 -58
Oct13 130506 81.950 82.135 80.750 80.850 -1.230 4,786 38,382 -24
Dec13 130506 78.800 78.800 77.550 77.600 -1.300 2,569 28,666 -317
Feb14 130506 81.200 81.330 80.250 80.385 -1.165 602 10,226 +110
Apr14 130506 83.200 83.200 82.250 82.300 -1.200 327 7,058 -22
Total Volume and Open Interest 40,655 236,474 -1,371
Class III Milk(CME)
May13 130506 18.66 18.70 18.54 18.68 -0.02 411 4,157 +31
Jun13 130506 18.78 18.91 18.70 18.86 -0.05 433 3,422 +41
Jul13 130506 19.12 19.14 18.96 19.10 -0.04 240 2,804 +2
Aug13 130506 19.20 19.25 19.00 19.20 unch 93 2,613 -3
Sep13 130506 19.18 19.23 19.07 19.17 -0.06 82 2,161 +16
Total Volume and Open Interest 1,313 21,451 +110
Cocoa(ICE)
May13 130506 2390 2390 2390 2390 -14 0 24 -15
Jul13 130506 2412 2415 2385 2402 -14 16,603 96,735 -601
Sep13 130506 2425 2425 2394 2412 -14 4,416 42,451 +472
Dec13 130506 2409 2430 2406 2422 -11 4,021 32,847 +1,341
Mar14 130506 2432 2435 2422 2427 -8 2,041 29,345 +799
May14 130506 2438 2438 2432 2432 -6 205 9,517 +82
Jul14 130506 2443 2444 2437 2437 -6 222 2,773 +187
Total Volume and Open Interest 27,609 216,696 +2,292
Coffee "C"(ICE)
May13 130506 141.35 141.35 141.35 141.35 +1.05 94 162 -104
Jul13 130506 140.20 142.25 138.95 141.75 +0.85 24,863 96,347 -5,500
Sep13 130506 142.95 144.30 141.20 143.95 +0.90 3,901 31,879 -508
Dec13 130506 147.25 147.80 144.70 147.45 +0.95 1,940 19,620 +9
Mar14 130506 148.25 150.85 148.10 150.50 +0.95 682 5,819 -186
May14 130506 150.05 152.45 149.90 152.15 +0.75 129 3,774 +22
Total Volume and Open Interest 31,916 160,769 -6,218
Orange Juice(ICE)
May13 130506 148.90 148.90 143.15 143.45 -3.50 51 626 -121
Jul13 130506 144.00 145.40 139.70 140.70 -3.30 1,060 16,750 +7
Sep13 130506 143.95 143.95 139.85 140.05 -2.80 78 1,688 -42
Nov13 130506 140.05 140.25 140.05 140.25 -2.65 51 562 +15
Jan14 130506 140.15 140.15 140.15 140.15 -2.45 11 216 +7
Mar14 130506 140.20 140.20 140.20 140.20 -2.30 0 8 +0
Total Volume and Open Interest 1,251 19,850 -134
Sugar #11(ICE)
Jul13 130506 17.60 17.90 17.52 17.81 +0.28 64,623 451,893 +1,239
Oct13 130506 17.94 18.21 17.88 18.14 +0.25 21,599 156,887 +896
Mar14 130506 18.85 19.08 18.77 19.01 +0.24 11,570 102,256 +1,698
May14 130506 18.92 19.20 18.92 19.13 +0.23 2,205 22,955 +129
Jul14 130506 19.07 19.33 19.07 19.26 +0.21 1,353 34,955 +78
Oct14 130506 19.36 19.52 19.36 19.46 +0.20 959 18,496 -94
Mar15 130506 19.75 19.85 19.75 19.82 +0.16 1,249 13,988 +425
May15 130506 19.84 19.84 19.84 19.84 +0.16 151 1,414 +43
Total Volume and Open Interest 103,779 806,787 +4,445
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 130506 85.27 85.80 84.37 85.31 +0.59 9 93 -28
Jul13 130506 86.35 87.47 86.35 87.39 +0.96 21,390 111,471 +44
Oct13 130506 85.98 86.27 85.98 86.27 +0.98 48 58 -7
Dec13 130506 84.86 85.99 84.83 85.95 +1.04 4,717 53,380 +564
Mar14 130506 85.24 85.62 85.20 85.59 +0.75 341 1,488 +37
May14 130506 84.95 85.31 84.95 85.31 +0.68 177 378 +30
Total Volume and Open Interest 26,885 167,661 +648
Lumber(CME)
May13 130506 340.0 341.8 338.5 339.5 +0.9 291 814 -252
Jul13 130506 344.5 346.6 342.5 344.2 +1.1 681 3,668 -7
Sep13 130506 342.4 343.5 339.8 342.0 +2.1 96 1,124 +0
Nov13 130506 335.0 336.5 331.9 336.0 +4.0 10 171 +0
Total Volume and Open Interest 1,078 5,797 -259
Crude Oil(NYM)
Jun13 130506 95.58 97.17 94.85 96.16 +0.55 310,808 285,835 -8,835
