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 Thu May 23, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130523 1492.50 1546.75 1487.50 1499.50 +5.25 125,501 297,624 +2,655
Aug13 130523 1405.00 1444.50 1400.75 1414.50 +9.00 11,924 17,908 -65
Sep13 130523 1300.00 1315.50 1293.25 1299.50 -0.50 8,841 14,528 +979
Nov13 130523 1238.00 1252.25 1233.00 1243.00 +4.25 59,206 208,046 -1,464
Jan14 130523 1244.50 1258.50 1239.25 1249.25 +4.00 3,407 17,969 +62
Mar14 130523 1249.00 1262.00 1243.75 1252.75 +3.75 2,697 6,401 +779
May14 130523 1249.00 1263.00 1244.25 1253.75 +4.00 1,031 5,641 +97
Jul14 130523 1261.75 1269.75 1253.25 1260.50 +3.50 400 5,970 -115
Aug14 130523 1247.00 1265.75 1246.75 1256.50 +4.00 0 10 +0
Sep14 130523 1244.25 1250.00 1240.25 1244.25 +4.00 0 10 +0
Nov14 130523 1238.25 1252.50 1234.50 1243.25 +4.50 319 8,340 -32
Jan15 130523 1248.25 1257.50 1244.00 1248.25 +4.25 1 23 +1
Mar15 130523 1244.50 1253.75 1240.25 1244.50 +4.25 0 3 +0
May15 130523 1241.50 1250.75 1237.25 1241.50 +4.25      
Total Volume and Open Interest 213,329 582,728 +2,898
Soybean Meal(CBOT)
Jul13 130523 440.50 451.40 434.50 437.00 -3.60 45,530 139,192 +75
Aug13 130523 410.40 416.80 409.00 410.60 +0.20 8,400 21,501 +743
Sep13 130523 381.00 385.80 379.90 383.20 +1.90 6,391 15,461 +471
Oct13 130523 352.30 355.90 350.60 354.90 +2.60 3,234 13,834 -92
Dec13 130523 350.30 353.90 348.00 351.40 +1.30 14,526 59,254 -328
Jan14 130523 352.50 355.00 349.60 352.80 +1.20 541 6,722 +0
Mar14 130523 353.90 357.20 351.90 354.90 +1.00 564 4,472 +56
May14 130523 357.80 357.90 353.00 355.30 +0.90 307 3,539 +52
Jul14 130523 360.30 360.30 355.70 357.60 +0.50 191 2,322 -17
Aug14 130523 357.20 357.20 356.30 357.20 +0.90 0 46 +0
Total Volume and Open Interest 79,684 266,679 +960
Soybean Oil(CBOT)
Jul13 130523 49.59 50.61 49.26 49.66 +0.02 47,653 176,755 -7,021
Aug13 130523 49.49 50.46 49.11 49.53 +0.04 7,664 25,009 -239
Sep13 130523 49.25 50.14 48.87 49.31 +0.05 5,817 20,804 +373
Oct13 130523 48.89 49.75 48.51 48.98 +0.09 4,100 18,943 -266
Dec13 130523 48.66 49.53 48.30 48.78 +0.12 13,616 83,711 +267
Jan14 130523 48.62 49.43 48.19 48.70 +0.16 384 11,272 +35
Mar14 130523 48.57 49.29 48.22 48.69 +0.16 380 6,248 +92
May14 130523 48.57 49.31 48.29 48.64 +0.13 238 3,342 +44
Jul14 130523 48.65 49.28 48.31 48.69 +0.13 167 3,518 +11
Aug14 130523 49.20 49.20 48.49 48.60 +0.11 0 345 +0
Total Volume and Open Interest 80,021 351,598 -6,704
Canola(WCE)
May13 130514 656.2 656.2 656.2 656.2 +2.4      
Jul13 130523 646.3 650.8 637.4 642.4 -4.9 9,198 71,159 -1,142
Nov13 130523 555.4 564.0 551.5 555.6 -3.8 4,947 69,480 +343
Jan14 130523 557.9 564.9 556.2 556.8 -4.0 124 3,910 +80
Mar14 130523 551.9 559.1 550.5 551.8 -4.4 17 575 +13
Total Volume and Open Interest 14,286 145,178 -706
Corn(CBOT)
Jul13 130523 658.00 669.75 653.00 662.00 +3.50 101,487 435,710 -1,414
Sep13 130523 559.25 567.00 554.00 563.50 +3.75 49,179 162,972 -5
Dec13 130523 529.75 537.50 525.50 534.75 +4.25 94,385 438,364 +3,974
Mar14 130523 540.50 547.75 536.50 545.50 +4.50 9,923 46,554 +2,742
May14 130523 548.50 555.75 545.25 553.25 +4.25 2,785 15,829 +648
Jul14 130523 555.75 562.00 552.25 560.50 +4.25 2,885 24,671 -27
Sep14 130523 546.00 551.75 546.00 551.75 +4.50 150 2,136 +31
Dec14 130523 545.00 553.00 541.75 553.00 +6.75 1,499 45,845 +375
Mar15 130523 551.00 559.00 549.00 559.00 +6.25 17 547 +0
May15 130523 560.75 560.75 554.50 560.75 +6.25 0 48 +0
Total Volume and Open Interest 262,379 1,176,120 +6,384
Wheat(CBOT)
Jul13 130523 687.50 709.00 687.00 703.25 +14.75 35,805 220,341 -1,432
Sep13 130523 694.75 715.00 694.00 709.75 +14.00 7,708 58,500 -372
Dec13 130523 709.00 728.50 708.75 723.00 +12.50 14,688 97,355 +1,979
Mar14 130523 725.00 743.00 725.00 737.50 +10.50 1,569 20,217 +89
May14 130523 735.00 747.00 734.00 744.25 +10.25 292 2,320 +32
Jul14 130523 735.25 752.00 735.25 746.75 +9.00 323 9,487 +45
Total Volume and Open Interest 60,555 414,221 +445
Wheat(KCBT)
Jul13 130523 742.25 759.00 741.50 754.50 +11.25 7,950 89,766 -207
Sep13 130523 750.50 765.50 749.25 761.50 +10.50 3,115 19,011 +194
Dec13 130523 764.00 781.25 764.00 778.50 +12.25 2,141 22,540 +491
Mar14 130523 779.25 793.00 779.25 791.50 +12.75 152 4,202 +26
May14 130523 786.75 797.75 784.75 795.75 +12.75 25 925 +1
Jul14 130523 786.25 798.25 785.50 795.25 +10.75 134 2,625 +42
Total Volume and Open Interest 13,521 139,251 +544
