Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 24, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130524 1493.00 1505.75 1471.25 1476.25 -23.25 115,680 294,318 -3,306
Aug13 130524 1409.75 1421.75 1396.00 1402.50 -12.00 10,902 18,996 +1,088
Sep13 130524 1298.00 1307.00 1292.25 1300.00 +0.50 7,880 16,233 +1,705
Nov13 130524 1239.75 1250.00 1239.25 1247.75 +4.75 59,177 210,106 +2,060
Jan14 130524 1246.00 1256.25 1245.50 1254.25 +5.00 3,149 18,170 +201
Mar14 130524 1250.50 1259.50 1249.50 1257.50 +4.75 1,579 6,633 +232
May14 130524 1252.00 1261.25 1251.75 1258.50 +4.75 813 5,917 +276
Jul14 130524 1264.25 1267.00 1259.00 1265.50 +5.00 788 6,156 +186
Aug14 130524 1253.50 1261.00 1253.50 1260.75 +4.25 0 10 +0
Sep14 130524 1248.50 1248.50 1244.25 1248.50 +4.25 0 10 +0
Nov14 130524 1242.75 1249.25 1240.25 1247.25 +4.00 858 8,631 +291
Jan15 130524 1249.00 1251.00 1248.25 1251.00 +2.75 0 23 +0
Mar15 130524 1242.25 1247.25 1242.25 1247.25 +2.75 0 3 +0
May15 130524 1244.25 1244.25 1241.50 1244.25 +2.75      
Total Volume and Open Interest 200,832 585,466 +2,738
Soybean Meal(CBOT)
Jul13 130524 434.10 437.70 427.00 428.20 -8.80 50,249 139,912 +720
Aug13 130524 409.20 413.00 404.30 405.20 -5.40 11,238 22,912 +1,411
Sep13 130524 382.20 385.70 380.80 381.90 -1.30 7,132 17,144 +1,683
Oct13 130524 353.50 358.70 353.50 358.00 +3.10 2,820 14,116 +282
Dec13 130524 349.80 356.30 349.80 355.50 +4.10 19,491 61,260 +2,006
Jan14 130524 352.80 356.90 352.80 356.90 +4.10 600 6,869 +147
Mar14 130524 354.00 358.90 354.00 358.30 +3.40 788 4,700 +228
May14 130524 354.40 359.30 354.40 358.60 +3.30 169 3,634 +95
Jul14 130524 358.90 361.30 357.60 361.30 +3.70 112 2,334 +12
Aug14 130524 360.60 360.60 357.20 360.60 +3.40 9 48 +2
Total Volume and Open Interest 92,654 273,301 +6,622
Soybean Oil(CBOT)
Jul13 130524 49.66 49.91 49.17 49.24 -0.42 43,290 175,637 -1,118
Aug13 130524 49.51 49.78 49.09 49.16 -0.37 8,805 26,242 +1,233
Sep13 130524 49.31 49.56 48.87 48.98 -0.33 6,418 21,284 +480
Oct13 130524 49.04 49.19 48.52 48.66 -0.32 3,765 18,078 -865
Dec13 130524 48.78 49.00 48.34 48.49 -0.29 17,135 83,388 -323
Jan14 130524 48.69 48.80 48.28 48.41 -0.29 636 11,312 +40
Mar14 130524 48.84 48.84 48.25 48.44 -0.25 584 6,402 +154
May14 130524 48.58 48.73 48.25 48.37 -0.27 128 3,383 +41
Jul14 130524 48.48 48.72 48.39 48.43 -0.26 173 3,563 +45
Aug14 130524 48.32 48.60 48.32 48.32 -0.28 0 345 +0
Total Volume and Open Interest 80,992 351,323 -275
Canola(WCE)
Jul13 130524 642.4 646.7 631.8 634.5 -7.9 10,157 69,215 -1,944
Nov13 130524 555.8 564.0 555.0 557.5 +1.9 8,136 71,025 +1,545
Jan14 130524 558.6 560.2 557.0 558.5 +1.7 133 3,960 +50
Mar14 130524 553.2 554.7 553.0 553.0 +1.2 59 589 +14
May14 130524 546.1 546.1 546.1 546.1 +1.3 36 83 +36
Total Volume and Open Interest 18,521 144,879 -299
Corn(CBOT)
Jul13 130524 660.50 664.75 655.50 657.25 -4.75 119,109 435,431 -279
Sep13 130524 561.25 567.50 555.00 566.75 +3.25 38,825 162,708 -264
Dec13 130524 533.50 536.75 527.00 536.50 +1.75 75,405 437,893 -471
Mar14 130524 544.75 547.75 538.00 547.50 +2.00 8,679 45,946 -608
May14 130524 551.75 555.25 546.00 555.25 +2.00 1,625 15,875 +46
Jul14 130524 558.50 562.75 553.25 562.75 +2.25 772 24,844 +173
Sep14 130524 550.25 553.50 546.75 553.50 +1.75 81 2,162 +26
Dec14 130524 550.00 553.00 545.00 552.50 -0.50 1,434 46,170 +325
Mar15 130524 552.50 559.25 552.50 559.25 +0.25 72 590 +43
May15 130524 561.00 561.00 560.75 561.00 +0.25 6 46 -2
Total Volume and Open Interest 246,095 1,175,118 -1,002
Wheat(CBOT)
Jul13 130524 704.00 707.50 696.25 697.50 -5.75 44,076 219,643 -698
Sep13 130524 710.00 714.25 703.00 704.50 -5.25 9,031 58,512 +12
Dec13 130524 723.50 728.00 716.50 718.00 -5.00 15,431 100,268 +2,913
Mar14 130524 738.00 742.00 730.75 732.25 -5.25 1,584 20,227 +10
May14 130524 745.75 747.25 738.50 739.50 -4.75 169 2,329 +9
Jul14 130524 746.75 747.75 739.00 741.75 -5.00 357 9,618 +131
Total Volume and Open Interest 71,021 416,862 +2,641
Wheat(KCBT)
Jul13 130524 755.00 757.25 744.50 745.75 -8.75 7,800 89,627 -139
Sep13 130524 761.25 764.25 751.50 752.75 -8.75 2,516 19,178 +167
Dec13 130524 778.50 780.00 767.75 769.25 -9.25 927 22,787 +247
Mar14 130524 789.75 793.25 781.00 782.00 -9.50 123 4,268 +66
May14 130524 790.00 791.50 786.25 786.25 -9.50 71 919 -6
Jul14 130524 790.75 794.25 784.25 785.75 -9.50 137 2,672 +47
Total Volume and Open Interest 11,584 139,640 +389