Jul13 130506 95.77 97.38 95.11 96.39 +0.57 83,939 197,187 +9,029
Aug13 130506 95.77 97.28 95.09 96.38 +0.64 50,438 112,029 -625
Sep13 130506 95.42 97.00 94.95 96.11 +0.68 35,168 127,485 +1,145
Oct13 130506 95.00 96.48 94.51 95.67 +0.69 19,151 69,429 +1,166
Nov13 130506 95.81 95.99 94.05 95.18 +0.69 11,816 50,074 -381
Dec13 130506 93.91 95.50 93.47 94.66 +0.68 62,189 216,937 -129
Jan14 130506 94.85 94.94 93.02 94.13 +0.67 7,222 43,368 +94
Feb14 130506 94.00 94.42 92.73 93.63 +0.65 1,443 25,918 -77
Mar14 130506 93.52 93.95 92.31 93.16 +0.63 7,953 35,534 +313
Apr14 130506 93.01 93.45 91.96 92.70 +0.61 2,212 15,557 +487
May14 130506 92.30 92.30 92.30 92.30 +0.59 1,288 17,808 -111
Jun14 130506 92.65 92.70 91.20 91.96 +0.58 9,541 77,498 -347
Jul14 130506 91.57 91.57 91.57 91.57 +0.57 714 15,478 -11
Aug14 130506 91.20 91.20 91.20 91.20 +0.56 354 14,955 +62
Sep14 130506 90.84 90.84 90.84 90.84 +0.55 599 28,030 -66
Total Volume and Open Interest 638,298 1,759,904 +5,359
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130506 95.600 97.150 94.850 96.150 +0.550 8,761 1,998 +187
Jul13 130506 96.200 97.325 95.200 96.400 +0.575 168 584 -32
Aug13 130506 96.700 96.975 95.200 96.375 +0.625 40 461 +3
Sep13 130506 96.725 96.725 94.950 96.100 +0.675 7 38 -1
Oct13 130506 95.675 95.675 94.575 95.675 +0.700 0 5 +0
Nov13 130506 95.175 95.175 94.125 95.175 +0.675 0 12 +0
Dec13 130506 94.300 94.650 93.650 94.650 +0.675 0 57 +0
Jan14 130506 94.125 94.125 94.125 94.125 +0.675      
Feb14 130506 93.625 93.625 93.625 93.625 +0.650      
Total Volume and Open Interest 8,976 3,246 +157
Heating Oil(NYM)
Jun13 130506 288.24 292.26 287.18 292.02 +3.58 57,281 104,840 -1,491
Jul13 130506 287.80 291.88 287.02 291.59 +3.35 23,657 56,052 -1,400
Aug13 130506 290.34 292.35 287.74 292.17 +3.33 11,550 17,705 +221
Sep13 130506 290.59 293.27 288.62 293.03 +3.39 8,115 28,070 -90
Oct13 130506 289.88 293.76 289.49 293.76 +3.44 4,073 11,610 +435
Nov13 130506 291.65 294.17 289.93 294.17 +3.45 2,623 9,977 +39
Dec13 130506 292.19 294.50 289.92 294.29 +3.42 8,694 42,382 +2,920
Jan14 130506 291.06 294.69 290.56 294.63 +3.38 902 7,350 +66
Feb14 130506 291.14 294.67 290.59 294.67 +3.36 102 2,912 +16
Mar14 130506 292.92 294.12 292.92 294.12 +3.33 107 4,353 +26
Apr14 130506 289.05 292.94 289.05 292.89 +3.31 58 9,811 +7
May14 130506 287.95 291.91 287.95 291.91 +3.30 31 1,852 -7
Jun14 130506 286.72 290.66 286.72 290.66 +3.28 1,886 8,097 +191
Jul14 130506 286.95 290.26 286.95 290.26 +3.28 1 503 +1
Total Volume and Open Interest 119,102 309,353 +947
Gasoline(NYMEX)
Jun13 130506 282.20 286.93 280.51 286.57 +4.03 68,424 96,473 +903
Jul13 130506 280.04 285.27 278.87 284.99 +4.27 37,714 59,454 +1,822
Aug13 130506 279.67 282.60 276.58 282.42 +4.25 19,899 25,968 -255
Sep13 130506 275.18 279.43 273.50 279.24 +4.09 13,890 28,205 +1,160
Oct13 130506 261.21 265.05 259.88 265.05 +4.04 6,212 17,252 +200
Nov13 130506 260.49 262.56 257.30 262.43 +3.76 3,254 19,264 -152
Dec13 130506 259.08 261.12 256.14 260.94 +3.52 4,420 13,306 -184
Jan14 130506 256.77 260.49 256.70 260.45 +3.36 811 5,801 +110
Feb14 130506 260.83 260.83 260.83 260.83 +3.36 256 2,178 -14
Mar14 130506 261.68 261.68 261.68 261.68 +3.38 210 3,954 -5
Total Volume and Open Interest 155,235 277,305 +3,597
e-miNY RBOB Gasoline(NYM)
Jun13 130506 286.60 286.60 286.57 286.60 +4.10 1 1 +1
Jul13 130506 285.00 285.00 284.99 285.00 +4.30      