Wheat(MGE)
May13 130514 857.75 857.75 857.75 857.75 unch      
Jul13 130523 807.00 822.50 807.00 813.25 +5.50 2,460 19,238 -309
Sep13 130523 797.00 813.00 797.00 805.00 +7.75 1,487 9,217 -312
Dec13 130523 807.00 819.25 806.00 811.75 +8.00 724 8,837 +243
Mar14 130523 817.75 830.00 817.75 824.25 +9.50 130 1,399 +28
Total Volume and Open Interest 4,816 38,937 -344
Oats(CBOT)
Jul13 130523 366.50 372.25 365.00 370.25 +3.75 1,464 6,490 -629
Sep13 130523 356.50 365.00 356.50 365.00 +8.25 58 188 +36
Dec13 130523 356.00 364.00 354.00 363.50 +8.00 431 1,600 +150
Mar14 130523 368.75 368.75 360.75 368.75 +8.00 5 68 +0
Total Volume and Open Interest 1,958 8,346 -443
Rough Rice(CBOT)
Jul13 130523 15.38 15.64 15.32 15.56 +0.22 489 10,239 -108
Sep13 130523 15.20 15.55 15.20 15.55 +0.34 204 1,185 +91
Nov13 130523 15.68 15.70 15.36 15.69 +0.35 38 244 +32
Jan14 130523 15.86 15.86 15.52 15.86 +0.34 0 37 +0
Total Volume and Open Interest 731 11,705 +15
Live Cattle(CME)
Jun13 130523 120.080 120.500 119.100 119.135 -0.865 13,518 58,782 -5,219
Aug13 130523 119.230 119.600 118.080 118.200 -1.030 18,374 131,744 +294
Oct13 130523 122.550 122.785 121.500 121.700 -0.835 7,919 57,180 +255
Dec13 130523 124.250 124.580 123.480 123.680 -0.650 7,139 38,311 +470
Feb14 130523 125.400 125.750 124.700 125.035 -0.515 2,908 14,354 +1,201
Apr14 130523 126.730 127.080 126.230 126.500 -0.450 410 5,990 +71
Total Volume and Open Interest 50,295 307,067 -2,930
Feeder Cattle(CME)
May13 130523 131.600 131.735 131.575 131.630 unch 998 3,660 -333
Aug13 130523 143.800 144.500 142.300 142.650 -1.675 3,305 22,726 -129
Sep13 130523 146.035 146.825 144.575 144.950 -1.750 713 3,016 +37
Oct13 130523 148.035 148.500 146.535 146.850 -1.780 545 3,083 +107
Nov13 130523 149.000 149.735 147.735 148.185 -1.665 226 1,818 +60
Jan14 130523 149.685 149.825 147.900 148.285 -1.815 93 670 +8
Mar14 130523 150.050 150.050 149.435 149.500 -1.250 7 59 +4
Total Volume and Open Interest 5,894 35,054 -239
Lean Hogs(CME)
Jun13 130523 93.930 94.450 93.730 94.200 -0.350 13,083 39,853 -2,298
Jul13 130523 93.300 93.580 92.650 93.035 -0.395 12,169 64,792 +3,206
Aug13 130523 91.750 92.080 91.430 91.800 -0.280 6,707 44,586 +128
Oct13 130523 82.300 82.635 82.000 82.100 -0.435 4,997 44,102 +548
Dec13 130523 79.135 79.600 78.975 79.400 -0.100 4,151 30,840 -367
Feb14 130523 81.475 81.930 81.350 81.830 -0.170 2,146 13,062 +418
Apr14 130523 83.100 83.450 82.930 83.385 -0.150 1,656 9,247 +320
May14 130523 87.950 88.180 87.900 87.900 unch 43 298 +39
Total Volume and Open Interest 45,578 251,261 +2,388
Class III Milk(CME)
May13 130523 18.52 18.53 18.50 18.51 +0.01 22 3,586 -4
Jun13 130523 18.15 18.37 18.04 18.34 +0.24 176 4,036 +29
Jul13 130523 18.44 18.61 18.36 18.60 +0.21 195 3,236 +19
Aug13 130523 18.67 18.91 18.65 18.90 +0.21 148 2,842 +7
Sep13 130523 19.00 19.09 18.80 19.09 +0.12 51 2,364 +9
Total Volume and Open Interest 715 22,780 +115
Cocoa(ICE)
Jul13 130523 2310 2334 2261 2283 -34 14,386 93,314 +2,474
Sep13 130523 2321 2338 2266 2288 -33 4,993 46,275 +1,017
Dec13 130523 2311 2343 2272 2294 -32 3,325 36,549 -636
Mar14 130523 2321 2345 2279 2298 -32 2,331 31,984 +128
May14 130523 2322 2346 2284 2304 -31 629 9,509 +67
Jul14 130523 2347 2347 2287 2308 -32 221 3,152 +21
Sep14 130523 2294 2313 2290 2313 -30 68 3,022 +48
Total Volume and Open Interest 25,961 224,131 +3,122
Coffee "C"(ICE)
Jul13 130523 128.80 131.80 128.05 130.05 +1.60 17,188 90,973 +2,499
Sep13 130523 130.90 134.05 130.35 132.30 +1.55 5,167 34,462 +689
Dec13 130523 134.60 137.25 133.90 135.95 +1.60 2,974 21,911 +294
Mar14 130523 138.00 140.85 137.50 139.40 +1.60 951 7,001 +176
May14 130523 139.50 141.40 139.50 141.30 +1.55 339 4,070 +94
Jul14 130523 141.45 143.20 141.45 143.20 +1.55 66 1,307 +7
Total Volume and Open Interest 26,734 162,110 +3,763
Orange Juice(ICE)
Jul13 130523 146.50 149.95 145.05 148.40 +2.40 464 17,987 -49
Sep13 130523 146.00 147.70 146.00 146.95 +1.80 168 1,978 +126
Nov13 130523 145.95 147.00 145.95 146.30 +1.35 5 772 +0
Jan14 130523 146.40 146.80 146.15 146.15 +1.35 0 267 +0
Mar14 130523 146.85 146.90 146.40 146.40 +1.35 0 8 +0
May14 130523 146.40 146.40 146.40 146.40 +1.35      
Total Volume and Open Interest 637 21,012 +77
Sugar #11(ICE)
Jul13 130523 16.62 16.89 16.56 16.76 +0.11 62,613 456,668 +4,076
Oct13 130523 16.98 17.22 16.93 17.10 +0.08 31,560 180,928 +8,918
Mar14 130523 17.95 18.20 17.92 18.09 +0.08 7,066 116,199 +809
