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 15, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130515 1414.75 1422.75 1402.25 1412.75 -2.00 78,870 295,210 +45
Aug13 130515 1348.25 1351.50 1334.25 1342.00 -4.25 4,467 15,031 +541
Sep13 130515 1268.00 1273.00 1259.50 1262.50 -5.50 1,397 10,547 +52
Nov13 130515 1214.00 1221.00 1205.75 1209.75 -4.25 33,701 193,826 +967
Jan14 130515 1224.00 1228.50 1213.00 1217.25 -4.50 1,794 17,516 +378
Mar14 130515 1229.50 1234.00 1220.50 1223.00 -4.75 989 4,511 +312
May14 130515 1235.00 1238.50 1226.00 1228.00 -4.75 184 4,811 +20
Jul14 130515 1239.75 1244.75 1234.50 1236.00 -4.50 234 5,339 +202
Aug14 130515 1231.25 1235.75 1231.25 1231.25 -4.50 0 10 +0
Sep14 130515 1219.00 1223.50 1219.00 1219.00 -4.50 0 10 +0
Nov14 130515 1221.00 1226.00 1212.00 1215.75 -5.00 150 7,920 +2
Jan15 130515 1219.75 1225.25 1219.75 1219.75 -5.50 0 20 +0
Mar15 130515 1216.00 1221.50 1216.00 1216.00 -5.50 0 3 +0
May15 130515 1213.00 1218.50 1213.00 1213.00 -5.50      
Total Volume and Open Interest 123,933 556,365 +1,084
Soybean Meal(CBOT)
Jul13 130515 412.10 414.80 407.60 410.50 -1.30 36,806 137,530 +1,354
Aug13 130515 388.70 390.90 385.70 387.90 -0.70 5,118 19,793 +1,214
Sep13 130515 363.90 365.50 361.40 362.70 -0.90 1,938 13,372 +191
Oct13 130515 342.00 344.40 340.50 341.00 -0.70 788 11,842 +109
Dec13 130515 340.10 342.60 338.50 339.50 -0.40 9,197 56,711 +595
Jan14 130515 342.50 343.80 340.20 341.20 -0.30 583 6,475 -13
Mar14 130515 344.50 346.40 342.80 343.50 -0.80 397 4,324 -45
May14 130515 347.10 348.50 345.30 345.30 -0.90 74 3,014 +37
Jul14 130515 349.90 350.80 348.10 348.10 -1.00 26 2,280 +8
Aug14 130515 346.60 347.60 346.60 346.60 -1.00 0 40 +0
Total Volume and Open Interest 55,882 256,027 +2,803
Soybean Oil(CBOT)
Jul13 130515 49.74 50.00 49.15 49.35 -0.41 37,188 182,272 -2,076
Aug13 130515 49.48 49.78 48.93 49.13 -0.38 5,109 22,113 +981
Sep13 130515 49.22 49.49 48.69 48.90 -0.33 2,041 17,703 +275
Oct13 130515 48.75 49.07 48.26 48.49 -0.29 989 17,123 +132
Dec13 130515 48.50 48.75 48.03 48.26 -0.21 10,057 80,524 +231
Jan14 130515 48.26 48.56 47.88 48.15 -0.14 1,052 10,865 +48
Mar14 130515 48.24 48.56 47.88 48.11 -0.18 420 5,705 +87
May14 130515 48.17 48.59 48.00 48.15 -0.17 103 3,100 +19
Jul14 130515 48.28 48.65 48.22 48.22 -0.23 126 3,122 +34
Aug14 130515 48.28 48.41 48.18 48.18 -0.23 0 335 +0
Total Volume and Open Interest 57,443 344,550 -405
Canola(WCE)
May13 130514 656.2 656.2 656.2 656.2 +2.4      
Jul13 130515 625.0 629.0 625.0 628.0 +1.8 8,822 69,182 -1,705
Nov13 130515 542.2 545.0 541.3 544.2 +1.8 3,942 64,543 +864
Jan14 130515 545.0 546.5 544.4 546.5 +2.2 60 3,764 +1
Mar14 130515 539.7 543.3 539.7 543.3 +3.5 23 559 +8
Total Volume and Open Interest 12,860 138,089 -823
Corn(CBOT)
Jul13 130515 652.00 659.75 645.00 650.75 -1.75 134,779 448,292 +1,554
Sep13 130515 569.75 571.75 561.75 563.50 -6.25 60,303 159,634 -1,145
Dec13 130515 538.00 538.50 530.75 531.75 -6.25 101,086 414,032 +3,672
Mar14 130515 547.75 548.25 541.25 542.25 -5.50 5,556 39,718 +1,178
May14 130515 555.50 555.75 549.00 550.00 -5.50 1,164 14,264 +218
Jul14 130515 560.00 562.50 556.00 557.00 -5.50 1,468 22,839 +541
Sep14 130515 544.00 549.25 544.00 547.00 -0.50 65 1,714 +36
Dec14 130515 549.00 550.00 544.00 545.25 -4.00 1,582 44,191 +557
Mar15 130515 556.00 556.75 553.25 553.25 -3.50 13 514 +2
May15 130515 555.25 558.50 555.25 555.25 -3.25 0 48 +0
Total Volume and Open Interest 307,826 1,149,216 +5,433
Wheat(CBOT)
Jul13 130515 711.00 711.25 692.50 693.75 -17.00 52,833 219,174 -4,013
Sep13 130515 719.50 719.75 701.25 702.25 -17.25 13,890 52,927 -9
Dec13 130515 735.00 735.50 717.50 718.50 -17.00 19,003 94,012 -1,428
Mar14 130515 751.00 752.50 734.75 735.25 -17.25 2,499 19,926 +422
May14 130515 753.25 758.00 740.75 740.75 -17.25 438 2,289 +130
Jul14 130515 758.00 758.50 743.50 743.50 -15.00 826 8,934 +230
Total Volume and Open Interest 89,952 402,877 -4,402
Wheat(KCBT)
Jul13 130515 767.00 767.50 751.25 751.75 -15.25 6,283 89,850 +64
Sep13 130515 770.25 774.75 758.50 759.25 -15.75 1,446 18,199 -54
Dec13 130515 790.75 791.25 774.75 775.00 -16.75 1,272 20,801 +344
Mar14 130515 799.50 799.50 788.50 788.75 -16.00 151 3,872 +89
May14 130515 800.00 803.25 792.00 792.25 -15.00 14 884 +2
Jul14 130515 797.50 799.75 788.50 788.50 -15.75 56 2,304 +29
Total Volume and Open Interest 9,266 136,051 +476