Aug13 130506 282.40 282.42 282.40 282.40 +4.20      
Sep13 130506 279.20 279.24 279.20 279.20 +4.00      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jun13 130506 4.012 4.056 3.971 4.011 -0.030 245,320 216,119 -6,858
Jul13 130506 4.073 4.108 4.022 4.064 -0.029 68,840 236,282 -5,126
Aug13 130506 4.100 4.134 4.053 4.093 -0.027 32,619 71,129 -4,410
Sep13 130506 4.103 4.130 4.048 4.090 -0.027 23,219 93,364 +1,305
Oct13 130506 4.107 4.148 4.065 4.109 -0.026 44,155 193,014 -2,031
Nov13 130506 4.180 4.226 4.150 4.190 -0.026 13,500 64,446 +535
Dec13 130506 4.360 4.393 4.323 4.359 -0.024 12,194 59,340 -842
Jan14 130506 4.417 4.479 4.401 4.443 -0.022 37,277 134,586 -1,870
Feb14 130506 4.380 4.435 4.370 4.413 -0.017 6,425 39,592 +1,785
Mar14 130506 4.315 4.375 4.300 4.348 -0.012 25,381 67,030 -1,624
Apr14 130506 4.075 4.138 4.075 4.131 +0.024 26,057 110,171 -1,415
May14 130506 4.069 4.132 4.069 4.129 +0.029 2,532 24,010 +195
Jun14 130506 4.097 4.155 4.097 4.155 +0.030 1,394 20,248 +255
Jul14 130506 4.189 4.250 4.163 4.189 +0.031 1,588 13,183 +245
Aug14 130506 4.204 4.211 4.196 4.211 +0.032 994 13,240 +386
Sep14 130506 4.197 4.210 4.197 4.210 +0.031 1,922 18,072 +369
Total Volume and Open Interest 550,296 1,551,758 -17,947
Brent Crude Oil(ICE)
Jun13 130506 104.25 105.54 103.89 105.46 +1.27 287,671 242,171 -25,409
Jul13 130506 103.80 105.10 103.45 105.03 +1.32 162,099 251,351 +17,063
Aug13 130506 103.41 104.76 103.10 104.69 +1.40 84,129 128,767 +12,748
Sep13 130506 103.03 104.42 102.78 104.37 +1.45 55,696 95,454 -1,254
Oct13 130506 102.68 104.07 102.46 104.03 +1.45 35,358 73,976 +4,533
Nov13 130506 102.36 103.72 102.16 103.69 +1.44 23,586 51,249 +1,591
Dec13 130506 102.00 103.34 101.81 103.31 +1.42 98,453 186,928 -7,216
Jan14 130506 102.12 102.93 101.54 102.93 +1.40 19,397 39,531 +5,165
Feb14 130506 101.91 102.57 101.24 102.57 +1.38 7,515 23,421 +910
Mar14 130506 102.21 102.21 102.21 102.21 +1.36 7,758 33,465 +18
Apr14 130506 101.84 101.84 101.84 101.84 +1.34 2,529 31,324 +580
May14 130506 101.48 101.48 101.48 101.48 +1.31 1,362 13,186 +133
Jun14 130506 100.70 101.12 99.84 101.12 +1.28 17,633 76,463 +2,304
Jul14 130506 100.81 100.81 100.81 100.81 +1.24 1,120 13,500 -36
Total Volume and Open Interest 848,675 1,591,952 +19,157
Gas Oil(ICE)
May13 130506 856.00 866.25 853.25 858.75 +0.75 39,213 80,012 -12,111
Jun13 130506 860.25 870.25 857.00 862.75 +0.75 95,730 144,195 +7,337
Jul13 130506 869.00 874.25 861.00 867.00 +1.25 53,861 74,391 +8
Aug13 130506 873.25 878.00 865.25 871.00 +1.50 26,678 38,216 +840
Sep13 130506 877.00 881.50 869.00 874.75 +2.00 18,735 58,311 +782
Oct13 130506 881.50 884.25 871.75 877.50 +2.00 9,327 29,805 +814
Nov13 130506 882.50 884.50 873.25 878.75 +2.25 4,252 27,539 -234
Dec13 130506 880.00 885.50 873.50 879.00 +2.25 22,926 65,940 +2,953
Jan14 130506 883.00 883.75 877.00 879.50 +2.50 1,096 18,500 +535
Feb14 130506 882.75 883.50 876.75 879.25 +2.75 848 11,022 +174
Total Volume and Open Interest 285,155 640,193 +1,599
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130506 2.543 2.543 2.510 2.521 -0.038 355 1,003 +44
Jul13 130506 2.463 2.463 2.405 2.420 -0.046 186 1,158 +5
Aug13 130506 2.371 2.371 2.325 2.326 -0.053 178 2,213 +0
Sep13 130506 2.220 2.220 2.176 2.181 -0.050 145 2,229 +16
Oct13 130506 2.040 2.044 2.035 2.038 -0.041 65 1,288 +5