May14 130523 18.13 18.36 18.10 18.24 +0.06 2,927 28,561 +552
Jul14 130523 18.28 18.48 18.25 18.38 +0.05 1,998 39,103 +490
Oct14 130523 18.52 18.72 18.52 18.63 +0.03 1,194 20,374 +240
Mar15 130523 18.97 19.10 18.96 19.04 +0.02 267 14,702 +23
May15 130523 18.97 19.07 18.95 19.02 unch 7 1,701 +0
Total Volume and Open Interest 107,632 863,297 +15,108
London Cocoa(LCE)
Jul13 130523 1553 1573 1533 1537 -25 7,069 70,546 -326
Sep13 130523 1561 1579 1540 1544 -25 5,303 41,898 -526
Dec13 130523 1556 1574 1536 1540 -25 3,056 57,485 -8
Mar14 130523 1552 1571 1534 1538 -24 2,737 50,698 +604
May14 130523 1557 1574 1539 1541 -23 667 12,437 +270
Jul14 130523 1576 1578 1546 1546 -23 54 4,885 +37
Sep14 130523 1579 1579 1551 1551 -24 35 2,126 +27
Total Volume and Open Interest 18,955 241,158 +94
London Sugar(LCE)
Aug13 130523 472.50 477.20 470.30 474.90 +2.00 3,650 43,907 -61
Oct13 130523 469.60 473.60 468.10 471.70 +1.30 1,857 15,195 +97
Dec13 130523 477.00 482.30 477.00 480.00 +0.70 549 6,217 +122
Mar14 130523 486.10 491.90 486.00 489.20 +1.00 387 6,218 +92
May14 130523 495.00 499.10 493.50 496.60 +1.30 182 2,102 +107
Total Volume and Open Interest 6,714 75,205 +357
Cotton(ICE)
Jul13 130523 83.42 83.88 81.52 81.78 -1.64 19,395 123,444 -369
Oct13 130523 83.21 83.21 83.21 83.21 -0.94 16 94 -1
Dec13 130523 84.63 84.88 83.34 83.64 -0.75 9,156 63,125 +2,117
Mar14 130523 84.38 84.38 83.08 83.35 -0.74 625 2,457 +252
May14 130523 83.39 83.39 83.39 83.39 -0.74 172 692 +107
Jul14 130523 83.64 83.64 83.64 83.64 -0.71 136 657 +124
Total Volume and Open Interest 29,500 190,994 +2,230
Lumber(CME)
Jul13 130523 309.0 311.5 302.0 303.3 -2.4 670 4,191 -3
Sep13 130523 313.9 314.0 305.0 307.0 -1.5 123 1,233 +19
Nov13 130523 308.2 309.0 305.0 306.1 -1.0 23 253 +11
Jan14 130523 316.7 317.0 313.0 314.0 -1.9 7 20 +0
Total Volume and Open Interest 823 5,709 +27
Crude Oil(NYM)
Jul13 130523 94.18 94.46 92.21 94.25 -0.03 259,159 344,082 -5,705
Aug13 130523 94.35 94.60 92.40 94.42 -0.04 58,978 142,654 +9,497
Sep13 130523 94.25 94.50 92.34 94.32 -0.05 28,581 132,220 +4,937
Oct13 130523 93.46 94.15 92.09 94.00 -0.06 15,936 80,010 +2,058
Nov13 130523 93.04 93.70 91.69 93.55 -0.09 9,709 48,996 -163
Dec13 130523 92.80 93.21 91.25 93.07 -0.12 37,611 237,058 +2,993
Jan14 130523 92.12 92.66 90.85 92.58 -0.16 3,016 45,101 -31
Feb14 130523 91.79 92.19 90.41 92.12 -0.20 1,737 24,389 +217
Mar14 130523 91.39 91.70 90.44 91.70 -0.23 2,862 39,587 +454
Apr14 130523 91.01 91.31 89.89 91.31 -0.25 1,691 18,605 +158
May14 130523 90.98 90.98 90.98 90.98 -0.27 874 19,378 +176
Jun14 130523 89.85 90.71 89.23 90.70 -0.29 8,579 90,345 +1,574
Jul14 130523 90.38 90.38 90.38 90.38 -0.30 636 17,895 -45
Aug14 130523 90.00 90.80 89.66 90.07 -0.31 345 17,216 +140
Sep14 130523 89.75 89.75 89.75 89.75 -0.32 1,047 29,743 +253
Oct14 130523 89.46 89.46 89.46 89.46 -0.34 277 14,690 -18
Total Volume and Open Interest 455,946 1,741,508 -2,500
e-miNY Crude Oil(NYM)
May13 130419 88.275 88.775 87.575 88.000 +0.275 7,740 1,465 -125
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130523 94.150 94.475 92.200 94.250 -0.025 5,896 1,667 -33
Aug13 130523 94.125 94.600 92.525 94.425 -0.025 124 476 -14
Sep13 130523 93.425 94.325 92.525 94.325 -0.050 26 215 +6
Oct13 130523 92.575 94.000 92.250 94.000 -0.050 2 9 +2
Nov13 130523 93.550 93.550 93.550 93.550 -0.100 0 13 +0
Dec13 130523 91.650 93.075 91.650 93.075 -0.125 2 56 +0
Jan14 130523 90.900 92.575 90.900 92.575 -0.175      
Feb14 130523 92.125 92.125 92.125 92.125 -0.200      
Total Volume and Open Interest 6,050 2,527 -39
Heating Oil(NYM)
Jun13 130523 287.15 287.30 282.25 286.00 -1.36 35,871 53,875 -8,674
Jul13 130523 286.36 287.02 281.89 285.65 -1.22 39,849 79,750 +1,556
Aug13 130523 287.60 287.86 282.71 286.44 -1.09 11,712 31,277 +2,326
Sep13 130523 287.25 287.59 283.77 287.37 -1.07 8,415 31,669 -854
Oct13 130523 287.08 288.42 284.80 288.26 -0.99 4,029 19,972 +457
Nov13 130523 288.61 289.23 285.54 288.86 -0.90 2,809 9,743 -360
Dec13 130523 289.45 289.51 285.81 289.27 -0.83 5,757 37,346 -71
Jan14 130523 288.11 290.26 286.76 289.86 -0.79 495 7,925 -18
Feb14 130523 289.76 290.21 287.49 290.21 -0.71 99 2,675 +12
Mar14 130523 289.04 290.10 287.09 289.82 -0.66 57 4,022 +9
Apr14 130523 286.45 288.72 286.45 288.72 -0.69 50 9,954 +20
May14 130523 287.15 287.81 284.97 287.73 -0.76 24 1,852 +1
Jun14 130523 284.83 287.10 284.58 286.83 -0.73 498 8,635 +170