Wheat(MGE)
May13 130514 857.75 857.75 857.75 857.75 unch      
Jul13 130515 810.75 811.25 802.75 803.75 -7.50 1,847 18,959 -261
Sep13 130515 806.75 807.00 798.00 798.50 -8.00 568 10,015 +13
Dec13 130515 814.00 815.00 804.75 806.00 -8.75 308 8,220 +68
Mar14 130515 822.00 823.00 816.75 819.00 -7.50 7 1,213 +4
Total Volume and Open Interest 2,735 38,648 -174
Oats(CBOT)
Jul13 130515 384.75 386.25 375.25 379.50 -4.75 329 7,453 +57
Sep13 130515 363.50 370.25 363.50 370.25 +1.00 7 142 +5
Dec13 130515 361.00 363.00 357.00 362.25 +0.75 42 1,259 +28
Mar14 130515 359.50 366.25 357.00 366.25 +0.75 0 63 +0
Total Volume and Open Interest 396 8,917 +72
Rough Rice(CBOT)
May13 130514 15.40 15.40 15.26 15.26 -0.09 0 2 -15
Jul13 130515 15.33 15.38 15.21 15.23 -0.14 422 10,177 -14
Sep13 130515 15.15 15.17 14.98 14.98 -0.20 99 1,103 +38
Nov13 130515 15.35 15.35 15.14 15.14 -0.22 32 155 +19
Total Volume and Open Interest 610 11,530 +99
Live Cattle(CME)
Jun13 130515 120.900 121.400 119.930 120.000 -0.785 28,217 98,668 -7,428
Aug13 130515 120.550 120.950 119.785 119.850 -0.550 21,742 117,171 +5,704
Oct13 130515 124.000 124.000 122.900 122.930 -0.770 4,800 55,997 +1,277
Dec13 130515 125.400 125.750 124.450 124.480 -0.905 2,601 36,330 +368
Feb14 130515 126.550 126.800 125.700 125.800 -0.850 625 11,998 +62
Apr14 130515 128.000 128.000 127.135 127.200 -0.600 208 5,315 +27
Total Volume and Open Interest 58,219 326,130 +18
Feeder Cattle(CME)
May13 130515 135.250 135.500 134.900 135.075 -0.425 697 5,127 -96
Aug13 130515 146.400 146.500 145.250 145.300 -1.135 2,432 21,657 -244
Sep13 130515 148.350 148.350 147.435 147.535 -0.965 933 3,067 -134
Oct13 130515 150.000 150.000 149.235 149.350 -0.975 744 2,828 +205
Nov13 130515 151.075 151.200 150.400 150.535 -1.015 326 1,603 +44
Jan14 130515 150.450 151.035 150.450 150.500 -0.800 116 574 +31
Mar14 130515 151.000 151.000 151.000 151.000 unch 1 18 -1
Total Volume and Open Interest 5,255 34,882 -191
Lean Hogs(CME)
Jun13 130515 92.650 93.500 91.680 91.930 -0.670 24,408 56,331 -4,255
Jul13 130515 92.650 93.180 91.550 91.850 -0.550 17,776 51,349 +5,300
Aug13 130515 91.150 91.750 90.300 90.500 -0.550 5,487 41,125 +210
Oct13 130515 81.385 81.550 80.250 80.250 -1.000 3,443 42,258 +724
Dec13 130515 78.050 78.200 76.950 77.100 -0.800 1,867 29,101 +356
Feb14 130515 80.700 80.700 79.725 79.885 -0.915 931 11,294 +323
Apr14 130515 82.500 82.500 81.650 81.900 -0.600 336 7,932 +176
May14 130515 87.500 87.500 87.500 87.500 -0.300 22 257 -21
Total Volume and Open Interest 54,582 244,481 +2,745
Class III Milk(CME)
May13 130515 18.48 18.52 18.46 18.50 +0.01 158 3,880 -34
Jun13 130515 17.76 18.13 17.76 18.11 +0.30 655 3,842 +63
Jul13 130515 18.18 18.63 18.18 18.60 +0.36 464 2,900 +38
Aug13 130515 18.63 18.97 18.62 18.93 +0.23 218 2,698 -11
Sep13 130515 18.97 19.14 18.90 19.10 +0.20 84 2,304 +25
Total Volume and Open Interest 1,660 22,157 +132
Cocoa(ICE)
May13 130515 2333 2333 2333 2333 -9 21 20 -1
Jul13 130515 2353 2364 2335 2344 -9 14,094 93,117 -814
Sep13 130515 2357 2369 2340 2350 -8 4,591 43,470 -556
Dec13 130515 2362 2372 2345 2356 -7 2,716 37,004 -96
Mar14 130515 2376 2376 2347 2360 -8 1,554 30,366 -274
May14 130515 2373 2380 2353 2365 -7 143 9,620 +67
Jul14 130515 2376 2385 2356 2371 -5 63 3,075 +1
Total Volume and Open Interest 23,188 219,804 -1,672
Coffee "C"(ICE)
May13 130515 138.10 138.10 138.00 138.00 -3.65 23 23 +1
Jul13 130515 143.80 145.60 140.05 140.55 -3.45 13,597 88,185 -2,081
Sep13 130515 145.80 147.75 142.30 142.75 -3.40 4,224 33,223 +130
Dec13 130515 149.05 150.95 145.75 146.00 -3.40 2,609 21,167 -170
Mar14 130515 152.35 153.90 148.80 148.90 -3.50 608 6,709 +273
May14 130515 154.15 154.85 150.15 150.40 -3.45 110 4,053 +32
Total Volume and Open Interest 21,352 157,041 -1,801
Orange Juice(ICE)
Jul13 130515 148.55 148.80 144.80 146.45 -2.20 1,342 17,124 +116
Sep13 130515 145.65 145.65 143.20 143.80 -2.10 109 1,679 -35
Nov13 130515 144.00 144.00 143.00 143.25 -2.05 18 658 +14
Jan14 130515 142.75 142.75 142.75 142.75 -2.05 15 235 +15
Mar14 130515 142.05 142.05 142.05 142.05 -2.05 0 8 +0
May14 130515 142.05 142.05 142.05 142.05 -2.05      
Total Volume and Open Interest 1,484 19,704 +110
Sugar #11(ICE)
Jul13 130515 17.03 17.11 16.92 16.95 -0.07 41,386 452,223 +1,454
Oct13 130515 17.40 17.48 17.28 17.30 -0.10 11,228 164,504 +1,067
Mar14 130515 18.36 18.44 18.25 18.25 -0.12 6,436 111,442 +1,403