Nov13 130506 1.982 1.989 1.982 1.982 -0.041 54 701 -7
Dec13 130506 1.961 1.967 1.956 1.962 -0.032 88 1,129 +32
Total Volume and Open Interest 1,241 10,437 +30
WTI Crude Oil(ICE)
Jun13 130506 95.77 97.15 94.86 96.16 +0.55 56,174 89,051 -2,202
Jul13 130506 96.82 97.36 95.12 96.39 +0.57 16,170 64,254 -1,738
Aug13 130506 96.86 97.27 95.16 96.38 +0.64 9,010 33,928 -711
Sep13 130506 96.70 96.88 94.93 96.11 +0.68 8,814 37,308 +1,135
Oct13 130506 96.27 96.48 94.61 95.67 +0.69 3,785 19,597 +9
Nov13 130506 94.55 95.18 94.25 95.18 +0.69 5,831 13,672 +1,091
Dec13 130506 95.25 95.45 93.53 94.66 +0.68 16,061 110,091 -1,785
Jan14 130506 93.32 94.13 93.18 94.13 +0.67 1,029 10,387 -555
Feb14 130506 93.63 93.63 93.63 93.63 +0.65 524 4,435 +121
Mar14 130506 93.16 93.16 93.16 93.16 +0.63 809 7,840 -53
Apr14 130506 92.70 92.70 92.70 92.70 +0.61 698 4,649 +342
May14 130506 92.30 92.30 92.30 92.30 +0.59 365 3,691 +78
Jun14 130506 92.51 92.69 91.68 91.96 +0.58 1,586 24,512 +521
Jul14 130506 91.57 91.57 91.57 91.57 +0.57 265 3,639 +728
Aug14 130506 91.20 91.20 91.20 91.20 +0.56 17 3,117 +3
Sep14 130506 90.84 90.84 90.84 90.84 +0.55 12 10,077 +2
Total Volume and Open Interest 131,345 561,533 -1,400
US Dollar Index(ICE)
Jun13 130506 82.140 82.475 82.040 82.378 +0.183 43,066 68,119 -1,503
Sep13 130506 82.385 82.660 82.250 82.573 +0.188 100 862 -14
Dec13 130506 82.783 82.783 82.783 82.783 +0.188      
Total Volume and Open Interest 43,166 68,981 -1,517
Australian Dollar(CME)
Jun13 130506 102.76 102.77 101.90 102.12 -0.70 106,621 158,310 -255
Sep13 130506 102.04 102.17 101.30 101.48 -0.69 143 1,114 +38
Dec13 130506 100.90 101.56 100.88 100.88 -0.68 1 31 +1
Total Volume and Open Interest 106,765 159,485 -216
British Pound(CME)
Jun13 130506 155.63 155.94 155.17 155.42 -0.18 103,235 186,833 -1,141
Sep13 130506 155.48 155.67 155.09 155.34 -0.18 38 466 +29
Dec13 130506 155.29 155.48 155.29 155.29 -0.19 0 32 +0
Total Volume and Open Interest 103,286 187,402 -1,099
Canadian Dollar(CME)
Jun13 130506 99.12 99.27 98.95 99.23 +0.12 69,608 149,647 -2,882
Sep13 130506 98.95 99.05 98.76 99.02 +0.12 202 4,168 -121
Dec13 130506 98.76 98.85 98.70 98.82 +0.12 170 2,146 +27
Mar14 130506 98.63 98.63 98.51 98.63 +0.12 21 286 -7
Total Volume and Open Interest 70,067 156,322 -3,009
Japanese Yen(CME)
Jun13 130506 100.90 100.99 100.57 100.63 -0.36 160,870 199,831 +4,175
Sep13 130506 100.90 101.05 100.67 100.69 -0.36 74 2,227 +9
Dec13 130506 101.18 101.18 100.76 100.76 -0.37 7 132 -1
Total Volume and Open Interest 160,952 202,237 +4,182
Swiss Franc(CME)
Jun13 130506 106.96 107.12 106.45 106.60 -0.30 47,236 48,219 -348
Sep13 130506 106.83 107.02 106.72 106.72 -0.30 0 25 +0
Dec13 130506 106.85 107.15 106.85 106.85 -0.30      
Total Volume and Open Interest 47,236 48,244 -348
EuroFX(CME)
Jun13 130506 131.21 131.45 130.56 130.81 -0.32 440,047 215,972 -3,352
Sep13 130506 131.50 131.50 130.69 130.90 -0.32 668 2,146 +74
Dec13 130506 131.00 131.32 131.00 131.00 -0.32 86 397 +36
Total Volume and Open Interest 440,801 218,547 -3,242
Mexican Peso(CME)
May13 130506 827.00 828.25 825.00 825.00 -3.25      
Jun13 130506 825.25 826.25 821.50 823.00 -3.25 37,667 164,318 -2,770
Total Volume and Open Interest 37,669 165,334 -2,768
Brazilian Real(CME)
Jun13 130506 494.70 495.45 493.95 494.70 -0.25 309 12,143 +268
Jul13 130506 493.70 493.70 492.05 492.80 -0.45 0 13 +0