Jul14 130523 286.38 286.38 286.38 286.38 -0.74 56 525 -20
Total Volume and Open Interest 109,956 304,608 -5,352
Gasoline(NYMEX)
Jun13 130523 282.01 283.75 278.82 282.81 +0.87 46,628 49,643 -7,823
Jul13 130523 281.10 282.76 277.92 281.81 +0.59 58,652 98,240 -558
Aug13 130523 279.41 280.30 275.87 279.81 +0.31 29,059 31,651 +595
Sep13 130523 276.86 277.78 273.10 277.12 +0.07 21,712 31,812 +259
Oct13 130523 260.73 263.99 259.24 263.35 +0.03 11,662 19,757 +55
Nov13 130523 258.30 261.13 256.44 260.56 -0.04 5,530 20,846 +38
Dec13 130523 256.09 259.38 254.70 258.79 -0.16 7,133 16,584 -404
Jan14 130523 256.51 258.34 254.38 258.34 -0.21 1,455 6,862 +433
Feb14 130523 258.93 258.93 258.93 258.93 -0.22 272 1,865 -35
Mar14 130523 260.32 260.32 260.32 260.32 -0.20 143 4,514 +25
Total Volume and Open Interest 182,585 288,229 -7,248
e-miNY RBOB Gasoline(NYM)
Jun13 130523 282.80 282.81 282.80 282.80 +0.90 0 1 +0
Jul13 130523 281.80 281.81 281.80 281.80 +0.60      
Aug13 130523 279.80 279.81 279.80 279.80 +0.30      
Sep13 130523 277.10 277.12 277.10 277.10 unch      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun13 130523 4.181 4.269 4.159 4.261 +0.075 104,312 65,541 -15,527
Jul13 130523 4.228 4.316 4.205 4.307 +0.074 62,584 286,992 +2,730
Aug13 130523 4.250 4.330 4.224 4.322 +0.069 23,733 79,302 +3,548
Sep13 130523 4.253 4.319 4.217 4.311 +0.062 17,339 101,959 +3,014
Oct13 130523 4.265 4.329 4.229 4.320 +0.059 20,338 188,433 -647
Nov13 130523 4.351 4.388 4.296 4.385 +0.056 5,165 72,463 +512
Dec13 130523 4.480 4.541 4.457 4.536 +0.046 3,644 62,212 +101
Jan14 130523 4.556 4.618 4.535 4.610 +0.041 20,244 135,224 +2,999
Feb14 130523 4.572 4.588 4.512 4.583 +0.041 3,271 35,588 +265
Mar14 130523 4.487 4.508 4.432 4.505 +0.041 5,980 72,051 +765
Apr14 130523 4.210 4.250 4.174 4.247 +0.033 14,572 115,244 +2,559
May14 130523 4.205 4.247 4.185 4.243 +0.035 2,569 21,326 -602
Jun14 130523 4.229 4.272 4.222 4.272 +0.032 1,193 21,315 +236
Jul14 130523 4.259 4.302 4.259 4.302 +0.030 1,146 13,399 +219
Aug14 130523 4.269 4.320 4.269 4.320 +0.028 565 13,981 +91
Sep14 130523 4.279 4.320 4.279 4.320 +0.029 619 18,181 +148
Total Volume and Open Interest 294,087 1,490,834 +3,210
Brent Crude Oil(ICE)
Jul13 130523 102.25 102.68 100.64 102.44 -0.16 179,064 296,999 -5,965
Aug13 130523 102.23 102.49 100.50 102.27 -0.17 67,425 196,363 +4,484
Sep13 130523 101.98 102.15 100.26 101.99 -0.19 33,748 122,830 -965
Oct13 130523 101.65 101.75 99.96 101.65 -0.21 16,282 91,159 +311
Nov13 130523 101.37 101.42 99.70 101.34 -0.23 9,332 62,414 -218
Dec13 130523 101.09 101.24 99.42 101.02 -0.25 48,642 181,398 -2,349
Jan14 130523 100.39 100.80 99.30 100.73 -0.27 2,933 44,814 -17
Feb14 130523 99.78 100.51 99.30 100.43 -0.28 1,993 26,100 +358
Mar14 130523 99.81 100.19 98.77 100.11 -0.30 2,750 33,074 +96
Apr14 130523 99.79 99.79 99.79 99.79 -0.32 691 33,200 +81
May14 130523 99.05 99.47 99.05 99.47 -0.33 371 15,669 +34
Jun14 130523 99.34 99.34 97.84 99.16 -0.33 8,117 78,473 +595
Jul14 130523 98.90 98.90 98.90 98.90 -0.32 602 14,734 -67
Aug14 130523 98.61 98.61 98.61 98.61 -0.33 496 19,381 +34
Total Volume and Open Interest 393,122 1,534,378 -6,370
Gas Oil(ICE)
Jun13 130523 862.00 862.00 846.00 849.50 -17.25 48,683 159,973 -4,251
Jul13 130523 861.50 862.50 847.75 851.25 -17.25 67,906 109,223 -807
Aug13 130523 864.00 864.75 850.50 854.00 -16.75 43,487 71,829 +404
Sep13 130523 866.00 866.00 853.25 856.75 -16.25 30,063 55,382 -1,891
Oct13 130523 865.50 868.25 856.00 859.25 -15.75 13,943 33,571 -800
Nov13 130523 866.50 869.00 856.75 860.25 -15.50 7,832 27,245 +1,068
Dec13 130523 869.50 870.25 857.50 861.00 -15.25 21,049 66,981 -1,858
Jan14 130523 865.75 869.25 860.25 862.00 -15.00 1,182 21,711 +201
Feb14 130523 865.50 868.75 859.25 861.75 -14.75 508 15,725 +95
Mar14 130523 864.00 867.25 858.50 860.25 -14.50 321 13,764 -54
Total Volume and Open Interest 239,567 660,038 -7,140
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130523 2.627 2.648 2.615 2.627 -0.019 297 628 +11
Jul13 130523 2.500 2.513 2.476 2.494 -0.019 270 1,206 -36
Aug13 130523 2.374 2.394 2.363 2.381 -0.006 148 2,240 +7
Sep13 130523 2.225 2.258 2.225 2.244 -0.001 313 2,105 -67
Oct13 130523 2.077 2.110 2.077 2.097 +0.003 271 1,281 +31
Nov13 130523 2.040 2.040 2.030 2.030 +0.001 18 705 +5
Dec13 130523 1.993 2.015 1.991 2.000 +0.014 173 1,186 +16
Total Volume and Open Interest 1,502 9,870 -24