May14 130515 18.54 18.61 18.41 18.41 -0.14 4,589 25,425 +1,203
Jul14 130515 18.70 18.76 18.55 18.55 -0.17 2,309 38,203 +934
Oct14 130515 18.95 19.01 18.79 18.79 -0.20 1,032 19,357 +378
Mar15 130515 19.39 19.39 19.22 19.22 -0.21 443 14,406 +21
May15 130515 19.40 19.40 19.25 19.25 -0.21 53 1,511 +18
Total Volume and Open Interest 67,611 831,494 +6,537
London Cocoa(LCE)
May13 130515 1577 1601 1569 1569 -28 4,092 8,294 -2,721
Jul13 130515 1570 1574 1558 1566 -2 11,222 74,043 -351
Sep13 130515 1573 1580 1561 1572 +1 5,063 41,427 +606
Dec13 130515 1578 1581 1565 1574 -2 3,824 58,837 +369
Mar14 130515 1572 1575 1558 1568 -3 5,305 46,949 +1,067
May14 130515 1574 1576 1560 1570 -4 563 11,273 +163
Jul14 130515 1580 1582 1566 1576 -4 205 4,542 +0
Total Volume and Open Interest 30,373 248,354 -867
London Sugar(LCE)
Aug13 130515 478.40 479.70 474.10 477.60 -0.40 5,084 41,929 +250
Oct13 130515 480.60 481.80 477.10 479.20 -1.80 1,111 14,885 -240
Dec13 130515 488.80 488.90 485.00 486.10 -2.60 285 5,592 +159
Mar14 130515 496.50 498.40 492.80 493.90 -2.50 200 5,563 +184
May14 130515 501.20 501.20 499.00 499.70 -2.20 87 1,906 -10
Total Volume and Open Interest 6,841 71,329 +347
Cotton(ICE)
Jul13 130515 86.85 86.89 85.61 86.45 -0.47 12,802 119,820 -637
Oct13 130515 85.86 85.86 85.86 85.86 -0.56 13 71 -1
Dec13 130515 86.00 86.00 84.96 85.49 -0.67 3,044 58,879 +861
Mar14 130515 85.61 85.67 85.04 85.40 -0.71 294 1,986 +175
May14 130515 85.33 85.39 85.17 85.39 -0.59 29 392 +25
Jul14 130515 85.37 85.42 85.22 85.42 -0.57 6 296 -1
Total Volume and Open Interest 16,188 181,964 +422
Lumber(CME)
May13 130515 317.0 319.0 312.0 314.3 -6.2 100 168 -102
Jul13 130515 325.9 327.3 321.0 322.7 -5.0 520 4,127 +1
Sep13 130515 322.1 325.0 319.4 320.7 -5.7 37 1,105 -1
Nov13 130515 318.8 323.1 317.0 317.4 -5.6 15 181 +7
Total Volume and Open Interest 672 5,606 -95
Crude Oil(NYM)
Jun13 130515 94.13 94.44 92.13 94.30 +0.09 297,036 160,081 -26,707
Jul13 130515 94.48 94.69 92.40 94.56 +0.08 134,883 284,095 +17,437
Aug13 130515 94.55 94.76 92.48 94.64 +0.09 57,221 129,836 -1,121
Sep13 130515 94.31 94.61 92.37 94.49 +0.12 27,884 118,793 -499
Oct13 130515 94.18 94.29 92.04 94.17 +0.15 15,507 73,720 +1,882
Nov13 130515 93.53 93.92 91.72 93.79 +0.16 8,618 48,182 -1,171
Dec13 130515 93.19 93.52 91.27 93.40 +0.18 44,611 221,916 +101
Jan14 130515 92.84 93.08 90.91 92.99 +0.19 5,586 43,676 +173
Feb14 130515 92.58 92.61 91.38 92.58 +0.19 1,756 23,734 +91
Mar14 130515 91.61 92.21 90.45 92.20 +0.20 2,953 36,962 -469
Apr14 130515 90.00 91.84 89.84 91.84 +0.21 1,229 17,161 +268
May14 130515 90.77 91.54 89.96 91.54 +0.22 1,871 18,302 +183
Jun14 130515 90.96 91.33 89.32 91.29 +0.23 8,121 81,101 +1,521
Jul14 130515 90.98 90.98 90.98 90.98 +0.24 394 16,383 +96
Aug14 130515 90.66 90.66 90.66 90.66 +0.24 596 15,584 +239
Sep14 130515 90.28 90.35 90.28 90.35 +0.24 629 28,425 +306
Total Volume and Open Interest 627,860 1,762,693 -6,948
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130515 94.150 94.450 92.150 94.300 +0.100 6,093 1,768 -181
Jul13 130515 94.475 94.700 92.400 94.550 +0.075 382 790 +53
Aug13 130515 94.700 94.800 92.600 94.650 +0.100 37 442 +4
Sep13 130515 93.575 94.500 92.575 94.500 +0.125 32 153 +27
Oct13 130515 94.175 94.175 92.250 94.175 +0.150 0 5 +0
Nov13 130515 93.800 93.800 93.800 93.800 +0.175 0 11 +0
Dec13 130515 93.400 93.400 93.400 93.400 +0.175 1 58 +1
Jan14 130515 93.000 93.000 93.000 93.000 +0.200      
Feb14 130515 92.575 92.575 92.575 92.575 +0.175      
Total Volume and Open Interest 6,545 3,318 -96
Heating Oil(NYM)
Jun13 130515 287.10 288.48 281.93 288.01 +0.71 54,890 81,104 -2,876
Jul13 130515 286.51 287.81 281.52 287.42 +0.80 29,025 69,421 -145
Aug13 130515 286.98 288.26 282.17 287.97 +0.95 14,667 25,601 -992
Sep13 130515 287.90 289.27 283.13 288.92 +1.07 9,741 28,961 +648
Oct13 130515 288.73 289.77 284.35 289.77 +1.11 4,198 18,049 +884
Nov13 130515 289.35 290.58 284.96 290.31 +1.07 3,012 10,671 -47
Dec13 130515 289.57 290.98 285.17 290.67 +1.05 10,158 40,264 -119
Jan14 130515 289.28 291.27 285.91 291.27 +1.07 871 8,048 +369
Feb14 130515 288.20 291.52 287.02 291.52 +1.14 78 2,898 +8
Mar14 130515 286.98 291.14 286.77 291.14 +1.23 73 4,308 +18
Apr14 130515 289.00 290.22 289.00 290.22 +1.27 171 9,903 +113
May14 130515 288.82 289.48 284.70 289.48 +1.31 86 1,775 +22
Jun14 130515 285.13 288.55 284.63 288.51 +1.37 307 8,014 +81