Aug13 130506 490.45 490.90 490.45 490.45 -0.45      
Sep13 130506 487.85 488.10 487.85 487.85 -0.25      
Total Volume and Open Interest 309 39,142 +268
30-Year T-Bonds(CBOT)
Jun13 130506 147~050 147~080 146~130 146~160 -0~180 390,266 713,384 -2,906
Sep13 130506 146~090 146~130 145~200 145~220 -0~190 704 5,190 +520
Dec13 130506 145~060 145~060 145~060 145~060 -0~190      
Total Volume and Open Interest 390,970 718,574 -2,386
10-Year T-Notes(CBOT)
Jun13 130506 132~295 132~300 132~205 132~215 -0~060 1,041,902 2,183,802 +23,202
Sep13 130506 132~030 132~035 131~265 131~270 -0~065 6,467 53,495 +2,839
Dec13 130506 131~270 132~015 131~270 131~270 -0~065      
Total Volume and Open Interest 1,048,369 2,237,297 +26,041
5-Year T-Notes(CBOT)
Jun13 130506 124~144 124~144 124~100 124~104 -0~026 426,133 1,891,473 +1,729
Sep13 130506 124~006 124~010 123~294 123~296 -0~032 4,914 32,249 -2,539
Dec13 130506 123~296 124~010 123~296 123~296 -0~032      
Total Volume and Open Interest 431,047 1,923,722 -810
2 Year T-Notes(CBOT)
Jun13 130506 110~096 110~096 110~092 110~094 unch 109,613 925,736 +1,054
Sep13 130506 110~090 110~090 110~086 110~086 unch 751 30,226 -34
Dec13 130506 110~086 110~086 110~086 110~086 unch      
Total Volume and Open Interest 110,364 955,962 +1,020
Eurodollars(CME)
Jun13 130506 99.725 99.725 99.720 99.725 unch 50,734 872,416 -5,626
Sep13 130506 99.710 99.715 99.705 99.710 -0.005 72,520 715,554 +8,844
Dec13 130506 99.685 99.695 99.685 99.690 -0.005 85,854 805,815 +4,883
Mar14 130506 99.670 99.675 99.665 99.670 unch 61,586 738,488 +42
Jun14 130506 99.640 99.645 99.630 99.640 unch 93,675 731,242 +3,718
Sep14 130506 99.600 99.610 99.590 99.600 -0.005 66,010 652,117 +6,825
Dec14 130506 99.555 99.555 99.535 99.545 -0.010 72,676 731,284 +9,247
Mar15 130506 99.490 99.495 99.470 99.480 -0.010 74,241 607,877 +2,201
Jun15 130506 99.415 99.415 99.390 99.395 -0.015 79,352 818,843 -1,976
Sep15 130506 99.320 99.325 99.290 99.300 -0.020 70,861 534,101 +10,986
Dec15 130506 99.205 99.210 99.170 99.180 -0.025 84,138 653,357 -2,827
Mar16 130506 99.080 99.080 99.035 99.045 -0.030 48,701 347,547 +3,762
Jun16 130506 98.935 98.935 98.885 98.895 -0.030 48,179 333,700 +6,007
Sep16 130506 98.775 98.780 98.725 98.740 -0.030 32,098 233,124 -1,150
Dec16 130506 98.610 98.615 98.560 98.575 -0.030 44,439 170,809 +9,559
Mar17 130506 98.445 98.450 98.400 98.410 -0.030 22,190 165,682 +543
Jun17 130506 98.270 98.275 98.225 98.235 -0.030 26,588 117,522 -1,065
Sep17 130506 98.100 98.105 98.050 98.065 -0.030 25,393 85,796 +302
Total Volume and Open Interest 1,115,604 9,605,985 +61,576
Ultra T-Bond(CBOT)
Jun13 130506 162~14 162~29 161~15 161~17 -0~26 73,512 399,842 +2,905
Sep13 130506 161~03 161~03 160~01 160~01 -0~26 1 717 +1
Dec13 130506 160~01 160~01 160~01 160~01 -0~26      
Total Volume and Open Interest 73,513 400,559 +2,906
30 Day Federal Funds(CBOT)
May13 130506 99.868 99.870 99.868 99.870 unch 2,344 46,941 +23
Jun13 130506 99.875 99.875 99.875 99.875 unch 4,677 36,043 +40
Jul13 130506 99.880 99.880 99.875 99.880 +0.005 344 26,910 -93
Aug13 130506 99.875 99.880 99.875 99.880 +0.005 612 22,581 -204
Sep13 130506 99.880 99.880 99.875 99.875 unch 323 19,926 -40
Oct13 130506 99.875 99.880 99.875 99.875 unch 468 16,499 -42
Total Volume and Open Interest 16,588 324,229 +615
3-Mth Euro-Yen(CME)