Wheat(MGE)
Jul13 130524 812.25 815.75 805.00 805.75 -7.50 2,567 18,820 -418
Sep13 130524 805.00 806.00 798.50 799.25 -5.75 1,070 9,282 +65
Dec13 130524 812.25 813.00 805.25 806.00 -5.75 409 8,867 +30
Mar14 130524 823.25 823.25 818.25 818.25 -6.00 63 1,400 +1
May14 130524 824.25 824.25 824.25 824.25 -5.50 11 188 +1
Total Volume and Open Interest 4,124 38,618 -319
Oats(CBOT)
Jul13 130524 370.50 372.25 363.75 365.00 -5.25 745 6,228 -262
Sep13 130524 365.00 365.00 356.75 356.75 -8.25 52 231 +43
Dec13 130524 362.00 363.50 356.75 356.75 -6.75 109 1,666 +66
Mar14 130524 368.00 368.75 362.00 362.00 -6.75 0 68 +0
Total Volume and Open Interest 906 8,193 -153
Rough Rice(CBOT)
Jul13 130524 15.53 15.84 15.52 15.72 +0.16 380 10,246 +7
Sep13 130524 15.55 15.73 15.55 15.66 +0.11 76 1,217 +32
Nov13 130524 15.70 15.82 15.70 15.82 +0.14 6 244 +0
Jan14 130524 15.98 15.98 15.86 15.98 +0.11 0 37 +0
Total Volume and Open Interest 462 11,744 +39
Live Cattle(CME)
Jun13 130524 119.250 121.000 119.150 120.580 +1.445 13,368 57,739 -1,043
Aug13 130524 118.200 119.600 118.000 119.230 +1.030 18,407 132,860 +1,116
Oct13 130524 122.000 123.180 121.635 122.800 +1.100 6,196 57,769 +589
Dec13 130524 123.830 125.180 123.600 124.830 +1.150 6,086 38,593 +282
Feb14 130524 125.200 126.430 124.830 126.080 +1.045 3,257 13,546 -808
Apr14 130524 126.385 127.885 126.300 127.330 +0.830 1,250 6,595 +605
Total Volume and Open Interest 48,707 307,880 +813
Feeder Cattle(CME)
Aug13 130524 142.350 144.950 142.350 144.550 +1.900 2,970 22,657 -69
Sep13 130524 144.575 147.075 144.535 146.685 +1.735 650 3,054 +38
Oct13 130524 146.500 149.000 146.500 148.535 +1.685 298 3,118 +35
Nov13 130524 147.825 150.100 147.825 149.950 +1.765 117 1,833 +15
Jan14 130524 148.035 150.200 148.000 149.900 +1.615 45 676 +6
Mar14 130524 149.500 150.500 149.500 150.500 +1.000 7 59 +0
Apr14 130524 151.400 151.500 151.400 151.500 unch 10 29 +7
Total Volume and Open Interest 4,747 34,785 -269
Lean Hogs(CME)
Jun13 130524 94.200 95.000 93.850 94.885 +0.685 16,834 37,557 -2,296
Jul13 130524 93.035 93.785 92.785 93.300 +0.265 17,875 68,303 +3,511
Aug13 130524 91.830 92.385 91.535 92.200 +0.400 10,134 45,189 +603
Oct13 130524 82.180 82.750 81.980 82.450 +0.350 6,857 44,340 +238
Dec13 130524 79.400 80.000 79.250 79.950 +0.550 3,902 31,611 +771
Feb14 130524 81.800 82.285 81.550 82.250 +0.420 2,146 13,808 +746
Apr14 130524 83.535 83.830 83.200 83.800 +0.415 1,498 9,800 +553
May14 130524 88.400 88.550 88.050 88.550 +0.650 46 344 +46
Total Volume and Open Interest 59,851 255,769 +4,508
Class III Milk(CME)
May13 130524 18.54 18.54 18.51 18.51 unch 14 3,578 -8
Jun13 130524 18.28 18.37 17.82 17.91 -0.43 210 4,042 +6
Jul13 130524 18.58 18.69 18.37 18.45 -0.15 332 3,227 -9
Aug13 130524 18.91 19.00 18.75 18.80 -0.10 177 2,850 +8
Sep13 130524 19.11 19.13 18.90 19.00 -0.09 61 2,363 -1
Total Volume and Open Interest 863 22,785 +5
Cocoa(ICE)
Jul13 130524 2266 2270 2244 2246 -37 13,955 91,291 -2,023
Sep13 130524 2269 2276 2253 2254 -34 5,731 46,813 +538
Dec13 130524 2274 2280 2259 2260 -34 1,616 36,507 -42
Mar14 130524 2285 2286 2265 2265 -33 1,887 32,513 +529
May14 130524 2280 2287 2270 2270 -34 190 9,552 +43
Jul14 130524 2285 2285 2274 2274 -34 6 3,152 +0
Sep14 130524 2285 2285 2278 2279 -34 39 3,036 +14
Total Volume and Open Interest 23,425 223,191 -940
Coffee "C"(ICE)
Jul13 130524 130.65 130.75 126.80 127.25 -2.80 25,577 94,109 +3,136
Sep13 130524 132.70 132.85 129.20 129.50 -2.80 9,531 36,061 +1,599
Dec13 130524 136.60 136.60 132.75 133.10 -2.85 4,387 22,395 +484
Mar14 130524 139.75 139.75 136.35 136.55 -2.85 1,807 7,102 +101
May14 130524 142.05 142.05 138.25 138.45 -2.85 394 4,118 +48
Jul14 130524 142.25 142.25 140.20 140.30 -2.90 108 1,326 +19
Total Volume and Open Interest 42,052 167,580 +5,470
Orange Juice(ICE)
Jul13 130524 149.00 149.00 145.65 147.30 -1.10 1,384 18,053 +66
Sep13 130524 146.95 148.00 145.05 146.90 -0.05 89 1,987 +9
Nov13 130524 144.75 146.50 144.75 146.00 -0.30 48 795 +23
Jan14 130524 144.70 145.65 144.70 145.65 -0.50 22 271 +4
Mar14 130524 145.60 145.60 145.60 145.60 -0.80 6 14 +6
May14 130524 145.60 145.60 145.60 145.60 -0.80      
Total Volume and Open Interest 1,549 21,120 +108
Sugar #11(ICE)
Jul13 130524 16.76 16.91 16.73 16.84 +0.08 53,453 456,492 -176
Oct13 130524 17.10 17.25 17.07 17.19 +0.09 22,382 184,619 +3,691