Jul14 130515 288.11 288.11 288.11 288.11 +1.37 0 535 +0
Total Volume and Open Interest 127,364 313,996 -1,984
Gasoline(NYMEX)
Jun13 130515 283.81 287.27 277.04 286.70 +2.94 51,872 79,608 -6,521
Jul13 130515 282.09 285.31 275.68 284.80 +2.76 26,979 77,710 +896
Aug13 130515 279.68 282.40 273.52 281.92 +2.60 14,968 30,625 +953
Sep13 130515 276.20 278.66 270.52 278.53 +2.47 12,105 30,125 +767
Oct13 130515 261.24 264.07 257.03 264.07 +1.90 7,823 18,226 +572
Nov13 130515 259.00 261.62 254.56 261.30 +1.66 4,480 19,464 -793
Dec13 130515 257.31 260.08 253.30 259.69 +1.39 4,117 13,668 +165
Jan14 130515 255.86 259.37 254.10 259.37 +1.21 889 6,447 +106
Feb14 130515 256.32 259.90 256.02 259.90 +1.09 339 2,285 -34
Mar14 130515 260.93 260.93 260.93 260.93 +1.10 86 4,204 +6
Total Volume and Open Interest 123,692 288,588 -3,865
e-miNY RBOB Gasoline(NYM)
Jun13 130515 286.70 286.70 286.70 286.70 +2.90 0 1 +0
Jul13 130515 284.80 284.80 284.80 284.80 +2.80      
Aug13 130515 281.90 281.92 281.90 281.90 +2.60      
Sep13 130515 278.50 278.53 278.50 278.50 +2.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun13 130515 4.018 4.078 4.011 4.070 +0.046 102,673 153,080 -9,753
Jul13 130515 4.065 4.122 4.054 4.113 +0.045 45,953 251,101 +2,342
Aug13 130515 4.085 4.140 4.075 4.133 +0.046 22,259 68,826 -4,360
Sep13 130515 4.080 4.142 4.080 4.130 +0.046 15,415 95,020 +152
Oct13 130515 4.107 4.153 4.103 4.144 +0.046 28,193 189,232 -832
Nov13 130515 4.170 4.220 4.158 4.210 +0.046 13,540 70,988 +1,730
Dec13 130515 4.320 4.382 4.315 4.369 +0.047 7,480 60,570 +234
Jan14 130515 4.395 4.464 4.395 4.452 +0.049 18,143 139,138 +224
Feb14 130515 4.411 4.434 4.405 4.426 +0.045 3,434 37,287 -617
Mar14 130515 4.342 4.361 4.307 4.349 +0.033 6,588 68,310 +999
Apr14 130515 4.053 4.095 4.053 4.087 +0.024 5,715 110,615 +840
May14 130515 4.070 4.082 4.061 4.082 +0.022 786 22,998 -100
Jun14 130515 4.110 4.116 4.095 4.116 +0.021 498 20,442 +96
Jul14 130515 4.136 4.153 4.136 4.149 +0.020 243 13,126 -12
Aug14 130515 4.162 4.170 4.162 4.170 +0.021 259 13,684 -30
Sep14 130515 4.160 4.169 4.160 4.169 +0.020 328 18,033 -148
Total Volume and Open Interest 274,655 1,513,367 -9,647
Brent Crude Oil(ICE)
Jun13 130515 102.70 103.82 101.20 103.68 +1.08 173,478 97,485 -21,992
Jul13 130515 102.58 103.65 100.91 103.50 +0.99 179,242 278,279 +5,139
Aug13 130515 102.32 103.30 100.64 103.19 +0.87 67,285 196,005 +12,366
Sep13 130515 101.99 102.95 100.34 102.84 +0.78 36,336 117,647 +4,134
Oct13 130515 101.69 102.56 100.04 102.47 +0.71 18,480 87,603 +2,099
Nov13 130515 101.43 102.23 99.77 102.15 +0.65 11,696 62,233 +2,147
Dec13 130515 101.14 101.96 99.46 101.83 +0.62 47,220 188,882 +117
Jan14 130515 100.71 101.58 99.21 101.54 +0.60 5,739 43,951 +1,101
Feb14 130515 100.45 101.38 98.96 101.26 +0.59 2,571 25,439 +281
Mar14 130515 100.80 100.98 100.80 100.98 +0.59 2,903 32,621 +35
Apr14 130515 98.90 100.70 98.80 100.70 +0.59 884 33,213 +276
May14 130515 99.55 100.42 99.05 100.42 +0.59 900 14,932 +108
Jun14 130515 99.40 100.17 97.89 100.12 +0.59 7,831 80,406 -129
Jul14 130515 99.86 99.86 99.86 99.86 +0.58 1,065 14,953 +140
Total Volume and Open Interest 575,478 1,609,158 +6,003
Gas Oil(ICE)
Jun13 130515 860.75 863.00 843.75 846.75 -14.00 73,373 177,672 -3,515
Jul13 130515 863.00 866.00 847.25 849.75 -13.50 73,425 105,829 -3,218
Aug13 130515 866.00 868.00 850.00 852.50 -13.25 42,941 63,685 -2,630
Sep13 130515 867.00 870.75 853.00 855.25 -13.00 17,446 59,730 -1,548
Oct13 130515 868.75 872.50 855.50 857.50 -12.75 6,752 33,006 +782
Nov13 130515 865.50 869.00 856.00 858.50 -12.25 3,899 27,665 +193
Dec13 130515 870.50 874.75 856.25 859.00 -12.00 13,498 68,545 +1,230
Jan14 130515 867.00 871.75 857.25 860.00 -11.75 660 19,966 +45
Feb14 130515 869.00 870.50 860.25 860.25 -11.50 411 13,281 +134
Mar14 130515 867.75 870.50 857.25 859.00 -11.25 387 12,423 -70
Total Volume and Open Interest 235,517 663,694 -8,999
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130515 2.625 2.658 2.615 2.634 -0.019 158 826 +15
Jul13 130515 2.516 2.550 2.515 2.521 -0.022 268 1,327 -11
Aug13 130515 2.419 2.440 2.405 2.419 -0.011 191 2,165 -19
Sep13 130515 2.268 2.285 2.260 2.265 -0.007 174 2,002 +42
Oct13 130515 2.109 2.109 2.090 2.098 -0.002 223 1,342 -28
Nov13 130515 2.021 2.029 2.021 2.029 +0.002 36 722 +6
Dec13 130515 1.990 1.999 1.989 1.998 +0.001 60 1,141 -13