Jun13 130506 99.775 99.775 99.775 99.775 unch      
Sep13 130506 99.777 99.777 99.777 99.777 unch      
Dec13 130506 99.777 99.777 99.777 99.777 unch      
Mar14 130506 99.760 99.760 99.760 99.760 unch      
Jun14 130506 99.755 99.755 99.755 99.755 unch      
Sep14 130506 99.760 99.760 99.760 99.760 unch      
Dec14 130506 99.755 99.755 99.755 99.755 unch      
Mar15 130506 99.635 99.635 99.635 99.635 unch      
Jun15 130506 99.495 99.495 99.495 99.495 unch      
Sep15 130506 99.355 99.355 99.355 99.355 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130506 99.78 99.78 99.78 99.78 unch 0 866 +0
Sep13 130506 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130506 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130506 99.76 99.76 99.76 99.76 unch 0 172 +0
Jun14 130506 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130506 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130506 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130506 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,645 +0
Japanese Gov't Bonds(SGX)
Jun13 130506 145.06 145.12 144.90 144.95 -0.15 3,096 21,372 +1,274
Sep13 130506 144.85 144.85 144.85 144.85 unch 1 31 +1
Dec13 130506 141.09 141.09 141.09 141.09 unch      
Total Volume and Open Interest 3,097 21,403 +1,275
Euro-Bund(EUREX)
Jun13 130506 146.15 146.36 145.97 146.16 +0.01 951,796 1,066,477 -7,224
Sep13 130506 146.42 146.64 146.24 146.42 unch 2,314 18,545 +1,485
Dec13 130506 145.13 145.13 143.77 144.56 -1.19      
Total Volume and Open Interest 954,110 1,085,022 -5,739
Euro-Bobl(EUREX)
Jun13 130506 126.70 126.78 126.64 126.77 +0.04 703,822 1,043,345 +20,732
Sep13 130506 127.32 127.40 127.31 127.40 +0.05 17,008 40,694 +8,663
Dec13 130506 127.40 127.40 127.40 127.40 +0.05      
Total Volume and Open Interest 720,830 1,084,039 +29,395
3-Mth Euribor(EUREX)
Jun13 130506 99.815 99.815 99.815 99.815 unch 14 2,750 +12
Sep13 130506 99.830 99.830 99.830 99.830 +0.005 9 1,022 +9
Dec13 130506 99.815 99.815 99.815 99.815 +0.010 0 1,296 +0
Total Volume and Open Interest 44 8,055 +37
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 130506 99.815 99.820 99.805 99.815 unch 196,990 547,790 -9,412
Sep13 130506 99.820 99.835 99.810 99.830 +0.005 206,037 381,275 +10,526
Dec13 130506 99.805 99.820 99.790 99.815 +0.010 194,041 452,705 +6,392
Total Volume and Open Interest 1,740,265 4,481,342 +53,828
3-Mth Aus T-Bills(SFE)
Jun13 130506 97.26 97.27 97.22 97.24 -0.02 35,334 221,224 +4,015
Sep13 130506 97.39 97.41 97.34 97.36 -0.04 34,797 215,269 +13,472
Dec13 130506 97.43 97.45 97.38 97.40 -0.04 29,507 176,354 +7,396
Mar14 130506 97.40 97.41 97.34 97.37 -0.03 13,806 117,841 +3,924
Jun14 130506 97.31 97.33 97.26 97.28 -0.04 5,816 74,902 +1,894
Sep14 130506 97.22 97.22 97.15 97.18 -0.04 3,636 54,094 -208
Dec14 130506 97.12 97.12 97.06 97.08 -0.04 3,812 39,545 +1,502
Mar15 130506 97.02 97.02 96.97 96.97 -0.05 1,979 22,146 +1,068
Jun15 130506 96.87 96.88 96.87 96.88 -0.04 18 1,913 +7
Sep15 130506 96.78 96.78 96.78 96.78 -0.05 93 718 +63
Total Volume and Open Interest 128,961 924,630 +33,296
10-Year Aus T-Bonds(SFE)
Jun13 130506 96.96 96.96 96.85 96.88 -0.09 57,180 488,560 -7,608
Sep13 130506 96.88 96.88 96.88 96.88 -0.09      
Total Volume and Open Interest 57,180 488,560 -7,608
3-Year Aus T-Bonds(SFE)
Jun13 130506 97.49 97.50 97.41 97.44 -0.06 152,440 555,163 -932