WTI Crude Oil(ICE)
Jul13 130523 93.97 94.45 92.21 94.25 -0.03 40,788 95,831 +1,062
Aug13 130523 94.17 94.61 92.41 94.42 -0.04 13,876 48,926 -731
Sep13 130523 93.78 94.50 92.35 94.32 -0.05 7,853 42,833 +833
Oct13 130523 93.11 94.00 92.09 94.00 -0.06 3,584 22,966 +376
Nov13 130523 92.99 93.60 92.10 93.55 -0.09 2,250 15,121 +108
Dec13 130523 92.59 93.19 91.25 93.07 -0.12 10,971 111,929 -169
Jan14 130523 91.82 92.58 90.95 92.58 -0.16 956 12,196 -78
Feb14 130523 90.88 92.12 90.88 92.12 -0.20 576 4,571 +72
Mar14 130523 90.84 91.70 90.44 91.70 -0.23 561 8,829 +37
Apr14 130523 91.31 91.31 91.31 91.31 -0.25 213 5,037 +27
May14 130523 90.98 90.98 90.98 90.98 -0.27 69 3,658 +6
Jun14 130523 89.36 90.70 89.36 90.70 -0.29 476 25,236 -51
Jul14 130523 89.67 90.38 89.67 90.38 -0.30 3 3,572 +1
Aug14 130523 90.07 90.07 90.07 90.07 -0.31 2 3,228 +0
Sep14 130523 89.75 89.75 89.75 89.75 -0.32 2 9,996 +0
Oct14 130523 89.46 89.46 89.46 89.46 -0.34 1 3,707 -1
Total Volume and Open Interest 84,690 532,377 +2,397
US Dollar Index(ICE)
Jun13 130523 84.435 84.595 83.665 83.802 -0.658 42,611 93,070 -340
Sep13 130523 84.710 84.835 83.955 84.073 -0.627 153 1,695 +26
Dec13 130523 84.283 84.283 84.283 84.283 -0.628      
Total Volume and Open Interest 42,764 94,765 -314
Australian Dollar(CME)
Jun13 130523 96.73 97.63 95.78 97.21 +0.52 147,920 200,098 +1,599
Sep13 130523 96.14 97.01 95.20 96.60 +0.52 1,453 5,077 +217
Dec13 130523 95.22 96.03 94.85 96.03 +0.52 4 96 +0
Total Volume and Open Interest 149,377 205,301 +1,816
British Pound(CME)
Jun13 130523 150.39 151.27 150.12 151.02 +0.67 141,015 209,327 +7,211
Sep13 130523 150.25 151.08 150.07 150.94 +0.67 295 1,175 +81
Dec13 130523 150.36 150.88 150.21 150.88 +0.67 1 57 +1
Total Volume and Open Interest 141,402 211,098 +7,384
Canadian Dollar(CME)
Jun13 130523 96.33 97.15 96.15 96.98 +0.70 83,056 132,857 +645
Sep13 130523 96.15 96.93 95.95 96.77 +0.69 1,003 5,885 +245
Dec13 130523 95.85 96.73 95.85 96.58 +0.70 147 2,426 +14
Mar14 130523 96.37 96.37 95.67 96.37 +0.70 4 300 +2
Total Volume and Open Interest 84,226 141,531 +906
Japanese Yen(CME)
Jun13 130523 96.99 99.19 96.56 98.17 +1.27 140,847 223,566 -2,262
Sep13 130523 97.00 99.20 96.61 98.22 +1.28 490 4,042 +107
Dec13 130523 96.97 99.00 96.97 98.29 +1.28 9 157 +4
Total Volume and Open Interest 141,346 227,826 -2,151
Swiss Franc(CME)
Jun13 130523 102.14 103.83 101.87 103.21 +1.12 52,877 64,866 +942
Sep13 130523 101.97 103.87 101.92 103.30 +1.12 43 278 +6
Dec13 130523 103.43 103.43 102.30 103.43 +1.13 0 2 +0
Total Volume and Open Interest 52,920 65,146 +948
EuroFX(CME)
Jun13 130523 128.53 129.59 128.23 129.33 +0.89 258,625 261,415 -275
Sep13 130523 128.65 129.64 128.33 129.41 +0.89 699 3,260 +92
Dec13 130523 128.39 129.49 128.39 129.49 +0.89 14 494 -6
Total Volume and Open Interest 259,338 265,194 -189
Mexican Peso(CME)
Jun13 130523 802.75 806.75 796.00 804.25 -0.25 38,028 161,595 -2,145
Jul13 130523 802.25 802.50 802.25 802.25 -0.25 0 1 +0
Total Volume and Open Interest 38,205 162,789 -2,125
Brazilian Real(CME)
Jun13 130523 486.15 488.60 485.75 488.20 +0.20 91 13,438 -30
Jul13 130523 486.20 486.40 483.75 486.05 +0.15 0 74 +0
Aug13 130523 483.60 483.60 483.55 483.60 +0.05      
Sep13 130523 478.95 481.05 478.95 481.05 unch 0 172 +0
Total Volume and Open Interest 91 41,971 -30
30-Year T-Bonds(CBOT)
Jun13 130523 142~220 144~030 142~090 143~000 +0~050 546,738 608,016 -20,570
Sep13 130523 141~250 143~050 141~100 142~020 +0~050 18,875 26,966 +5,571
Dec13 130523 141~180 141~180 141~180 141~180 +0~050      
Total Volume and Open Interest 565,613 634,982 -14,999
10-Year T-Notes(CBOT)
Jun13 130523 131~040 131~235 130~280 131~085 +0~010 1,662,154 2,161,781 -19,133
Sep13 130523 130~040 130~250 129~290 130~100 +0~015 82,626 191,520 +38,740
Dec13 130523 130~100 130~100 130~085 130~100 +0~015      
Total Volume and Open Interest 1,744,780 2,353,301 +19,607
5-Year T-Notes(CBOT)
Jun13 130523 123~194 123~266 123~146 123~200 -0~002 797,665 1,661,718 -18,118
Sep13 130523 123~030 123~110 122~306 123~042 -0~004 88,364 151,852 +33,939
Dec13 130523 123~042 123~046 123~042 123~042 -0~004      
Total Volume and Open Interest 886,029 1,813,570 +15,821
2 Year T-Notes(CBOT)
Jun13 130523 110~074 110~080 110~070 110~076 +0~002 149,132 830,780 -28,507
Sep13 130523 110~060 110~066 110~056 110~062 unch 47,635 74,353 +18,728
Dec13 130523 110~062 110~062 110~062 110~062 unch      