Mar14 130524 18.07 18.21 18.06 18.16 +0.07 10,813 117,744 +1,545
May14 130524 18.23 18.35 18.22 18.30 +0.06 3,892 29,110 +549
Jul14 130524 18.44 18.48 18.37 18.44 +0.06 2,205 38,945 -158
Oct14 130524 18.71 18.74 18.62 18.70 +0.07 661 20,392 +18
Mar15 130524 19.15 19.15 19.06 19.11 +0.07 725 14,673 -29
May15 130524 19.08 19.08 19.08 19.08 +0.06 56 1,715 +14
Total Volume and Open Interest 94,877 869,107 +5,810
London Cocoa(LCE)
Jul13 130524 1529 1533 1520 1522 -15 5,564 70,682 +136
Sep13 130524 1538 1540 1525 1526 -18 3,517 42,408 +510
Dec13 130524 1532 1534 1523 1524 -16 3,392 58,010 +525
Mar14 130524 1534 1535 1520 1521 -17 3,501 51,190 +492
May14 130524 1533 1539 1525 1525 -16 594 12,533 +96
Jul14 130524 1539 1540 1531 1531 -15 264 4,885 +0
Sep14 130524 1538 1538 1535 1535 -16 5 2,150 +24
Total Volume and Open Interest 16,837 242,975 +1,817
London Sugar(LCE)
Aug13 130524 475.00 477.50 474.40 476.40 +1.50 3,867 43,532 -375
Oct13 130524 472.40 473.50 471.30 472.80 +1.10 1,368 15,264 +69
Dec13 130524 481.00 482.60 479.80 481.20 +1.20 664 6,293 +76
Mar14 130524 489.70 491.70 489.50 490.60 +1.40 314 6,240 +22
May14 130524 497.20 497.80 497.10 497.10 +0.50 102 2,101 -1
Total Volume and Open Interest 6,341 75,051 -154
Cotton(ICE)
Jul13 130524 81.78 82.38 81.03 81.49 -0.29 14,344 121,543 -1,901
Oct13 130524 82.96 83.30 82.96 83.30 +0.09 1 93 -1
Dec13 130524 83.65 83.99 83.02 83.77 +0.13 4,814 64,270 +1,145
Mar14 130524 83.00 83.58 82.66 83.58 +0.23 324 2,605 +148
May14 130524 83.00 83.89 82.66 83.89 +0.50 80 725 +33
Jul14 130524 83.57 84.18 82.70 84.18 +0.54 46 685 +28
Total Volume and Open Interest 19,629 190,462 -532
Lumber(CME)
Jul13 130524 306.0 306.5 294.0 297.4 -5.9 780 4,164 -27
Sep13 130524 307.5 308.0 297.0 301.8 -5.2 141 1,215 -18
Nov13 130524 306.0 306.2 296.1 302.0 -4.1 20 267 +14
Jan14 130524 310.1 310.4 304.0 310.4 -3.6 2 21 +1
Total Volume and Open Interest 943 5,679 -30
Crude Oil(NYM)
Jul13 130524 94.37 94.39 93.04 94.15 -0.10 336,497 336,438 -7,644
Aug13 130524 94.50 94.51 93.21 94.34 -0.08 76,818 143,795 +1,141
Sep13 130524 94.41 94.41 93.13 94.28 -0.04 51,722 133,370 +1,150
Oct13 130524 93.61 94.08 92.88 93.98 -0.02 17,297 81,172 +1,162
Nov13 130524 93.45 93.64 92.46 93.55 unch 10,868 49,037 +41
Dec13 130524 92.91 93.17 91.94 93.07 unch 58,400 240,771 +3,713
Jan14 130524 92.34 92.66 91.50 92.58 unch 5,247 45,412 +311
Feb14 130524 91.64 92.12 91.05 92.12 unch 2,270 24,310 -79
Mar14 130524 91.43 91.70 90.92 91.70 unch 3,861 39,509 -78
Apr14 130524 90.74 91.30 90.68 91.30 -0.01 1,763 18,631 +26
May14 130524 90.96 90.96 90.96 90.96 -0.02 1,607 19,553 +175
Jun14 130524 90.33 90.68 89.66 90.68 -0.02 13,784 92,263 +1,918
Jul14 130524 90.00 90.70 90.00 90.37 -0.01 653 18,004 +109
Aug14 130524 90.20 90.50 89.80 90.06 -0.01 433 17,547 +331
Sep14 130524 89.75 89.75 89.75 89.75 unch 2,434 30,538 +795
Oct14 130524 89.47 89.47 89.47 89.47 +0.01 406 14,818 +128
Total Volume and Open Interest 617,233 1,746,583 +5,075
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 130524 94.425 94.425 93.050 94.150 -0.100 8,485 1,595 -72
Aug13 130524 94.250 94.425 93.275 94.350 -0.075 206 494 +18
Sep13 130524 93.600 94.350 93.150 94.275 -0.050 99 238 +23
Oct13 130524 93.975 93.975 92.850 93.975 -0.025 2 9 +0
Nov13 130524 92.525 93.550 92.425 93.550 unch 0 13 +0
Dec13 130524 92.000 93.075 92.000 93.075 unch 10 59 +3
Jan14 130524 92.575 92.575 92.575 92.575 unch      
Feb14 130524 92.125 92.125 92.125 92.125 unch      
Total Volume and Open Interest 8,802 2,499 -28
Heating Oil(NYM)
Jun13 130524 285.80 286.22 283.45 285.69 -0.31 44,147 44,849 -9,026
Jul13 130524 285.83 285.95 283.24 285.44 -0.21 60,745 87,142 +7,392
Aug13 130524 286.80 286.80 284.14 286.22 -0.22 16,769 34,178 +2,901
Sep13 130524 287.42 287.46 285.13 287.12 -0.25 8,712 31,624 -45
Oct13 130524 287.29 288.20 286.07 288.00 -0.26 4,949 19,630 -342
Nov13 130524 288.07 288.67 286.63 288.57 -0.29 3,632 9,650 -93
Dec13 130524 288.79 289.21 286.95 288.92 -0.35 12,878 38,905 +1,559
Jan14 130524 289.53 289.57 287.63 289.48 -0.38 1,749 7,565 -360
Feb14 130524 289.93 289.97 288.04 289.81 -0.40 750 2,806 +131
Mar14 130524 287.71 289.42 287.71 289.42 -0.40 314 4,056 +34
Apr14 130524 287.15 288.33 287.15 288.33 -0.39 295 10,062 +108
May14 130524 286.00 287.37 285.65 287.33 -0.40 71 1,837 -15
Jun14 130524 285.03 286.63 285.03 286.44 -0.39 471 8,555 -80
Jul14 130524 284.90 285.99 284.90 285.99 -0.39 2 525 +0
Total Volume and Open Interest 156,118 306,923 +2,315
Gasoline(NYMEX)
Jun13 130524 283.49 284.56 280.00 283.90 +1.09 45,168 45,330 -4,313
Jul13 130524 282.73 283.49 279.12 282.81 +1.00 59,810 98,050 -190
Aug13 130524 279.97 281.39 277.25 280.80 +0.99 26,112 33,641 +1,990
Sep13 130524 275.98 278.58 274.72 278.13 +1.01 18,946 32,373 +561
Oct13 130524 263.65 264.77 261.16 264.46 +1.11 12,226 20,545 +788
Nov13 130524 260.96 261.72 258.36 261.50 +0.94 6,037 20,579 -267
Dec13 130524 258.22 259.79 256.52 259.56 +0.77 6,145 17,182 +598
Jan14 130524 256.78 258.98 256.05 258.98 +0.64 1,401 6,885 +23
Feb14 130524 259.45 259.45 259.45 259.45 +0.52 276 1,887 +22
Mar14 130524 258.76 260.79 258.64 260.79 +0.47 515 4,430 -84
Total Volume and Open Interest 176,820 287,276 -953
e-miNY RBOB Gasoline(NYM)
Jun13 130524 283.90 283.90 283.90 283.90 +1.10 0 1 +0
Jul13 130524 282.80 282.81 282.80 282.80 +1.00      
Aug13 130524 280.80 280.80 280.80 280.80 +1.00      
Sep13 130524 278.10 278.13 278.10 278.10 +1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun13 130524 4.262 4.295 4.216 4.237 -0.024 94,178 53,448 -12,093
Jul13 130524 4.310 4.344 4.262 4.284 -0.023 55,994 293,327 +6,335
Aug13 130524 4.326 4.360 4.281 4.303 -0.019 15,554 81,722 +2,420
Sep13 130524 4.316 4.349 4.269 4.294 -0.017 12,597 102,926 +967
Oct13 130524 4.324 4.359 4.279 4.304 -0.016 17,923 188,168 -265
Nov13 130524 4.407 4.407 4.345 4.371 -0.014 6,054 73,003 +540
Dec13 130524 4.547 4.572 4.495 4.521 -0.015 4,908 62,814 +602
Jan14 130524 4.613 4.645 4.575 4.597 -0.013 13,364 136,198 +974
Feb14 130524 4.571 4.575 4.556 4.572 -0.011 2,012 36,087 +499
Mar14 130524 4.499 4.530 4.478 4.493 -0.012 4,519 71,308 -743
Apr14 130524 4.260 4.260 4.224 4.237 -0.010 7,308 116,389 +1,145
May14 130524 4.225 4.235 4.222 4.235 -0.008 2,689 21,681 +355
Jun14 130524 4.275 4.275 4.252 4.265 -0.007 1,924 21,447 +132
Jul14 130524 4.282 4.296 4.282 4.296 -0.006 617 13,630 +231
Aug14 130524 4.305 4.313 4.300 4.313 -0.007 238 14,013 +32
Sep14 130524 4.303 4.313 4.299 4.313 -0.007 300 18,235 +54
Total Volume and Open Interest 248,026 1,495,202 +4,368
Brent Crude Oil(ICE)
Jul13 130524 102.55 102.79 101.65 102.64 +0.20 207,418 289,477 -7,522
Aug13 130524 102.32 102.56 101.44 102.40 +0.13 75,612 198,619 +2,256
Sep13 130524 102.03 102.20 101.14 102.08 +0.09 51,761 122,810 -20
Oct13 130524 101.77 101.83 100.79 101.72 +0.07 25,652 90,386 -773
Nov13 130524 101.31 101.49 100.46 101.40 +0.06 15,146 62,692 +278
Dec13 130524 100.95 101.21 100.14 101.08 +0.06 66,120 182,048 +650
Jan14 130524 100.32 100.83 99.85 100.79 +0.06 6,134 44,898 +84
Feb14 130524 100.20 100.49 99.60 100.49 +0.06 3,366 26,470 +370
Mar14 130524 99.88 100.23 99.25 100.18 +0.07 4,734 33,308 +234
Apr14 130524 99.87 99.87 99.87 99.87 +0.08 1,420 33,072 -128
May14 130524 99.56 99.56 99.56 99.56 +0.09 1,245 15,507 -162
Jun14 130524 98.92 99.30 98.33 99.23 +0.07 17,646 81,347 +2,874
Jul14 130524 98.97 98.97 98.97 98.97 +0.07 957 14,663 -71
Aug14 130524 98.68 98.68 98.68 98.68 +0.07 664 19,430 +49
Total Volume and Open Interest 502,467 1,531,246 -3,132
Gas Oil(ICE)
Jun13 130524 856.00 859.50 850.25 854.25 +4.75 80,157 153,296 -6,677
Jul13 130524 859.50 861.25 852.50 855.75 +4.50 93,817 114,111 +4,888
Aug13 130524 863.25 863.50 855.50 858.50 +4.50 40,043 70,982 -847
Sep13 130524 864.25 865.75 858.25 861.25 +4.50 27,404 57,867 +2,485
Oct13 130524 866.50 867.50 860.75 863.25 +4.00 17,057 34,171 +600
Nov13 130524 867.25 868.25 861.75 864.00 +3.75 8,902 28,664 +1,419
Dec13 130524 867.75 869.00 861.75 864.50 +3.50 29,990 67,119 +138
Jan14 130524 868.50 868.50 862.75 865.25 +3.25 1,986 21,640 -71
Feb14 130524 865.50 865.50 862.50 864.75 +3.00 812 15,782 +57
Mar14 130524 865.00 867.00 861.00 863.25 +3.00 1,675 13,919 +155
Total Volume and Open Interest 310,485 662,115 +2,077
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130524 2.625 2.625 2.581 2.604 -0.023 253 648 +20
Jul13 130524 2.499 2.501 2.460 2.471 -0.023 576 1,152 -54
Aug13 130524 2.409 2.409 2.352 2.360 -0.021 352 2,228 -12
Sep13 130524 2.270 2.270 2.198 2.221 -0.023 357 2,127 +22
Oct13 130524 2.103 2.104 2.060 2.087 -0.010 495 1,354 +73
Nov13 130524 2.050 2.050 2.021 2.027 -0.003 224 738 +33
Dec13 130524 1.998 2.007 1.962 1.996 -0.004 163 1,176 -10
Total Volume and Open Interest 2,446 9,939 +69
WTI Crude Oil(ICE)