Sep13 130506 97.44 97.44 97.44 97.44 -0.06      
Total Volume and Open Interest 152,440 555,163 -932
Gold(CMX)
Jun13 130506 1470.0 1478.4 1463.8 1468.0 +3.8 152,834 248,523 +2,090
Aug13 130506 1471.0 1479.6 1465.9 1469.5 +3.9 4,840 58,451 +2,085
Oct13 130506 1471.4 1480.5 1468.2 1470.7 +3.9 838 8,011 +98
Dec13 130506 1473.0 1482.0 1469.9 1471.9 +3.9 2,616 48,234 +306
Feb14 130506 1482.1 1482.6 1473.1 1473.1 +3.9 954 14,857 +446
Apr14 130506 1474.3 1480.6 1474.3 1474.3 +3.9 277 6,324 +95
Jun14 130506 1476.7 1476.7 1475.5 1475.5 +3.9 458 9,147 +5
Aug14 130506 1476.9 1476.9 1476.9 1476.9 +3.9 19 1,119 -4
Oct14 130506 1478.3 1478.3 1478.3 1478.3 +3.9 14 828 +1
Dec14 130506 1484.0 1484.0 1479.5 1479.8 +3.9 52 8,612 -5
Feb15 130506 1481.3 1481.3 1481.3 1481.3 +3.9 0 11 +0
Total Volume and Open Interest 163,210 429,103 +5,216
Silver(CMX)
May13 130506 2409.5 2437.5 2384.5 2391.8 -5.7 1,083 1,175 +41
Jul13 130506 2415.0 2442.0 2382.0 2395.5 -5.9 44,953 79,060 -1,196
Sep13 130506 2429.0 2429.0 2392.0 2400.4 -5.9 1,476 8,647 +177
Dec13 130506 2440.0 2452.0 2400.0 2407.2 -5.9 6,761 22,457 -64
Mar14 130506 2444.5 2444.5 2412.1 2412.1 -5.9 66 5,141 +23
May14 130506 2415.2 2415.2 2415.2 2415.2 -6.0 90 2,877 +34
Jul14 130506 2418.2 2418.2 2418.2 2418.2 -6.1 140 5,334 -42
Total Volume and Open Interest 57,246 144,886 -850
Platinum(NYMEX)
Jul13 130506 1504.0 1509.0 1491.8 1507.7 +6.5 8,869 59,373 -12
Oct13 130506 1504.5 1510.0 1494.7 1510.0 +6.5 121 3,579 +99
Jan14 130506 1505.7 1512.0 1505.7 1512.0 +6.5 0 89 +0
Apr14 130506 1512.9 1512.9 1512.9 1512.9 +6.5 0 4 +0
Total Volume and Open Interest 8,994 63,052 +88
Palladium(NYMEX)
Jun13 130506 693.90 697.50 690.15 697.10 +3.80 4,804 31,572 -858
Sep13 130506 698.05 699.05 692.15 699.05 +3.85 118 3,113 +47
Dec13 130506 700.25 700.25 700.25 700.25 +3.85 0 996 +0
Total Volume and Open Interest 4,923 35,694 -810
Copper(CMX)
May13 130506 329.60 332.40 329.05 331.00 -0.35 814 3,118 -114
Jul13 130506 330.05 333.00 328.00 331.05 -0.40 72,266 107,029 -3,275
Sep13 130506 331.20 333.70 329.25 332.30 -0.35 8,246 22,017 -502
Dec13 130506 331.90 335.25 331.50 333.95 -0.35 2,250 15,230 -314
Mar14 130506 333.20 335.55 333.20 335.55 -0.40 776 4,429 -31
Total Volume and Open Interest 85,601 163,989 -4,134
DJIA Index(CBOT)
Jun13 130506 14915 14925 14880 14906 +8 112 10,941 +18
Sep13 130506 14805 14835 14805 14835 +10 0 4 +0
Dec13 130506 14760 14760 14750 14760 +10      
Mar14 130506 14665 14665 14655 14665 +10      
Total Volume and Open Interest 112 10,945 +18
E-mini DJIA Index(CBOT)
Jun13 130506 14901 14927 14881 14906 +8 136,614 122,841 +7,535
Sep13 130506 14847 14852 14815 14835 +10 28 805 +5
Dec13 130506 14760 14760 14760 14760 +10 0 19 +0
Mar14 130506 14665 14665 14665 14665 +10      
Total Volume and Open Interest 136,642 123,665 +7,540
S & P 500(CME)
Jun13 130506 1609.40 1615.20 1607.40 1613.40 +4.90 6,452 174,452 +219
Sep13 130506 1604.50 1608.60 1604.50 1607.50 +4.90 86 1,960 -43
Dec13 130506 1598.50 1602.10 1598.50 1601.00 +4.90 0 1,084 +0
Mar14 130506 1594.80 1595.90 1594.80 1594.80 +4.90      
Total Volume and Open Interest 6,538 177,496 +176
S & P 500 E-Mini(Globex)
Jun13 130506 1608.25 1615.25 1607.25 1613.50 +5.00 1,652,820 3,061,901 +21,946
Sep13 130506 1603.25 1609.00 1602.00 1607.50 +5.00 8,938 62,642 +4,965
Total Volume and Open Interest 1,661,800 3,127,026 +26,929
NASDAQ 100(CME)
Jun13 130506 2940.00 2953.30 2937.00 2947.50 +12.50 557 8,134 +39
Sep13 130506 2941.50 2943.00 2941.50 2941.50 +12.20      
Dec13 130506 2935.30 2935.30 2923.00 2935.30 +12.30      
Total Volume and Open Interest 557 8,134 +39
NASDAQ 100 E-Mini(Globex)
Jun13 130506 2936.80 2954.00 2936.50 2947.50 +12.50 199,370 400,880 +6,861
Sep13 130506 2931.30 2947.30 2931.30 2941.50 +12.20 117 742 +104
Total Volume and Open Interest 199,490 401,659 +6,968
S & P Midcap 400(CME)
Jun13 130506 1168.80 1168.80 1161.40 1168.80 +7.40 0 1,538 +73
Sep13 130506 1165.30 1165.30 1157.90 1165.30 +7.40      
Dec13 130506 1163.30 1163.30 1155.90 1163.30 +7.40      
Total Volume and Open Interest 0 1,538 +73
Volatility Index(CBOE)
May13 130506 14.20 14.30 13.85 13.90 -0.35 56,119 151,898 -2,246
Jun13 130506 15.25 15.32 14.85 14.95 -0.30 38,823 90,021 +406
Jul13 130506 16.20 16.25 15.80 15.90 -0.30 14,088 44,187 +956
Aug13 130506 16.70 16.82 16.40 16.50 -0.20 6,152 36,815 +502
Total Volume and Open Interest 128,611 386,222 +1,250
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130506 14215 14275 14195 14235 +35 9,605 77,869 +1,055
Sep13 130506 14275 14320 14275 14310 +35 76 248 +50
Total Volume and Open Interest 9,681 78,118 +1,105
Nikkei 225(SGX)
Jun13 130506 13910 14285 13885 14195 +285 97,596 288,640 -3,895
Sep13 130506 13900 14215 13895 14185 +495 86 3,925 +2
Dec13 130506 13630 13630 13630 13630 unch 0 16,263 +0
Total Volume and Open Interest 98,933 342,686 -3,437
CAC 40(EURONEXT)
May13 130506 3874.5 3878.5 3858.0 3869.0 -5.0 118,808 361,094 +7,111
Jun13 130506 3843.5 3850.5 3833.0 3843.5 -4.5 4,872 31,328 -1,366
Jul13 130506 3835.0 3840.5 3829.0 3833.0 -7.0 8 2 +2
Total Volume and Open Interest 123,729 392,464 +5,750
Hang Seng Index(HKFE)
May13 130506 22888 22909 22722 22761 +214 59,517 110,001 +3,634
Jun13 130506 22630 22639 22460 22508 +224 380 7,770 +61
Total Volume and Open Interest 59,962 119,656 +3,698
DAX(EUREX)
Jun13 130506 8113.0 8113.0 8105.5 8113.0 -11.0 139,715 161,023 +2,784
Sep13 130506 8120.0 8120.0 8117.5 8120.0 -10.5 411 6,335 -9
Dec13 130506 8126.0 8126.0 8124.0 8126.0 -11.0 406 716 +181
Total Volume and Open Interest 140,532 168,074 +2,956
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 130506 5126.0 5193.0 5118.0 5153.0 +26.0 23,146 250,666 -7,006
Sep13 130506 5150.0 5150.0 5116.0 5116.0 +27.0 30 2,321 +12
Dec13 130506 5116.0 5116.0 5116.0 5116.0 +24.0 119 2,424 +45
Total Volume and Open Interest 23,302 259,203 -6,951
FTSE MIB(ISE)
Jun13 130506 16665.00 16695.00 16570.00 16634.00 -42.00 48,464 51,370 +51,370
Sep13 130506 16600.00 16600.00 16490.00 16549.00 -40.00 166 281 +281
Dec13 130506 16459.00 16459.00 16459.00 16459.00 -40.00 0 1 +1
Total Volume and Open Interest 48,630 51,652 +51,652
KOSPI 200(KFE)
Jun13 130506 256.10 259.80 255.55 255.55 -0.75 198,355 114,563 -2,090
Sep13 130506 263.60 263.60 257.20 257.20 -0.70 38 4,027 +144
Dec13 130506 259.00 259.00 259.00 259.00 -0.75 0 195 -1
Total Volume and Open Interest 198,393 119,056 -1,947
GSCI(CME)
May13 130506 628.00 633.00 628.00 633.00 +3.20 170 8,102 -101
Jun13 130506 628.50 633.50 628.50 633.50 +3.25 115 1,100 +115
Jul13 130506 628.00 628.00 623.00 628.00 +3.10 1 1 +1
Total Volume and Open Interest 286 9,203 +15
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!!!