Total Volume and Open Interest 196,767 905,133 -9,779
Eurodollars(CME)
Jun13 130523 99.728 99.730 99.725 99.728 unch 67,364 829,485 -9,790
Sep13 130523 99.700 99.710 99.695 99.700 unch 76,525 741,496 -9,603
Dec13 130523 99.670 99.680 99.660 99.665 -0.005 75,715 843,017 +7,845
Mar14 130523 99.635 99.650 99.630 99.640 unch 105,241 783,047 +6,121
Jun14 130523 99.600 99.620 99.595 99.605 unch 134,413 763,473 -14,501
Sep14 130523 99.550 99.575 99.540 99.555 -0.005 132,291 652,970 -4,424
Dec14 130523 99.485 99.520 99.475 99.490 -0.005 113,196 746,680 -6,390
Mar15 130523 99.405 99.445 99.390 99.405 -0.010 147,965 639,580 -16,368
Jun15 130523 99.305 99.350 99.285 99.300 -0.015 134,499 741,152 -4,434
Sep15 130523 99.180 99.235 99.155 99.180 -0.010 130,988 510,152 -4,272
Dec15 130523 99.035 99.095 99.005 99.035 -0.005 133,257 659,196 +10,397
Mar16 130523 98.865 98.940 98.840 98.875 unch 98,364 419,515 +1,644
Jun16 130523 98.690 98.775 98.655 98.700 unch 71,534 323,854 +23
Sep16 130523 98.500 98.595 98.470 98.515 unch 58,641 239,037 +660
Dec16 130523 98.320 98.405 98.280 98.325 unch 49,009 179,289 -418
Mar17 130523 98.140 98.230 98.095 98.145 unch 39,371 179,697 -91
Jun17 130523 97.955 98.040 97.905 97.960 unch 29,953 123,078 -914
Sep17 130523 97.785 97.865 97.730 97.790 +0.005 22,393 90,805 +1,125
Total Volume and Open Interest 1,666,125 9,752,818 -36,972
Ultra T-Bond(CBOT)
Jun13 130523 155~28 157~27 155~11 156~13 +0~08 66,743 379,691 -9,238
Sep13 130523 154~11 156~05 154~04 154~30 +0~08 3,678 7,368 +1,690
Dec13 130523 154~30 154~30 154~30 154~30 +0~08      
Total Volume and Open Interest 70,421 387,059 -7,548
30 Day Federal Funds(CBOT)
May13 130523 99.887 99.887 99.885 99.885 unch 3,194 47,099 +398
Jun13 130523 99.890 99.890 99.885 99.885 unch 2,389 44,605 -1,155
Jul13 130523 99.885 99.890 99.885 99.885 unch 869 29,511 -83
Aug13 130523 99.885 99.885 99.880 99.885 unch 1,305 23,738 -139
Sep13 130523 99.880 99.885 99.875 99.880 unch 2,825 20,149 +242
Oct13 130523 99.875 99.880 99.875 99.880 unch 1,526 16,801 +497
Total Volume and Open Interest 19,053 343,016 +1,100
3-Mth Euro-Yen(CME)
Jun13 130523 99.775 99.775 99.775 99.775 -0.005      
Sep13 130523 99.783 99.783 99.783 99.783 unch      
Dec13 130523 99.783 99.783 99.783 99.783 unch      
Mar14 130523 99.765 99.765 99.765 99.765 unch      
Jun14 130523 99.760 99.760 99.760 99.760 unch      
Sep14 130523 99.765 99.765 99.765 99.765 unch      
Dec14 130523 99.760 99.760 99.760 99.760 unch      
Mar15 130523 99.640 99.640 99.640 99.640 unch      
Jun15 130523 99.500 99.500 99.500 99.500 unch      
Sep15 130523 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130523 99.78 99.78 99.78 99.78 unch 0 868 +0
Sep13 130523 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130523 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130523 99.76 99.76 99.76 99.76 unch 39 93 -39
Jun14 130523 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130523 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130523 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130523 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 39 1,568 -39
Japanese Gov't Bonds(SGX)
Jun13 130523 141.58 142.74 140.62 142.23 +0.52 1,066 19,011 -142
Sep13 130523 141.30 142.54 140.40 142.10 +0.54 75 205 +61
Dec13 130523 138.34 138.34 138.34 138.34 +0.54      
Total Volume and Open Interest 1,141 19,216 -81
Euro-Bund(EUREX)
Jun13 130523 144.61 145.15 144.31 144.39 -0.21 518,659 923,599 -9,048
Sep13 130523 144.71 145.25 144.43 144.49 -0.23 5,861 38,197 +2,655
Dec13 130523 142.41 142.41 142.41 142.41 -0.25 0 3 +0
Total Volume and Open Interest 524,520 961,799 -6,393
Euro-Bobl(EUREX)
Jun13 130523 126.47 126.68 126.22 126.28 -0.17 367,720 926,754 -27,442
Sep13 130523 127.00 127.14 126.69 126.72 -0.21 6,419 68,528 +4,882
Dec13 130523 126.72 126.72 126.72 126.72 -0.21      
Total Volume and Open Interest 374,139 995,282 -22,560
3-Mth Euribor(EUREX)
Jun13 130523 99.800 99.800 99.800 99.800 -0.005 0 3,011 +0
Sep13 130523 99.815 99.815 99.810 99.810 -0.010 0 1,469 +5
Dec13 130523 99.795 99.795 99.795 99.795 -0.010 0 974 -353
Total Volume and Open Interest 6 8,547 -347
Long Gilt(LIFFE)
Jun13 130523 117~25 118~07 117~15 117~18 -0~06 234,493 347,374 -498
Sep13 130523 117~04 117~17 116~24 116~27 -0~05 1,704 9,233 +687
Total Volume and Open Interest 236,197 356,607 +189
3-Mth Short Sterling(LIFFE)