Jul13 130524 94.21 94.33 93.04 94.15 -0.10 59,231 96,424 +593
Aug13 130524 94.16 94.46 93.22 94.34 -0.08 18,252 45,452 -3,474
Sep13 130524 94.25 94.35 93.24 94.28 -0.04 15,930 42,610 -223
Oct13 130524 93.72 94.01 93.11 93.98 -0.02 4,544 22,825 -141
Nov13 130524 93.44 93.55 92.53 93.55 unch 3,685 15,085 -36
Dec13 130524 92.62 93.11 91.99 93.07 unch 17,613 111,353 -576
Jan14 130524 92.10 92.58 92.10 92.58 unch 1,935 13,090 +894
Feb14 130524 91.63 92.12 91.63 92.12 unch 506 4,508 -63
Mar14 130524 91.21 91.70 91.21 91.70 unch 614 8,729 -100
Apr14 130524 91.30 91.30 91.30 91.30 -0.01 202 5,005 -32
May14 130524 90.96 90.96 90.96 90.96 -0.02 202 3,663 +5
Jun14 130524 90.20 90.68 90.20 90.68 -0.02 1,801 25,119 -117
Jul14 130524 90.37 90.37 90.37 90.37 -0.01 71 3,553 -19
Aug14 130524 90.06 90.06 90.06 90.06 -0.01 16 3,232 +4
Sep14 130524 89.75 89.75 89.75 89.75 unch 20 10,002 +6
Oct14 130524 89.47 89.47 89.47 89.47 +0.01 16 3,701 -6
Total Volume and Open Interest 127,995 529,624 -2,753
US Dollar Index(ICE)
Jun13 130524 83.920 84.020 83.500 83.757 -0.045 70,879 93,434 +364
Sep13 130524 84.230 84.260 83.780 84.033 -0.040 495 1,836 +141
Dec13 130524 84.247 84.247 84.247 84.247 -0.035      
Total Volume and Open Interest 71,374 95,270 +505
Australian Dollar(CME)
Jun13 130524 97.23 97.27 96.19 96.27 -0.94 205,427 196,542 -3,556
Sep13 130524 96.62 96.62 95.60 95.66 -0.94 1,810 5,108 +31
Dec13 130524 95.43 96.03 95.10 95.10 -0.93 43 93 -3
Total Volume and Open Interest 207,280 201,773 -3,528
British Pound(CME)
Jun13 130524 151.03 151.41 150.62 151.12 +0.10 178,760 211,964 +2,637
Sep13 130524 150.88 151.33 150.62 151.04 +0.10 720 1,312 +137
Dec13 130524 151.00 151.10 150.88 150.98 +0.10 2 59 +2
Total Volume and Open Interest 179,482 213,874 +2,776
Canadian Dollar(CME)
Jun13 130524 97.01 97.04 96.51 96.71 -0.27 125,876 136,624 +3,767
Sep13 130524 96.74 96.77 96.32 96.50 -0.27 1,731 6,313 +428
Dec13 130524 96.60 96.60 96.13 96.30 -0.28 274 2,458 +32
Mar14 130524 96.27 96.37 96.09 96.09 -0.28 4 299 -1
Total Volume and Open Interest 127,889 145,758 +4,227
Japanese Yen(CME)
Jun13 130524 98.07 99.37 97.49 99.00 +0.83 254,504 227,058 +3,492
Sep13 130524 98.10 99.40 97.57 99.05 +0.83 1,942 4,488 +446
Dec13 130524 99.00 99.20 98.29 99.11 +0.82 24 165 +8
Total Volume and Open Interest 256,470 231,772 +3,946
Swiss Franc(CME)
Jun13 130524 103.22 104.29 102.93 103.97 +0.76 86,851 65,690 +824
Sep13 130524 103.52 104.36 103.30 104.07 +0.77 249 363 +85
Dec13 130524 104.19 104.19 103.43 104.19 +0.76 0 2 +0
Total Volume and Open Interest 87,100 66,055 +909
EuroFX(CME)
Jun13 130524 129.34 129.95 129.06 129.19 -0.14 397,720 263,265 +1,850
Sep13 130524 129.43 130.01 129.19 129.26 -0.15 1,118 3,402 +142
Dec13 130524 129.44 130.03 129.34 129.34 -0.15 19 506 +12
Total Volume and Open Interest 398,857 267,198 +2,004
Mexican Peso(CME)
Jun13 130524 806.00 806.00 794.50 797.00 -7.25 85,178 162,554 +959
Jul13 130524 795.00 802.25 795.00 795.00 -7.25 0 1 +0
Total Volume and Open Interest 85,340 163,793 +1,004
Brazilian Real(CME)
Jun13 130524 487.25 488.30 485.90 486.35 -1.85 345 13,599 +161
Jul13 130524 483.95 486.05 483.55 483.95 -2.10 205 279 +205
Aug13 130524 481.15 483.60 481.15 481.40 -2.20      
Sep13 130524 478.70 478.70 478.70 478.70 -2.35 21 193 +21
Total Volume and Open Interest 571 42,358 +387
30-Year T-Bonds(CBOT)
Jun13 130524 143~010 143~270 142~230 143~120 +0~120 851,725 582,791 -25,225
Sep13 130524 142~050 142~290 141~250 142~140 +0~120 50,260 43,985 +17,019
Dec13 130524 141~300 141~300 141~180 141~300 +0~120      
Total Volume and Open Interest 901,985 626,776 -8,206
10-Year T-Notes(CBOT)
Jun13 130524 131~090 131~195 131~050 131~110 +0~025 3,004,542 2,205,927 +44,146
Sep13 130524 130~105 130~205 130~070 130~130 +0~030 197,083 274,209 +82,689
Dec13 130524 130~130 130~130 130~100 130~130 +0~030      
Total Volume and Open Interest 3,201,625 2,480,136 +126,835
5-Year T-Notes(CBOT)
Jun13 130524 123~196 123~240 123~184 123~212 +0~012 1,478,155 1,606,799 -54,919
Sep13 130524 123~044 123~086 123~030 123~060 +0~016 198,776 240,749 +88,897
Dec13 130524 123~060 123~060 123~042 123~060 +0~016      
Total Volume and Open Interest 1,676,931 1,847,548 +33,978
2 Year T-Notes(CBOT)
Jun13 130524 110~076 110~076 110~070 110~074 -0~002 442,147 766,599 -64,181
Sep13 130524 110~060 110~062 110~054 110~060 -0~002 222,257 130,887 +56,534
Dec13 130524 110~060 110~062 110~060 110~060 -0~002      
Total Volume and Open Interest 664,404 897,486 -7,647
Eurodollars(CME)
Jun13 130524 99.728 99.730 99.728 99.728 unch 165,849 809,982 -19,503
Sep13 130524 99.700 99.705 99.695 99.700 unch 191,762 748,052 +6,556
Dec13 130524 99.665 99.670 99.655 99.660 -0.005 185,290 870,895 +27,878
Mar14 130524 99.635 99.640 99.625 99.630 -0.010 243,008 789,046 +5,999
Jun14 130524 99.600 99.605 99.585 99.595 -0.010 243,277 761,213 -2,260
Sep14 130524 99.550 99.555 99.535 99.545 -0.010 225,758 662,184 +9,214
Dec14 130524 99.485 99.495 99.470 99.480 -0.010 322,371 743,570 -3,110
Mar15 130524 99.400 99.415 99.385 99.395 -0.010 375,592 640,721 +1,141
Jun15 130524 99.300 99.315 99.280 99.290 -0.010 394,552 752,206 +11,054
Sep15 130524 99.175 99.195 99.155 99.165 -0.015 404,038 510,232 +80
Dec15 130524 99.030 99.050 99.005 99.020 -0.015 333,055 651,289 -7,907
Mar16 130524 98.870 98.895 98.845 98.860 -0.015 283,472 436,711 +17,196
Jun16 130524 98.695 98.725 98.665 98.685 -0.015 307,927 342,792 +18,938
Sep16 130524 98.510 98.540 98.480 98.500 -0.015 248,436 249,446 +10,409
Dec16 130524 98.320 98.355 98.290 98.310 -0.015 144,288 181,173 +1,884
Mar17 130524 98.140 98.175 98.105 98.130 -0.015 129,212 176,249 -3,448
Jun17 130524 97.955 97.995 97.920 97.945 -0.015 89,873 127,658 +4,580
Sep17 130524 97.785 97.825 97.750 97.775 -0.015 61,240 92,029 +1,224
Total Volume and Open Interest 4,442,765 9,839,606 +86,788
Ultra T-Bond(CBOT)
Jun13 130524 156~17 157~22 156~02 157~03 +0~22 138,203 365,561 -14,130
Sep13 130524 155~01 156~06 154~20 155~20 +0~22 17,307 21,360 +13,992
Dec13 130524 155~20 155~20 154~30 155~20 +0~22      
Total Volume and Open Interest 155,510 386,921 -138
30 Day Federal Funds(CBOT)
May13 130524 99.887 99.887 99.885 99.887 +0.002 3,763 47,978 +879
Jun13 130524 99.890 99.895 99.885 99.890 +0.005 1,994 44,657 +52
Jul13 130524 99.890 99.890 99.885 99.885 unch 3,282 29,716 +205
Aug13 130524 99.885 99.885 99.880 99.885 unch 1,821 24,202 +464
Sep13 130524 99.880 99.885 99.875 99.880 unch 914 20,154 +5
Oct13 130524 99.875 99.880 99.875 99.880 unch 491 16,717 -84
Total Volume and Open Interest 23,975 345,509 +2,493
3-Mth Euro-Yen(CME)
Jun13 130524 99.780 99.780 99.780 99.780 +0.005      
Sep13 130524 99.783 99.783 99.783 99.783 unch      
Dec13 130524 99.783 99.783 99.783 99.783 unch      
Mar14 130524 99.765 99.765 99.765 99.765 unch      
Jun14 130524 99.760 99.760 99.760 99.760 unch      
Sep14 130524 99.765 99.765 99.765 99.765 unch      
Dec14 130524 99.760 99.760 99.760 99.760 unch      
Mar15 130524 99.640 99.640 99.640 99.640 unch      
Jun15 130524 99.500 99.500 99.500 99.500 unch      
Sep15 130524 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130524 99.78 99.78 99.78 99.78 unch 0 868 +0
Sep13 130524 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130524 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130524 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130524 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130524 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130524 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130524 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,568 +0
Japanese Gov't Bonds(SGX)
Jun13 130524 142.40 142.52 141.64 142.20 -0.03 1,781 18,896 -115
Sep13 130524 142.15 142.28 141.60 142.02 -0.08 42 225 +20
Dec13 130524 138.26 138.26 138.26 138.26 -0.08      
Total Volume and Open Interest 1,823 19,121 -95
Euro-Bund(EUREX)
Jun13 130524 144.54 144.83 144.12 144.58 +0.19 871,196 954,390 +30,791
Sep13 130524 144.64 144.93 144.24 144.69 +0.20 9,587 43,695 +5,498
Dec13 130524 142.60 142.60 142.60 142.60 +0.19 0 3 +0
Total Volume and Open Interest 880,783 998,088 +36,289
Euro-Bobl(EUREX)
Jun13 130524 126.35 126.44 126.08 126.34 +0.06 586,297 912,485 -14,269
Sep13 130524 126.79 126.88 126.56 126.82 +0.10 9,358 74,652 +6,124
Dec13 130524 126.82 126.82 126.82 126.82 +0.10      
Total Volume and Open Interest 595,655 987,137 -8,145
3-Mth Euribor(EUREX)
Jun13 130524 99.795 99.800 99.795 99.800 unch 0 3,011 +0
Sep13 130524 99.795 99.805 99.795 99.805 -0.005 5 1,469 +0
Dec13 130524 99.780 99.785 99.780 99.785 -0.010 400 974 +0
Total Volume and Open Interest 564 8,544 -3
Long Gilt(LIFFE)
Jun13 130524 117~18 118~02 117~12 117~25 +0~07 236,263 339,740 -7,634
Sep13 130524 116~27 117~09 116~22 117~02 +0~07 18,791 10,249 +1,016
Total Volume and Open Interest 255,054 349,989 -6,618
3-Mth Short Sterling(LIFFE)
Jun13 130524 99.50 99.50 99.49 99.49 unch 11,926 272,946 -5,704
Sep13 130524 99.51 99.51 99.50 99.50 -0.01 30,838 318,455 +4,811
Dec13 130524 99.51 99.52 99.49 99.50 -0.02 47,394 325,890 +21,575
Mar14 130524 99.51 99.52 99.48 99.49 -0.02 48,342 299,275 +6,279
Jun14 130524 99.49 99.49 99.45 99.46 -0.03 47,281 315,513 +4,821
Sep14 130524 99.45 99.46 99.42 99.43 -0.03 59,351 275,959 +5,649
Total Volume and Open Interest 464,427 2,780,768 +52,069
3-Mth Euribor(LIFFE)
Jun13 130524 99.805 99.805 99.790 99.800 unch 38,980 575,041 -863
Sep13 130524 99.810 99.815 99.785 99.805 -0.005 59,252 386,674 -1,764
Dec13 130524 99.795 99.800 99.765 99.785 -0.010 76,014 480,227 +140
Total Volume and Open Interest 902,276 4,598,812 +35,922
3-Mth Aus T-Bills(SFE)
Jun13 130524 97.25 97.26 97.23 97.25 unch 27,107 182,643 +1,231
Sep13 130524 97.36 97.38 97.33 97.37 +0.01 57,726 254,458 +6,913
Dec13 130524 97.39 97.42 97.37 97.41 +0.01 52,745 199,450 +11,558
Mar14 130524 97.38 97.39 97.33 97.38 unch 22,462 135,847 +2,086
Jun14 130524 97.27 97.31 97.25 97.29 unch 14,770 78,505 +1,450
Sep14 130524 97.17 97.19 97.14 97.18 unch 11,460 63,000 +5,702
Dec14 130524 97.05 97.08 97.03 97.06 unch 6,265 47,591 +1,443
Mar15 130524 96.95 96.97 96.91 96.94 -0.01 4,157 28,610 +1,188
Jun15 130524 96.84 96.84 96.80 96.83 -0.01 14 2,115 +1
Sep15 130524 96.71 96.73 96.70 96.73 -0.02 20 760 +0
Total Volume and Open Interest 196,807 993,625 +31,625
10-Year Aus T-Bonds(SFE)
Jun13 130524 96.69 96.73 96.64 96.69 -0.02 141,206 535,139 -10,781
Sep13 130524 96.69 96.69 96.69 96.69 -0.02      
Total Volume and Open Interest 141,206 535,139 -10,781
3-Year Aus T-Bonds(SFE)
Jun13 130524 97.40 97.43 97.36 97.40 -0.01 317,237 751,245 +75,007
Sep13 130524 97.40 97.40 97.40 97.40 -0.01      
Total Volume and Open Interest 317,237 751,245 +75,007
Gold(CMX)
Jun13 130524 1389.9 1397.1 1381.1 1386.6 -5.2 328,643 159,968 -14,912
Aug13 130524 1391.0 1398.0 1382.0 1387.5 -5.3 50,602 150,721 +17,050
Oct13 130524 1390.2 1397.5 1383.4 1388.6 -5.3 3,738 12,251 +208
Dec13 130524 1393.3 1400.0 1385.2 1389.8 -5.3 11,431 59,757 +2,743
Feb14 130524 1395.0 1397.2 1385.7 1390.9 -5.3 634 14,124 -66
Apr14 130524 1393.9 1396.5 1387.0 1392.0 -5.3 611 5,587 +211
Jun14 130524 1394.4 1394.6 1393.1 1393.1 -5.4 367 9,897 -62
Aug14 130524 1394.6 1394.6 1394.2 1394.2 -5.5 86 1,249 +0
Oct14 130524 1395.5 1395.6 1395.5 1395.5 -5.5 45 847 +44
Dec14 130524 1396.9 1396.9 1396.9 1396.9 -5.5 112 10,253 -36
Feb15 130524 1398.4 1398.4 1398.4 1398.4 -5.5 0 11 +0
Total Volume and Open Interest 397,753 451,335 +5,248
Silver(CMX)
May13 130524 2233.0 2248.2 2233.0 2248.2 -1.2 53 149 -15
Jul13 130524 2254.0 2260.0 2227.0 2249.6 -1.2 73,271 77,863 -2,711
Sep13 130524 2248.5 2258.0 2235.0 2254.1 -1.2 3,653 9,984 +526
Dec13 130524 2249.5 2269.0 2239.0 2261.0 -1.1 1,880 23,913 +659
Mar14 130524 2250.0 2266.5 2250.0 2266.5 -1.1 194 5,043 +113
May14 130524 2269.6 2269.6 2269.6 2269.6 -1.2 433 5,387 +204
Jul14 130524 2272.8 2272.8 2272.8 2272.8 -1.2 52 4,607 -5
Total Volume and Open Interest 80,802 147,311 -1,308
Platinum(NYMEX)
Jul13 130524 1461.4 1465.6 1448.9 1451.9 -5.3 11,841 56,718 +88
Oct13 130524 1458.0 1466.1 1453.8 1455.6 -5.2 238 6,793 +34
Jan14 130524 1457.6 1457.6 1457.6 1457.6 -5.2 1 121 +1
Apr14 130524 1458.5 1458.5 1458.5 1458.5 -5.2 0 4 +0
Total Volume and Open Interest 12,080 63,641 +123
Palladium(NYMEX)
Jun13 130524 737.25 740.10 721.00 726.45 -12.20 7,343 19,288 -2,083
Sep13 130524 738.30 741.90 723.10 728.50 -12.15 3,712 16,379 +2,051
Dec13 130524 731.00 735.00 729.70 729.70 -12.15 41 1,058 +41
Total Volume and Open Interest 11,096 36,744 +9
Copper(CMX)
May13 130524 329.50 330.10 328.15 329.15 -0.80 280 592 -331
Jul13 130524 332.35 332.95 328.15 329.55 -0.85 73,350 96,167 -117
Sep13 130524 333.35 334.25 329.60 331.05 -0.80 7,381 28,755 +1,843
Dec13 130524 333.80 335.25 331.35 332.70 -0.75 3,070 19,405 +4
Mar14 130524 334.35 334.35 334.35 334.35 -0.70 983 5,777 +229
Total Volume and Open Interest 86,765 164,525 +2,221
DJIA Index(CBOT)
Jun13 130524 15315 15318 15190 15307 +18 254 12,519 +51
Sep13 130524 15239 15239 15220 15239 +19 1 17 +1
Dec13 130524 15169 15169 15150 15169 +19 0 2 +0
Mar14 130524 15074 15074 15055 15074 +19      
Total Volume and Open Interest 255 12,538 +52
E-mini DJIA Index(CBOT)
Jun13 130524 15298 15334 15181 15307 +18 285,817 114,425 +525
Sep13 130524 15221 15252 15108 15239 +19 205 1,224 +84
Dec13 130524 15002 15169 15002 15169 +19 4 21 +1
Mar14 130524 15074 15074 15074 15074 +19 0 1 +0
Total Volume and Open Interest 286,026 115,671 +610
S & P 500(CME)
Jun13 130524 1651.80 1655.30 1634.70 1650.60 +0.60 13,646 185,389 +766
Sep13 130524 1633.00 1644.90 1630.70 1644.90 +0.60 677 6,050 +134
Dec13 130524 1638.80 1638.80 1625.70 1638.80 +0.60 348 2,200 +306
Mar14 130524 1632.80 1632.80 1619.70 1632.80 +0.60      
Total Volume and Open Interest 14,671 193,639 +1,206
S & P 500 E-Mini(Globex)
Jun13 130524 1651.25 1655.25 1634.50 1650.50 +0.50 2,970,647 3,155,043 -2,726
Sep13 130524 1645.75 1649.00 1629.00 1645.00 +0.75 37,341 189,951 +13,659
Total Volume and Open Interest 3,008,559 3,351,366 +11,262
NASDAQ 100(CME)
Jun13 130524 2989.30 3002.50 2964.00 2992.30 unch 737 8,590 -256
Sep13 130524 2987.00 2990.00 2965.00 2987.00 unch 0 80 +0
Dec13 130524 2980.80 2980.80 2980.80 2980.80 unch      
Total Volume and Open Interest 737 8,670 -256
NASDAQ 100 E-Mini(Globex)
Jun13 130524 2995.80 3003.00 2963.50 2992.30 unch 363,785 419,334 +4,059
Sep13 130524 2993.00 2993.00 2961.00 2987.00 unch 1,029 3,647 +637
Total Volume and Open Interest 364,815 423,022 +4,697
S & P Midcap 400(CME)
Jun13 130524 1180.00 1188.00 1180.00 1188.00 -4.30 4 1,622 +1
Sep13 130524 1185.40 1189.70 1185.40 1185.40 -4.30      
Dec13 130524 1183.40 1187.70 1183.40 1183.40 -4.30      
Total Volume and Open Interest 4 1,622 +1
Volatility Index(CBOE)
May13 130521 13.20 13.58 13.10 13.50 +0.20 62,297 80,771 -7,404
Jun13 130524 15.65 15.86 15.35 15.50 unch 88,028 210,131 -386
Jul13 130524 16.70 16.85 16.45 16.50 -0.05 51,273 69,325 +4,399
Aug13 130524 17.50 17.60 17.20 17.30 -0.15 15,208 43,697 +990
Total Volume and Open Interest 180,618 404,495 +6,829
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130524 14820 15050 14000 14330 -490 28,131 83,572 +2,646
Sep13 130524 14905 15125 14130 14425 -495 190 1,132 +69
Total Volume and Open Interest 28,321 84,705 +2,715
Nikkei 225(SGX)
Jun13 130524 14625 15020 13970 14560 +60 175,035 272,967 -4,204
Sep13 130524 14645 15000 14005 14580 +70 4,656 21,561 +2,464
Dec13 130524 14580 15395 14100 14485 +55 0 27,260 +0
Total Volume and Open Interest 182,887 349,078 +426
CAC 40(EURONEXT)
Jun13 130524 3966.0 3983.0 3927.0 3944.0 -6.5 178,109 394,841 +2,357
Jul13 130524 3960.0 3973.0 3928.0 3937.0 -6.0 309 1,148 +299
Aug13 130524 3937.0 3937.0 3937.0 3937.0 -6.5 2 0 +0
Total Volume and Open Interest 178,482 396,457 +2,875
Hang Seng Index(HKFE)
May13 130524 22669 22746 22406 22583 +62 43,883 117,803 -167
Jun13 130524 22400 22484 22140 22318 +60 4,976 16,495 +1,729
Total Volume and Open Interest 49,066 136,654 +1,578
DAX(EUREX)
Jun13 130524 8384.0 8401.0 8261.0 8310.5 -44.0 91,738 176,158 -4
Sep13 130524 8390.0 8402.0 8271.0 8318.5 -44.0 166 9,572 +175
Dec13 130524 8394.5 8407.5 8282.5 8327.0 -44.0 358 1,276 +22
Total Volume and Open Interest 92,262 187,006 +193
FT-SE 100(EURONEXT)
Jun13 130524 6683.00 6700.50 6622.50 6635.00 -54.00 153,494 664,137 -871
Sep13 130524 6638.00 6638.00 6580.00 6591.00 -53.50 1,068 7,750 +522
Dec13 130524 6562.50 6562.50 6562.50 6562.50 -54.00 0 275 +9
Total Volume and Open Interest 154,562 672,162 -340
SPI 200(SFE)
Jun13 130524 5067.0 5101.0 4952.0 4973.0 -97.0 48,860 284,112 +14,928
Sep13 130524 5015.0 5057.0 4924.0 4936.0 -98.0 1,101 3,716 +968
Dec13 130524 4933.0 4933.0 4933.0 4933.0 -98.0 6 2,482 +6
Total Volume and Open Interest 49,974 292,803 +15,906
FTSE MIB(ISE)
Jun13 130524 17125.00 17160.00 16850.00 16930.00 -125.00 26,922 59,983 +836
Sep13 130524 17050.00 17050.00 16780.00 16853.00 -122.00 66 409 +32
Dec13 130524 16738.00 16738.00 16738.00 16738.00 -122.00 0 3 +0
Total Volume and Open Interest 26,988 60,395 +868
KOSPI 200(KFE)
Jun13 130524 256.40 258.70 255.85 257.80 +0.65 243,580 111,842 -1,994
Sep13 130524 257.85 260.20 257.50 259.20 +0.35 350 7,732 -22
Dec13 130524 261.10 261.10 261.10 261.10 +0.65 0 230 +0
Total Volume and Open Interest 243,930 120,145 -2,016
GSCI(CME)
Jun13 130524 623.00 625.10 621.00 623.85 -1.15 53 8,984 +28
Jul13 130524 616.00 618.50 614.00 617.35 -0.80 0 605 +0
Aug13 130524 616.35 618.00 614.00 616.35 -0.65 1 1 +1
Total Volume and Open Interest 54 9,590 +29
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!!!