Total Volume and Open Interest 1,112 10,011 -7
WTI Crude Oil(ICE)
Jun13 130515 94.33 94.44 92.14 94.30 +0.09 47,607 55,349 -10,074
Jul13 130515 94.56 94.69 92.41 94.56 +0.08 21,110 74,695 +433
Aug13 130515 94.68 94.74 92.49 94.64 +0.09 12,162 44,886 +2,295
Sep13 130515 94.16 94.58 92.38 94.49 +0.12 5,130 41,630 +471
Oct13 130515 93.65 94.28 92.13 94.17 +0.15 3,532 21,625 +288
Nov13 130515 93.45 93.90 91.79 93.79 +0.16 3,089 14,033 -277
Dec13 130515 93.05 93.50 91.26 93.40 +0.18 14,475 111,157 -492
Jan14 130515 91.68 92.99 91.40 92.99 +0.19 1,067 11,963 +279
Feb14 130515 92.58 92.58 92.58 92.58 +0.19 416 4,720 +36
Mar14 130515 92.00 92.20 92.00 92.20 +0.20 904 8,301 +8
Apr14 130515 91.63 91.84 91.63 91.84 +0.21 183 4,788 +86
May14 130515 91.54 91.54 91.54 91.54 +0.22 69 3,743 +15
Jun14 130515 90.17 91.36 89.62 91.29 +0.23 915 25,213 +248
Jul14 130515 90.77 90.98 90.77 90.98 +0.24 45 3,699 +0
Aug14 130515 90.66 90.66 90.66 90.66 +0.24 37 3,168 +37
Sep14 130515 90.35 90.35 90.35 90.35 +0.24 22 10,046 -22
Total Volume and Open Interest 113,313 559,504 -6,454
US Dollar Index(ICE)
Jun13 130515 83.720 84.220 83.680 83.960 +0.247 21,771 70,322 +1,120
Sep13 130515 83.950 84.445 83.940 84.235 +0.272 91 983 +54
Dec13 130515 84.445 84.445 84.445 84.445 +0.272      
Total Volume and Open Interest 21,862 71,305 +1,174
Australian Dollar(CME)
Jun13 130515 98.71 98.96 98.27 98.47 -0.06 113,064 180,972 +2,328
Sep13 130515 98.14 98.33 97.67 97.85 -0.07 350 3,059 +83
Dec13 130515 97.47 97.47 97.27 97.27 -0.08 0 95 +0
Total Volume and Open Interest 113,414 184,158 +2,411
British Pound(CME)
Jun13 130515 152.15 152.70 151.70 152.17 unch 103,182 190,515 +1,085
Sep13 130515 152.07 152.57 151.67 152.09 unch 77 629 +15
Dec13 130515 152.04 152.04 152.04 152.04 unch 0 56 +0
Total Volume and Open Interest 103,364 191,419 +1,205
Canadian Dollar(CME)
Jun13 130515 98.11 98.38 97.76 98.20 +0.03 62,919 136,396 -1,634
Sep13 130515 97.90 98.15 97.60 97.99 +0.03 1,161 4,300 +127
Dec13 130515 97.62 97.83 97.50 97.78 +0.03 83 2,083 -25
Mar14 130515 97.57 97.57 97.54 97.57 +0.03 0 299 +0
Total Volume and Open Interest 64,164 143,141 -1,532
Japanese Yen(CME)
Jun13 130515 97.76 98.20 97.32 97.75 -0.07 159,237 226,300 -1,504
Sep13 130515 97.85 98.21 97.39 97.80 -0.07 355 2,798 +81
Dec13 130515 97.87 97.94 97.87 97.87 -0.07 5 154 +3
Total Volume and Open Interest 159,607 229,311 -1,412
Swiss Franc(CME)
Jun13 130515 103.52 103.73 102.62 103.58 +0.01 45,394 55,935 -662
Sep13 130515 103.65 103.68 102.82 103.68 +0.01 158 183 +143
Dec13 130515 103.80 103.80 103.79 103.80 +0.01 0 2 +0
Total Volume and Open Interest 45,552 56,120 -519
EuroFX(CME)
Jun13 130515 129.32 129.45 128.45 128.77 -0.62 213,180 224,509 -2,693
Sep13 130515 129.46 129.50 128.55 128.85 -0.62 594 2,274 +82
Dec13 130515 129.45 129.55 128.69 128.93 -0.62 15 432 +11
Total Volume and Open Interest 213,789 227,244 -2,600
Mexican Peso(CME)
Jun13 130515 818.00 820.25 813.25 815.25 -2.25 35,783 167,610 +2,406
Jul13 130515 813.25 815.50 813.25 813.25 -2.25 0 1 +0
Total Volume and Open Interest 35,784 168,665 +2,406
Brazilian Real(CME)
Jun13 130515 494.10 494.10 490.50 492.15 -2.65 216 13,177 -29
Jul13 130515 490.15 492.80 488.60 490.15 -2.65 0 14 +0
Aug13 130515 487.85 490.35 487.65 487.85 -2.50      
Sep13 130515 485.40 488.00 485.40 485.40 -2.60      
Total Volume and Open Interest 216 41,477 -29
30-Year T-Bonds(CBOT)
Jun13 130515 143~210 144~190 143~160 144~060 +0~040 422,384 658,516 +3,524
Sep13 130515 142~230 143~210 142~200 143~090 +0~040 2,103 11,682 +1,264
Dec13 130515 142~250 142~250 142~210 142~250 +0~040      
Total Volume and Open Interest 424,487 670,198 +4,788
10-Year T-Notes(CBOT)
Jun13 130515 131~185 132~010 131~160 131~270 +0~040 1,314,286 2,216,964 +5,838
Sep13 130515 130~215 131~040 130~195 130~300 +0~040 23,452 89,327 +4,974
Dec13 130515 130~300 130~300 130~300 130~300 +0~040      
Total Volume and Open Interest 1,337,738 2,306,291 +10,812
5-Year T-Notes(CBOT)
Jun13 130515 123~254 123~316 123~240 123~292 +0~014 630,928 1,774,808 -14,581
Sep13 130515 123~096 123~170 123~096 123~146 +0~014 8,407 53,194 +2,841
Dec13 130515 123~146 123~146 123~146 123~146 +0~014      
Total Volume and Open Interest 639,335 1,828,002 -11,740
2 Year T-Notes(CBOT)
Jun13 130515 110~074 110~084 110~072 110~082 +0~002 162,713 890,490 -12,656
Sep13 130515 110~060 110~074 110~060 110~070 +0~002 7,680 40,339 +4,124
Dec13 130515 110~070 110~070 110~066 110~070 +0~002      
Total Volume and Open Interest 170,393 930,829 -8,532
Eurodollars(CME)
Jun13 130515 99.720 99.725 99.720 99.723 unch 97,830 845,971 +10,380
Sep13 130515 99.700 99.705 99.695 99.705 unch 101,081 719,942 +476
Dec13 130515 99.670 99.680 99.665 99.675 unch 132,762 812,327 -1,631
Mar14 130515 99.645 99.655 99.635 99.650 unch 133,914 735,446 +1,440
Jun14 130515 99.610 99.625 99.600 99.615 unch 146,500 759,625 +13,858
Sep14 130515 99.565 99.580 99.555 99.570 unch 147,430 655,671 -264
Dec14 130515 99.500 99.520 99.495 99.510 unch 188,494 765,487 -7,217
Mar15 130515 99.415 99.445 99.410 99.435 +0.005 166,296 654,580 -11,052
Jun15 130515 99.320 99.355 99.315 99.340 +0.010 238,367 759,692 -30,006
Sep15 130515 99.200 99.240 99.195 99.230 +0.015 138,684 522,602 -4,945
Dec15 130515 99.060 99.110 99.060 99.095 +0.015 139,870 644,834 -3,767
Mar16 130515 98.910 98.965 98.905 98.945 +0.015 126,158 395,698 -4,466
Jun16 130515 98.740 98.805 98.740 98.780 +0.015 154,282 345,705 -11,334
Sep16 130515 98.565 98.630 98.560 98.610 +0.020 81,308 241,583 +2,249
Dec16 130515 98.375 98.455 98.370 98.430 +0.020 55,391 189,366 -2,729
Mar17 130515 98.195 98.280 98.190 98.255 +0.025 68,711 190,317 +4,184
Jun17 130515 98.015 98.100 98.005 98.070 +0.025 39,941 121,189 -1,611
Sep17 130515 97.840 97.925 97.830 97.895 +0.025 36,830 91,649 -457
Total Volume and Open Interest 2,255,863 9,730,569 -38,827
Ultra T-Bond(CBOT)
Jun13 130515 156~20 158~02 156~14 157~15 +0~04 69,931 397,719 -4,755
Sep13 130515 156~03 156~13 154~30 155~31 +0~04 44 1,346 +11
Dec13 130515 155~31 155~31 155~27 155~31 +0~04      
Total Volume and Open Interest 69,975 399,065 -4,744
30 Day Federal Funds(CBOT)
May13 130515 99.875 99.878 99.872 99.875 +0.003 2,263 44,467 -517
Jun13 130515 99.875 99.880 99.875 99.875 unch 5,106 36,773 -2,011
Jul13 130515 99.875 99.880 99.875 99.880 unch 1,060 26,968 +409
Aug13 130515 99.880 99.880 99.875 99.880 unch 313 23,276 +114
Sep13 130515 99.875 99.880 99.870 99.875 unch 184 18,552 -93
Oct13 130515 99.870 99.880 99.870 99.875 unch 384 17,121 +61
Total Volume and Open Interest 16,303 324,695 -2,109
3-Mth Euro-Yen(CME)
Jun13 130515 99.780 99.780 99.780 99.780 unch      
Sep13 130515 99.783 99.783 99.783 99.783 unch      
Dec13 130515 99.783 99.783 99.783 99.783 unch      
Mar14 130515 99.765 99.765 99.765 99.765 unch      
Jun14 130515 99.760 99.760 99.760 99.760 unch      
Sep14 130515 99.765 99.765 99.765 99.765 unch      
Dec14 130515 99.760 99.760 99.760 99.760 unch      
Mar15 130515 99.640 99.640 99.640 99.640 unch      
Jun15 130515 99.500 99.500 99.500 99.500 unch      
Sep15 130515 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130515 99.78 99.78 99.78 99.78 unch 0 864 +0
Sep13 130515 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130515 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130515 99.76 99.76 99.76 99.76 unch 0 172 +0
Jun14 130515 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130515 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130515 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130515 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,643 +0
Japanese Gov't Bonds(SGX)
Jun13 130515 142.19 142.46 141.12 142.07 -0.14 4,850 20,724 -2,208
Sep13 130515 142.15 142.30 141.07 142.05 -0.14 16 53 +12
Dec13 130515 138.29 138.29 138.29 138.29 -0.14      
Total Volume and Open Interest 4,866 20,777 -2,196
Euro-Bund(EUREX)
Jun13 130515 144.53 145.01 144.33 144.64 -0.10 961,509 940,459 -31,173
Sep13 130515 144.58 145.10 144.44 144.73 -0.13 4,660 32,522 +1,474
Dec13 130515 142.76 142.76 142.76 142.76 -0.10 0 3 +0
Total Volume and Open Interest 966,169 972,984 -29,699
Euro-Bobl(EUREX)
Jun13 130515 126.32 126.48 126.21 126.35 -0.01 573,588 957,065 -27,528
Sep13 130515 126.90 127.00 126.75 126.88 -0.01 4,211 54,471 +2,415
Dec13 130515 126.88 126.88 126.88 126.88 -0.01      
Total Volume and Open Interest 577,799 1,011,536 -25,113
3-Mth Euribor(EUREX)
Jun13 130515 99.805 99.805 99.800 99.800 +0.015 100 3,212 +0
Sep13 130515 99.805 99.815 99.805 99.810 +0.015 112 1,584 +0
Dec13 130515 99.790 99.805 99.790 99.795 +0.015 0 1,146 +0
Total Volume and Open Interest 217 9,046 +0
Long Gilt(LIFFE)
Jun13 130515 117~19 117~30 117~10 117~17 -0~10 137,557 371,276 -5,594
Sep13 130515 117~00 117~05 116~24 116~27 -0~11 1,765 4,415 +398
Total Volume and Open Interest 139,322 375,691 -5,196
3-Mth Short Sterling(LIFFE)
Jun13 130515 99.49 99.50 99.49 99.50 +0.00 12,019 277,583 -680
Sep13 130515 99.50 99.51 99.49 99.51 unch 23,778 339,279 -3,085
Dec13 130515 99.50 99.51 99.49 99.50 unch 36,476 294,855 -6,795
Mar14 130515 99.48 99.52 99.47 99.50 +0.01 53,137 315,169 +2,845
Jun14 130515 99.45 99.47 99.44 99.47 +0.01 36,211 319,678 +5,988
Sep14 130515 99.42 99.44 99.40 99.43 unch 46,623 262,615 +2,377
Total Volume and Open Interest 357,988 2,727,769 -6,518
3-Mth Euribor(LIFFE)
Jun13 130515 99.785 99.805 99.780 99.800 +0.015 119,144 535,588 -14,206
Sep13 130515 99.790 99.825 99.785 99.810 +0.015 94,058 408,343 +18,829
Dec13 130515 99.775 99.805 99.770 99.795 +0.015 72,082 465,110 -4,805
Total Volume and Open Interest 809,647 4,533,268 -82,249
3-Mth Aus T-Bills(SFE)
Jun13 130515 97.29 97.29 97.25 97.27 -0.02 14,065 204,477 -5,379
Sep13 130515 97.39 97.40 97.34 97.37 -0.02 24,661 229,556 -12,366
Dec13 130515 97.42 97.44 97.37 97.41 -0.02 16,400 175,086 -7,969
Mar14 130515 97.38 97.41 97.33 97.37 -0.02 8,978 123,405 +147
Jun14 130515 97.30 97.32 97.25 97.28 -0.03 3,608 76,912 -251
Sep14 130515 97.22 97.23 97.15 97.18 -0.03 2,025 58,463 -132
Dec14 130515 97.10 97.10 97.04 97.07 -0.04 1,921 41,927 -393
Mar15 130515 96.98 96.98 96.94 96.96 -0.05 1,067 24,291 +264
Jun15 130515 96.85 96.87 96.85 96.87 -0.04 25 1,745 +16
Sep15 130515 96.76 96.76 96.76 96.76 -0.05 50 759 +40
Total Volume and Open Interest 72,800 937,099 -26,023
10-Year Aus T-Bonds(SFE)
Jun13 130515 96.75 96.79 96.69 96.74 -0.02 68,763 506,097 -9,426
Sep13 130515 96.74 96.74 96.74 96.74 -0.02      
Total Volume and Open Interest 68,763 506,097 -9,426
3-Year Aus T-Bonds(SFE)
Jun13 130515 97.42 97.45 97.36 97.41 -0.02 184,376 645,668 -11,350
Sep13 130515 97.41 97.41 97.41 97.41 -0.02      
Total Volume and Open Interest 184,376 645,668 -11,350
Gold(CMX)
Jun13 130515 1424.5 1429.4 1386.4 1396.2 -28.3 151,009 209,286 -9,093
Aug13 130515 1424.8 1429.9 1388.0 1397.5 -28.3 23,999 109,163 +13,743
Oct13 130515 1429.7 1430.0 1392.0 1398.6 -28.3 1,928 9,703 +348
Dec13 130515 1428.7 1431.6 1390.2 1399.7 -28.3 4,503 50,389 -335
Feb14 130515 1430.2 1430.2 1395.0 1400.8 -28.2 1,464 14,137 -1,063
Apr14 130515 1431.6 1431.6 1399.7 1401.9 -28.2 215 5,268 +126
Jun14 130515 1434.2 1434.2 1403.0 1403.0 -28.2 1,239 9,545 +299
Aug14 130515 1404.3 1404.3 1404.3 1404.3 -28.2 205 1,222 +74
Oct14 130515 1405.7 1405.7 1405.7 1405.7 -28.2 0 828 +0
Dec14 130515 1420.5 1420.5 1407.2 1407.2 -28.1 236 10,090 +68
Feb15 130515 1408.7 1408.7 1408.7 1408.7 -28.1 0 11 +0
Total Volume and Open Interest 185,994 445,178 +4,494
Silver(CMX)
May13 130515 2324.0 2324.0 2248.0 2264.3 -71.2 97 617 -115
Jul13 130515 2335.0 2345.0 2244.5 2265.8 -72.1 31,154 78,436 -360
Sep13 130515 2332.0 2344.0 2253.0 2270.4 -72.2 1,099 8,409 +1
Dec13 130515 2346.5 2351.5 2258.0 2277.2 -72.2 2,702 23,114 +98
Mar14 130515 2320.0 2320.0 2269.5 2282.7 -72.1 321 5,148 -121
May14 130515 2265.0 2285.6 2265.0 2285.6 -72.1 628 4,787 +597
Jul14 130515 2287.0 2288.4 2287.0 2288.4 -72.1 232 4,659 -166
Total Volume and Open Interest 37,810 145,175 -291
Platinum(NYMEX)
Jul13 130515 1501.4 1507.0 1468.7 1490.7 -11.2 6,541 58,947 -336
Oct13 130515 1507.3 1507.3 1478.0 1493.0 -11.2 215 4,260 +108
Jan14 130515 1498.0 1501.6 1485.1 1495.0 -11.2 2 88 +2
Apr14 130515 1490.0 1495.9 1490.0 1495.9 -11.2 0 4 +0
Total Volume and Open Interest 6,758 63,304 -226
Palladium(NYMEX)
Jun13 130515 730.15 731.95 717.55 729.05 +1.90 4,356 29,238 -749
Sep13 130515 730.10 732.80 720.00 731.00 +1.85 1,582 6,313 +998
Dec13 130515 732.15 732.15 732.15 732.15 +1.85 1 1,012 +1
Total Volume and Open Interest 5,939 36,580 +250
Copper(CMX)
May13 130515 328.65 328.65 323.55 326.70 -2.35 423 1,612 -49
Jul13 130515 329.30 331.15 322.40 326.50 -2.30 45,126 97,948 -628
Sep13 130515 330.85 332.15 323.65 327.65 -2.25 6,240 23,244 -375
Dec13 130515 332.05 332.05 325.85 329.15 -2.25 2,156 18,487 +440
Mar14 130515 329.20 330.85 328.25 330.70 -2.25 484 5,235 +242
Total Volume and Open Interest 55,342 158,942 -279
DJIA Index(CBOT)
Jun13 130515 15178 15249 15157 15235 +60 1,076 12,404 +1,023
Sep13 130515 15166 15166 15107 15166 +59 0 13 +0
Dec13 130515 15090 15095 15090 15095 +63      
Mar14 130515 15000 15000 14937 15000 +63      
Total Volume and Open Interest 1,076 12,417 +1,023
E-mini DJIA Index(CBOT)
Jun13 130515 15178 15278 15144 15235 +60 93,983 119,181 -387
Sep13 130515 15103 15206 15072 15166 +59 8 1,056 +2
Dec13 130515 15090 15095 15090 15095 +63 0 19 +0
Mar14 130515 15000 15000 15000 15000 +63      
Total Volume and Open Interest 93,991 120,256 -385
S & P 500(CME)
Jun13 130515 1647.60 1659.50 1644.20 1654.30 +6.30 7,680 179,792 +1,079
Sep13 130515 1638.50 1651.70 1638.50 1648.50 +6.30 365 3,136 +135
Dec13 130515 1633.50 1644.90 1632.90 1642.20 +6.30 0 1,086 +0
Mar14 130515 1636.20 1638.70 1626.70 1636.20 +6.50      
Total Volume and Open Interest 8,045 184,014 +1,214
S & P 500 E-Mini(Globex)
Jun13 130515 1647.50 1659.75 1642.75 1654.25 +6.25 1,328,925 3,105,550 -15,371
Sep13 130515 1641.50 1653.75 1637.25 1648.50 +6.25 11,481 120,723 +9,168
Total Volume and Open Interest 1,340,691 3,229,308 -5,951
NASDAQ 100(CME)
Jun13 130515 2998.00 3006.30 2980.00 3001.00 +5.70 678 8,376 +35
Sep13 130515 2995.50 2995.50 2977.00 2995.50 +5.50      
Dec13 130515 2989.30 2989.30 2983.80 2989.30 +5.50      
Total Volume and Open Interest 678 8,376 +35
NASDAQ 100 E-Mini(Globex)
Jun13 130515 2995.80 3007.50 2982.50 3001.00 +5.70 162,112 409,416 -6,543
Sep13 130515 2992.00 3001.80 2980.00 2995.50 +5.50 159 1,706 +78
Total Volume and Open Interest 162,271 411,162 -6,465
S & P Midcap 400(CME)
Jun13 130515 1204.20 1206.50 1197.00 1204.20 +5.40 4 1,478 +0
Sep13 130515 1201.60 1201.60 1196.20 1201.60 +5.40      
Dec13 130515 1199.60 1199.60 1194.20 1199.60 +5.40      
Total Volume and Open Interest 4 1,478 +0
Volatility Index(CBOE)
May13 130515 13.60 13.90 13.50 13.70 +0.15 40,189 117,467 -4,980
Jun13 130515 15.05 15.30 15.00 15.15 +0.10 38,799 142,919 +10,238
Jul13 130515 16.10 16.30 16.05 16.25 +0.15 14,648 50,174 +2,086
Aug13 130515 16.85 17.00 16.75 16.85 +0.05 8,995 40,055 -253
Total Volume and Open Interest 112,691 422,183 +8,836
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130515 15100 15265 15045 15220 +125 10,804 81,108 +1,161
Sep13 130515 15145 15315 15145 15310 +140 95 483 +21
Total Volume and Open Interest 10,899 81,592 +1,182
Nikkei 225(SGX)
Jun13 130515 14775 15120 14760 15075 +285 187,525 294,521 -5,281
Sep13 130515 14780 15100 14780 15065 +285 479 4,011 +36
Dec13 130515 14975 15010 14975 15005 +285 0 16,270 +0
Total Volume and Open Interest 190,041 333,629 -6,561
CAC 40(EURONEXT)
May13 130515 3957.0 3986.0 3945.5 3973.5 +13.0 288,822 361,649 +5,595
Jun13 130515 3932.5 3960.5 3920.5 3948.5 +12.5 205,256 66,318 +29,670
Jul13 130515 3924.5 3945.0 3921.0 3941.0 +13.5 5 18 -11
Total Volume and Open Interest 494,106 428,054 +35,260
Hang Seng Index(HKFE)
May13 130515 22996 23075 22895 22928 +73 59,599 110,333 -1,204
Jun13 130515 22759 22815 22640 22673 +76 971 9,118 +366
Total Volume and Open Interest 60,683 121,607 -774
DAX(EUREX)
Jun13 130515 8347.0 8376.5 8299.0 8356.5 +22.0 126,269 170,095 +1,737
Sep13 130515 8353.5 8376.5 8311.5 8365.5 +22.5 256 8,071 -20
Dec13 130515 8359.0 8390.0 8320.0 8372.5 +22.0 74 792 +11
Total Volume and Open Interest 126,599 178,958 +1,728
FT-SE 100(EURONEXT)
Jun13 130515 6664.50 6687.00 6646.50 6671.00 +24.50 99,946 665,047 -1,605
Sep13 130515 6620.50 6641.00 6604.50 6627.00 +24.50 600 4,582 +746
Dec13 130515 6590.50 6599.00 6590.50 6599.00 +24.50 0 253 +10
Total Volume and Open Interest 100,546 669,882 -849
SPI 200(SFE)
Jun13 130515 5227.0 5260.0 5170.0 5201.0 -24.0 17,622 259,865 -808
Sep13 130515 5185.0 5185.0 5138.0 5166.0 -23.0 125 2,411 -2
Dec13 130515 5186.0 5186.0 5144.0 5165.0 -22.0 4 2,487 -19
Total Volume and Open Interest 18,090 269,008 -619
FTSE MIB(ISE)
Jun13 130515 17035.00 17255.00 16955.00 17233.00 +174.00 23,694 56,344 -1,330
Sep13 130515 16950.00 17170.00 16890.00 17158.00 +176.00 19 360 +6
Dec13 130515 17053.00 17053.00 17053.00 17053.00 +168.00 0 1 +0
Total Volume and Open Interest 23,713 56,705 -1,324
KOSPI 200(KFE)
Jun13 130515 256.35 258.10 255.60 256.55 -0.30 203,786 112,411 +1,403
Sep13 130515 258.60 261.85 257.30 258.20 -0.25 138 5,452 -101
Dec13 130515 259.85 259.85 259.85 259.85 -0.30 0 230 +0
Total Volume and Open Interest 203,928 118,424 +1,302
GSCI(CME)
Jun13 130515 620.20 625.00 617.60 625.00 -0.25 2,040 8,593 +1,564
Jul13 130515 619.00 619.50 611.60 619.00 -0.25 25 425 +25
Aug13 130515 617.50 617.50 617.50 617.50        
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!!!