Jun13 130523 99.50 99.50 99.49 99.49 unch 61,023 278,650 +851
Sep13 130523 99.53 99.53 99.50 99.51 -0.01 89,443 313,644 -1,154
Dec13 130523 99.52 99.54 99.51 99.52 -0.01 164,925 304,315 +6,167
Mar14 130523 99.53 99.54 99.50 99.51 -0.02 115,323 292,996 +3,354
Jun14 130523 99.50 99.52 99.48 99.49 -0.02 158,417 310,692 +3,060
Sep14 130523 99.48 99.49 99.44 99.46 -0.03 117,651 270,310 -2,809
Total Volume and Open Interest 987,077 2,728,699 +3,979
3-Mth Euribor(LIFFE)
Jun13 130523 99.805 99.810 99.800 99.800 -0.005 49,549 575,904 +701
Sep13 130523 99.810 99.825 99.805 99.810 -0.010 77,626 388,438 -2,041
Dec13 130523 99.800 99.815 99.785 99.795 -0.010 78,204 480,087 -1,979
Total Volume and Open Interest 879,951 4,562,890 -19,707
3-Mth Aus T-Bills(SFE)
Jun13 130523 97.23 97.26 97.20 97.25 +0.01 17,023 181,412 -3,079
Sep13 130523 97.33 97.37 97.29 97.36 +0.02 39,287 247,545 +4,878
Dec13 130523 97.37 97.41 97.31 97.40 +0.02 29,368 187,892 +5,881
Mar14 130523 97.35 97.39 97.28 97.38 +0.02 17,798 133,761 +5,148
Jun14 130523 97.27 97.31 97.19 97.29 +0.01 6,334 77,055 +465
Sep14 130523 97.17 97.20 97.09 97.18 unch 4,897 57,298 +132
Dec14 130523 97.06 97.10 96.99 97.06 -0.02 2,422 46,148 +206
Mar15 130523 96.96 96.99 96.89 96.95 -0.02 2,000 27,422 +684
Jun15 130523 96.79 96.84 96.79 96.84 -0.04 8 2,114 +0
Sep15 130523 96.69 96.75 96.69 96.75 -0.03 9 760 +2
Total Volume and Open Interest 119,211 962,000 +14,382
10-Year Aus T-Bonds(SFE)
Jun13 130523 96.73 96.78 96.58 96.71 -0.03 142,593 545,920 +40,706
Sep13 130523 96.71 96.71 96.71 96.71 -0.03      
Total Volume and Open Interest 142,593 545,920 +40,706
3-Year Aus T-Bonds(SFE)
Jun13 130523 97.41 97.45 97.31 97.41 -0.01 232,592 676,238 -36,293
Sep13 130523 97.41 97.41 97.41 97.41 -0.01      
Total Volume and Open Interest 232,592 676,238 -36,293
Gold(CMX)
Jun13 130523 1367.9 1397.1 1355.0 1391.8 +24.4 225,016 174,880 -12,072
Aug13 130523 1368.4 1398.0 1356.3 1392.8 +24.4 16,858 133,671 +3,228
Oct13 130523 1361.0 1394.2 1361.0 1393.9 +24.4 615 12,043 +97
Dec13 130523 1371.5 1400.0 1360.0 1395.1 +24.4 8,884 57,014 +1,701
Feb14 130523 1368.2 1399.5 1368.2 1396.2 +24.4 226 14,190 -50
Apr14 130523 1396.5 1400.0 1389.2 1397.3 +24.4 93 5,376 +15
Jun14 130523 1374.4 1399.5 1369.0 1398.5 +24.4 573 9,959 +38
Aug14 130523 1397.6 1399.7 1388.7 1399.7 +24.3 10 1,249 +0
Oct14 130523 1401.0 1401.0 1401.0 1401.0 +24.3 25 803 -25
Dec14 130523 1397.0 1402.4 1397.0 1402.4 +24.3 278 10,289 +36
Feb15 130523 1403.9 1403.9 1403.9 1403.9 +24.3 0 11 +0
Total Volume and Open Interest 253,998 446,087 -6,961
Silver(CMX)
May13 130523 2205.0 2249.4 2203.5 2249.4 +3.6 37 164 -65
Jul13 130523 2221.5 2264.5 2192.0 2250.8 +3.6 56,680 80,574 -723
Sep13 130523 2217.5 2267.5 2200.0 2255.3 +3.6 3,240 9,458 +1,089
Dec13 130523 2220.0 2273.0 2214.0 2262.1 +3.6 1,852 23,254 -86
Mar14 130523 2270.0 2275.0 2250.0 2267.6 +3.5 59 4,930 +9
May14 130523 2254.0 2270.8 2254.0 2270.8 +3.5 324 5,183 +58
Jul14 130523 2245.0 2274.0 2245.0 2274.0 +3.6 90 4,612 +5
Total Volume and Open Interest 63,589 148,619 +335
Platinum(NYMEX)
Jul13 130523 1466.2 1471.9 1449.5 1457.2 -12.0 13,872 56,630 -1,353
Oct13 130523 1462.0 1470.0 1455.0 1460.8 -11.8 576 6,759 +423
Jan14 130523 1462.8 1462.8 1462.8 1462.8 -11.8 10 120 +9
Apr14 130523 1463.7 1463.7 1463.7 1463.7 -11.8 0 4 +0
Total Volume and Open Interest 14,460 63,518 -921
Palladium(NYMEX)
Jun13 130523 748.70 748.70 734.00 738.65 -13.50 4,552 21,371 -933
Sep13 130523 747.95 747.95 736.00 740.65 -13.45 1,184 14,328 +840
Dec13 130523 741.85 741.85 741.85 741.85 -13.45 1 1,017 +0
Total Volume and Open Interest 5,737 36,735 -93
Copper(CMX)
May13 130523 330.00 331.60 326.60 329.95 -7.80 351 923 -172
Jul13 130523 337.05 337.05 326.70 330.40 -7.65 54,536 96,284 -1,881
Sep13 130523 338.25 338.25 328.20 331.85 -7.55 5,532 26,912 +1,808
Dec13 130523 336.50 336.50 330.15 333.45 -7.45 1,698 19,401 +298
Mar14 130523 333.20 336.90 332.00 335.05 -7.35 300 5,548 +92
Total Volume and Open Interest 63,393 162,304 -12
DJIA Index(CBOT)
Jun13 130523 15330 15334 15151 15289 -31 184 12,468 +39
Sep13 130523 15150 15250 15150 15220 -31 0 16 +0
Dec13 130523 15150 15181 15150 15150 -31 0 2 +0
Mar14 130523 15055 15086 15055 15055 -31      
Total Volume and Open Interest 184 12,486 +39
E-mini DJIA Index(CBOT)
Jun13 130523 15333 15345 15143 15289 -31 123,536 113,900 -746
Sep13 130523 15244 15287 15066 15220 -31 108 1,140 +52
Dec13 130523 15150 15150 15150 15150 -31 1 20 +0
Mar14 130523 15055 15055 15055 15055 -31 0 1 +0
Total Volume and Open Interest 123,645 115,061 -694
S & P 500(CME)
Jun13 130523 1657.70 1658.70 1632.70 1650.00 -5.60 8,786 184,623 +1,562
Sep13 130523 1630.20 1646.90 1629.90 1644.30 -5.60 277 5,916 +73
Dec13 130523 1638.20 1638.70 1623.70 1638.20 -5.50 282 1,894 +252
Mar14 130523 1632.20 1632.70 1617.70 1632.20 -5.50      
Total Volume and Open Interest 9,345 192,433 +1,887
S & P 500 E-Mini(Globex)
Jun13 130523 1657.50 1659.00 1632.75 1650.00 -5.50 1,694,697 3,157,769 +11,686
Sep13 130523 1652.00 1653.00 1627.25 1644.25 -5.75 9,433 176,292 +4,252
Total Volume and Open Interest 1,704,685 3,340,104 +16,462
NASDAQ 100(CME)
Jun13 130523 2999.80 3007.50 2961.80 2992.30 -8.70 588 8,846 +5
Sep13 130523 2987.00 2995.80 2964.00 2987.00 -8.80 0 80 +0
Dec13 130523 2980.80 2989.50 2980.80 2980.80 -8.70      
Total Volume and Open Interest 588 8,926 +5
NASDAQ 100 E-Mini(Globex)
Jun13 130523 3006.30 3008.50 2961.30 2992.30 -8.70 185,202 415,275 +3,811
Sep13 130523 3000.00 3000.00 2955.80 2987.00 -8.80 472 3,010 +296
Total Volume and Open Interest 185,674 418,325 +4,107
S & P Midcap 400(CME)
Jun13 130523 1173.00 1192.30 1173.00 1192.30 -0.20 149 1,621 +147
Sep13 130523 1189.70 1189.90 1189.70 1189.70 -0.20      
Dec13 130523 1187.70 1187.90 1187.70 1187.70 -0.20      
Total Volume and Open Interest 149 1,621 +147
Volatility Index(CBOE)
May13 130521 13.20 13.58 13.10 13.50 +0.20 62,297 80,771 -7,404
Jun13 130523 16.00 16.25 15.44 15.50 +0.20 71,885 210,517 +12,793
Jul13 130523 16.85 17.22 16.45 16.55 +0.15 19,685 64,926 +5,100
Aug13 130523 17.35 17.92 17.20 17.45 +0.30 9,091 42,707 +620
Total Volume and Open Interest 117,698 397,666 +19,436
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130523 15725 15975 14665 14820 -845 10,483 80,926 -215
Sep13 130523 15870 16050 14765 14920 -845 221 1,063 +134
Total Volume and Open Interest 10,704 81,990 -81
Nikkei 225(SGX)
Jun13 130523 15670 15995 14405 14500 -1160 126,343 277,171 +770
Sep13 130523 15680 16000 14430 14510 -1140 2,893 19,097 +1,276
Dec13 130523 15130 15610 14430 14430 -1160 2,750 27,260 +1,465
Total Volume and Open Interest 133,945 348,652 +4,707
CAC 40(EURONEXT)
Jun13 130523 3968.0 3977.0 3922.5 3950.5 -83.0 124,643 392,484 +690
Jul13 130523 3961.0 3966.0 3921.0 3943.0 -83.0 573 849 +333
Aug13 130523 3929.5 3946.5 3929.5 3943.5 -79.0      
Total Volume and Open Interest 125,485 393,582 +1,146
Hang Seng Index(HKFE)
May13 130523 23050 23093 22512 22521 -706 52,085 117,970 -38
Jun13 130523 22811 22834 22245 22258 -713 4,286 14,766 +2,739
Total Volume and Open Interest 56,441 135,076 +2,719
DAX(EUREX)
Jun13 130523 8385.0 8424.5 8281.0 8354.5 -175.5 65,656 176,162 +1,287
Sep13 130523 8393.5 8419.5 8293.0 8362.5 -176.0 173 9,397 +24
Dec13 130523 8447.0 8447.0 8308.5 8371.0 -175.5 84 1,254 +199
Total Volume and Open Interest 65,913 186,813 +1,510
FT-SE 100(EURONEXT)
Jun13 130523 6775.50 6777.50 6639.50 6689.00 -129.00 133,747 665,008 +3,667
Sep13 130523 6701.00 6701.00 6596.00 6644.50 -129.00 1,273 7,228 +827
Dec13 130523 6616.50 6616.50 6616.50 6616.50 -129.50 10 266 +0
Total Volume and Open Interest 135,030 672,502 +4,494
SPI 200(SFE)
Jun13 130523 5172.0 5206.0 5061.0 5070.0 -101.0 27,218 269,184 +1,836
Sep13 130523 5100.0 5111.0 5034.0 5034.0 -101.0 254 2,748 +240
Dec13 130523 5045.0 5045.0 5031.0 5031.0 -101.0 2 2,476 +1
Total Volume and Open Interest 27,675 276,897 +2,175
FTSE MIB(ISE)
Jun13 130523 17160.00 17235.00 16995.00 17055.00 -481.00 21,078 59,147 +1,039
Sep13 130523 17090.00 17140.00 16950.00 16975.00 -484.00 67 377 +0
Dec13 130523 16860.00 16860.00 16860.00 16860.00 -499.00 0 3 +0
Total Volume and Open Interest 21,145 59,527 +1,039
KOSPI 200(KFE)
Jun13 130523 260.35 261.70 256.75 257.15 -2.95 144,086 113,836 +717
Sep13 130523 262.05 266.80 258.50 258.85 -3.20 145 7,754 +566
Dec13 130523 260.45 260.45 260.45 260.45 -3.00 0 230 +0
Total Volume and Open Interest 144,231 122,161 +1,293
GSCI(CME)
Jun13 130523 618.00 625.00 618.00 625.00 unch 149 8,956 -21
Jul13 130523 618.15 618.15 611.00 618.15 +0.15 25 605 +25
Aug13 130523 610.00 617.00 610.00 617.00 unch 1 0 -1
Total Volume and Open Interest 175 9,561 +3
Reuters CCI(ICE)
Jun13 120925 306.20 306.20 306.20 306.20 unch      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy