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 30, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130530 1502.00 1507.50 1487.00 1495.75 -6.00 105,640 275,953 -10,044
Aug13 130530 1429.00 1434.75 1417.50 1426.75 -2.50 7,648 22,810 +282
Sep13 130530 1332.25 1337.00 1322.75 1334.25 +2.75 5,670 15,782 -859
Nov13 130530 1287.75 1293.00 1277.50 1289.25 +0.75 89,792 214,333 -912
Jan14 130530 1294.00 1298.00 1282.50 1294.50 -0.25 6,613 20,145 +1,067
Mar14 130530 1294.50 1300.00 1282.75 1295.00 -0.25 4,920 8,002 +864
May14 130530 1293.00 1295.00 1278.75 1292.00 +1.75 3,339 7,603 +1,261
Jul14 130530 1302.00 1302.00 1287.00 1298.25 +1.25 1,766 6,773 +364
Aug14 130530 1290.25 1290.25 1289.25 1290.25 +1.00 11 45 +5
Sep14 130530 1278.50 1278.50 1276.00 1278.50 +2.50 3 12 +2
Nov14 130530 1273.50 1279.00 1265.25 1277.00 +3.25 1,686 9,553 +561
Jan15 130530 1271.25 1280.25 1271.25 1280.25 +2.75 1 26 +0
Mar15 130530 1276.50 1276.50 1273.75 1276.50 +2.75 0 4 +0
May15 130530 1273.50 1273.50 1270.75 1273.50 +2.75      
Total Volume and Open Interest 227,113 581,323 -7,398
Soybean Meal(CBOT)
Jul13 130530 444.30 445.80 439.10 440.80 -3.50 45,604 138,239 +517
Aug13 130530 421.70 423.80 417.70 420.30 -1.60 7,363 25,197 +327
Sep13 130530 399.30 400.90 395.70 399.40 -0.20 5,093 17,937 -537
Oct13 130530 379.00 380.30 375.10 380.30 +1.80 2,764 14,727 +86
Dec13 130530 376.20 379.00 372.80 377.80 +1.70 22,878 64,620 +156
Jan14 130530 378.20 379.10 373.60 378.40 +1.10 1,102 6,931 -88
Mar14 130530 378.70 378.90 373.30 378.20 +0.60 946 4,772 +86
May14 130530 376.10 377.60 371.40 377.50 +1.80 1,134 3,750 -44
Jul14 130530 379.30 379.80 374.00 379.80 +1.80 301 2,283 -80
Aug14 130530 378.80 378.80 377.00 378.80 +1.80 17 55 +6
Total Volume and Open Interest 87,265 278,897 +442
Soybean Oil(CBOT)
Jul13 130530 48.74 48.78 48.24 48.58 -0.05 49,684 173,562 -1,352
Aug13 130530 48.75 48.79 48.24 48.57 -0.06 8,484 28,854 +1,573
Sep13 130530 48.61 48.61 48.12 48.44 -0.05 6,133 21,461 +370
Oct13 130530 48.38 48.38 47.89 48.16 -0.08 4,460 17,897 -253
Dec13 130530 48.25 48.33 47.76 48.04 -0.12 22,931 88,239 +2,495
Jan14 130530 48.09 48.20 47.75 47.99 -0.13 1,923 12,335 +931
Mar14 130530 48.08 48.21 47.76 48.02 -0.12 1,189 6,560 +106
May14 130530 48.04 48.12 47.77 48.00 -0.09 1,088 3,649 +140
Jul14 130530 48.15 48.18 47.89 48.06 -0.12 572 3,944 +219
Aug14 130530 48.00 48.14 48.00 48.00 -0.14 0 344 +0
Total Volume and Open Interest 96,529 358,643 +4,273
Canola(WCE)
Jul13 130530 640.5 646.0 636.1 645.5 +5.0 7,877 65,204 -1,103
Nov13 130530 569.9 574.0 562.5 573.7 +3.6 14,447 74,669 +2,131
Jan14 130530 571.3 575.0 564.7 574.9 +2.9 649 4,757 +490
Mar14 130530 563.9 569.2 563.0 569.2 +3.1 146 693 +68
May14 130530 558.0 561.0 558.0 561.0 +2.4 58 146 +57
Total Volume and Open Interest 23,177 145,476 +1,643
Corn(CBOT)
Jul13 130530 663.75 667.25 649.50 654.25 -10.75 85,496 427,864 -5,869
Sep13 130530 591.75 595.50 584.75 591.75 -2.00 37,051 168,119 +2,057
Dec13 130530 563.75 567.00 556.25 562.75 -3.00 106,717 440,786 -343
Mar14 130530 573.50 576.75 566.25 572.75 -3.00 10,925 46,735 +217
May14 130530 580.00 582.50 573.50 579.50 -3.00 3,983 16,329 +360
Jul14 130530 587.00 588.75 579.50 585.75 -2.75 4,301 26,682 +497
Sep14 130530 572.50 574.75 567.00 570.00 -4.75 209 2,554 +15
Dec14 130530 571.25 573.00 563.75 568.75 -4.25 4,341 48,076 +1,009
Mar15 130530 575.00 578.25 569.75 574.25 -4.00 91 753 +41
May15 130530 574.00 580.50 571.75 577.00 -3.50 15 32 -3
Total Volume and Open Interest 253,252 1,181,497 -1,958
Wheat(CBOT)
Jul13 130530 699.00 702.25 687.50 698.75 -4.00 53,639 211,123 -4,001
Sep13 130530 708.00 711.25 696.00 708.00 -3.25 16,735 60,383 +70
Dec13 130530 723.75 727.25 711.75 723.50 -3.75 22,535 104,437 -391
Mar14 130530 737.00 742.50 727.25 738.75 -3.75 3,046 20,819 +527
May14 130530 748.50 751.75 739.75 748.00 -3.75 575 2,324 -6
Jul14 130530 748.25 756.00 743.25 752.25 -3.75 1,071 10,149 +78
Total Volume and Open Interest 97,943 415,805 -3,620
Wheat(KCBT)
Jul13 130530 743.25 747.50 736.25 746.00 -1.75 10,166 86,675 -1,122
Sep13 130530 753.00 755.50 745.50 755.25 -1.00 4,485 22,393 +918
Dec13 130530 769.75 774.00 764.25 774.00 -0.50 2,539 24,776 +427
Mar14 130530 785.00 787.50 778.00 787.50 -0.25 338 4,386 +47
May14 130530 787.50 794.25 784.25 794.25 -0.25 49 965 +24
Jul14 130530 794.50 797.50 787.75 797.50 +1.00 355 2,834 +56
Total Volume and Open Interest 17,938 142,220 +349
Wheat(MGE)
Jul13 130530 812.75 817.00 808.50 815.50 -0.25 3,015 17,906 -150
Sep13 130530 801.00 806.75 797.50 805.25 +0.25 1,259 9,968 +441
Dec13 130530 808.00 814.00 805.75 812.75 +1.25 430 8,944 +0
Mar14 130530 822.25 825.00 819.50 825.00 +0.75 126 1,432 +12
May14 130530 830.00 831.25 827.25 831.25 +2.00 116 288 +102
Total Volume and Open Interest 4,953 38,608 +407
Oats(CBOT)
Jul13 130530 365.50 369.00 360.50 368.00 +5.00 315 5,775 -92
Sep13 130530 365.50 366.00 364.25 366.00 +9.00 1 238 +0
Dec13 130530 357.75 359.00 354.00 359.00 +2.50 74 1,897 +6
Mar14 130530 363.00 363.00 361.75 363.00 +1.25 18 106 +18
Total Volume and Open Interest 408 8,016 -68
Rough Rice(CBOT)
Jul13 130530 15.46 15.46 15.16 15.16 -0.30 813 9,712 -133
Sep13 130530 15.44 15.58 15.38 15.40 -0.18 194 1,539 +107
Nov13 130530 15.70 15.70 15.56 15.56 -0.15 2 252 +1
Jan14 130530 15.90 15.90 15.74 15.74 -0.15 2 40 +1
Total Volume and Open Interest 1,011 11,543 -24
Live Cattle(CME)
Jun13 130530 121.250 121.750 120.180 120.350 -1.035 11,141 49,179 -3,127
Aug13 130530 120.350 120.680 118.980 119.050 -1.350 16,540 134,911 +1,469
Oct13 130530 124.100 124.430 122.830 123.080 -1.170 8,178 58,959 +725
Dec13 130530 126.050 126.330 124.800 124.980 -1.200 5,589 39,851 -6
Feb14 130530 127.350 127.600 126.150 126.330 -1.250 1,316 13,939 +122
Apr14 130530 129.075 129.200 127.830 128.075 -1.225 415 7,368 +126
Total Volume and Open Interest 43,264 305,099 -660
Feeder Cattle(CME)
Aug13 130530 145.400 146.250 144.150 144.185 -1.445 2,721 22,829 -35
Sep13 130530 147.325 148.285 146.235 146.350 -1.435 636 2,967 -105
Oct13 130530 149.075 149.850 147.935 148.000 -1.285 330 3,178 -23
Nov13 130530 150.185 151.000 149.150 149.350 -1.300 131 1,958 -4
Jan14 130530 150.850 150.935 149.000 149.400 -0.950 31 671 +2
Mar14 130530 150.500 151.350 150.500 150.550 -0.700 5 69 +5
Apr14 130530 152.000 152.350 152.000 152.000 unch 0 34 +0
Total Volume and Open Interest 3,854 31,707 -160
Lean Hogs(CME)
Jun13 130530 94.650 95.930 94.650 95.330 +0.600 10,617 31,085 -2,084
Jul13 130530 93.100 94.385 93.035 93.480 +0.480 15,170 71,153 -308
Aug13 130530 92.300 93.600 92.300 93.080 +0.580 8,821 46,876 +1,203
Oct13 130530 82.680 83.830 82.680 83.600 +0.700 4,138 45,412 +409
Dec13 130530 79.950 80.850 79.950 80.680 +0.530 3,077 34,069 +1,506
Feb14 130530 82.785 83.400 82.750 83.300 +0.515 1,230 14,461 +93
Apr14 130530 84.300 85.000 84.300 85.000 +0.750 520 10,386 +114
May14 130530 89.000 89.730 89.000 89.650 +0.650 2 321 +0
Total Volume and Open Interest 43,904 259,305 +1,176
Class III Milk(CME)
May13 130530 18.51 18.51 18.50 18.50 unch 19 3,480 -3
Jun13 130530 17.87 18.03 17.77 17.79 -0.13 300 4,128 +40
Jul13 130530 18.43 18.51 18.35 18.40 -0.06 188 3,331 +15
Aug13 130530 18.76 18.81 18.66 18.71 -0.05 88 2,842 -35
Sep13 130530 18.95 18.95 18.84 18.88 -0.04 48 2,367 -10
Total Volume and Open Interest 719 22,998 +41
Cocoa(ICE)
Jul13 130530 2208 2228 2196 2211 +1 16,002 82,921 -3,902
Sep13 130530 2218 2237 2205 2221 +3 5,902 47,463 +634
Dec13 130530 2226 2243 2215 2230 +4 1,986 37,335 +580
Mar14 130530 2227 2247 2221 2235 +4 937 33,663 +257
May14 130530 2250 2250 2227 2240 +4 156 10,370 +22
Jul14 130530 2235 2244 2234 2244 +5 147 3,357 +114
Sep14 130530 2249 2249 2249 2249 +5 52 3,198 -10
Total Volume and Open Interest 25,182 218,635 -2,305
Coffee "C"(ICE)
Jul13 130530 128.00 128.55 125.20 125.85 -1.75 21,540 94,959 -581
Sep13 130530 129.85 130.30 127.30 127.90 -1.60 13,600 41,834 +3,661
Dec13 130530 132.95 133.30 130.90 131.35 -1.55 3,595 23,426 +192
Mar14 130530 136.25 136.65 134.25 134.75 -1.50 897 7,988 +631
May14 130530 138.55 138.55 136.40 136.75 -1.40 204 4,154 +17
Jul14 130530 140.40 140.40 137.95 138.65 -1.30 62 1,388 +19
Total Volume and Open Interest 39,956 176,276 +3,976
Orange Juice(ICE)
Jul13 130530 153.80 155.75 151.60 153.75 +0.15 701 18,067 +14
Sep13 130530 152.00 153.95 150.95 153.15 +1.05 125 2,202 +40
Nov13 130530 149.70 151.60 148.50 150.50 +0.90 35 793 +2
Jan14 130530 150.00 151.65 150.00 150.20 +1.00 17 286 +15
Mar14 130530 149.00 151.00 149.00 149.90 +0.95 1 15 +0
May14 130530 149.90 149.90 149.90 149.90 +0.95      
Total Volume and Open Interest 879 21,363 +71
Sugar #11(ICE)
Jul13 130530 16.69 16.78 16.63 16.65 -0.02 70,763 453,887 -2,865
Oct13 130530 16.97 17.04 16.92 16.93 -0.03 36,525 207,793 +16,134
Mar14 130530 17.92 17.99 17.86 17.87 -0.03 7,424 119,144 +451
May14 130530 18.00 18.07 17.95 17.95 -0.05 2,701 29,067 -276
Jul14 130530 18.07 18.15 18.02 18.03 -0.05 3,024 40,485 +628
Oct14 130530 18.34 18.35 18.23 18.23 -0.05 1,519 21,222 +349
Mar15 130530 18.80 18.80 18.67 18.67 -0.07 478 14,759 +129
May15 130530 18.63 18.64 18.63 18.64 -0.08 87 1,758 +29
Total Volume and Open Interest 123,323 894,044 +15,028
London Cocoa(LCE)
Jul13 130530 1502 1513 1497 1500 -4 6,632 67,754 -1,267
Sep13 130530 1507 1517 1502 1505 -5 3,863 42,043 -144
Dec13 130530 1509 1517 1502 1505 -5 1,915 58,108 -310
Mar14 130530 1505 1514 1500 1503 -4 3,556 52,176 +98
May14 130530 1509 1514 1502 1506 -6 969 12,883 +109
Jul14 130530 1514 1519 1509 1511 -6 120 4,966 +31
Sep14 130530 1516 1516 1516 1516 -6 202 2,150 +0
Total Volume and Open Interest 17,257 241,197 -1,483
London Sugar(LCE)
Aug13 130530 478.00 479.70 477.10 478.00 +2.60 4,923 43,267 -438
Oct13 130530 471.90 472.20 469.50 470.00 +0.60 1,884 14,948 -247
Dec13 130530 478.60 478.90 476.20 476.80 +0.30 667 6,277 -23
Mar14 130530 486.10 487.00 484.20 484.20 -0.50 173 6,394 +111
May14 130530 493.20 493.50 490.30 490.30 -1.40 78 2,126 -4
Total Volume and Open Interest 7,740 74,662 -594
Cotton(ICE)
Jul13 130530 80.85 81.75 79.87 80.13 -0.57 14,342 110,999 -1,271
Oct13 130530 83.30 83.30 82.40 82.60 -0.53 39 123 +32
Dec13 130530 83.42 84.00 82.60 82.83 -0.55 6,715 69,422 +2,190
Mar14 130530 84.04 84.05 82.89 83.25 -0.58 722 3,058 +146
May14 130530 84.68 84.74 83.51 83.84 -0.72 446 846 -4
Jul14 130530 85.36 85.44 84.16 84.53 -0.83 358 1,287 +279
Total Volume and Open Interest 22,634 186,279 +1,370
Lumber(CME)
Jul13 130530 282.3 292.4 276.2 291.9 +14.5 791 4,288 -85
Sep13 130530 284.0 297.5 282.2 296.9 +14.4 367 1,343 +71
Nov13 130530 288.0 300.9 288.0 300.9 +15.0 131 409 +103
Jan14 130530 309.0 315.1 309.0 311.0 +10.9 4 30 +4
Total Volume and Open Interest 1,293 6,083 +93
Crude Oil(NYM)
Jul13 130530 92.89 93.99 91.65 93.61 +0.48 240,990 315,205 -1,382
Aug13 130530 93.09 94.18 91.89 93.80 +0.45 61,648 145,752 -2,860
Sep13 130530 93.15 94.18 91.93 93.81 +0.43 53,289 137,174 +1,143
Oct13 130530 93.15 93.94 91.75 93.57 +0.42 15,534 81,681 +751
Nov13 130530 92.66 93.52 91.38 93.16 +0.41 12,743 51,318 +5
Dec13 130530 92.09 93.06 90.90 92.68 +0.39 52,850 244,625 +1,133
Jan14 130530 92.01 92.51 90.58 92.20 +0.38 4,936 46,568 +589
Feb14 130530 91.38 91.79 90.06 91.74 +0.37 2,404 24,836 -188
Mar14 130530 90.58 91.50 90.05 91.33 +0.38 4,362 39,581 +171
Apr14 130530 90.08 91.11 89.76 90.93 +0.38 1,803 19,091 +303
May14 130530 90.59 90.59 90.59 90.59 +0.38 1,030 20,478 +151
Jun14 130530 90.10 90.51 88.78 90.31 +0.39 10,423 92,289 +871
Jul14 130530 90.70 91.00 90.00 90.00 +0.40 1,021 18,280 +173
Aug14 130530 89.68 89.68 89.68 89.68 +0.40 605 18,092 +217
Sep14 130530 89.36 89.36 89.36 89.36 +0.40 1,313 31,925 +201
Oct14 130530 89.07 89.07 89.07 89.07 +0.40 532 15,282 +88
Total Volume and Open Interest 494,101 1,744,717 +3,110
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 130530 92.850 93.975 91.675 93.600 +0.475 5,727 1,610 +75
Aug13 130530 93.025 94.175 91.900 93.800 +0.450 204 502 +3
Sep13 130530 93.075 94.125 92.000 93.800 +0.425 41 214 +2
Oct13 130530 92.075 93.575 91.875 93.575 +0.425 0 9 +0
Nov13 130530 91.600 93.150 91.500 93.150 +0.400 0 14 +0
Dec13 130530 92.675 92.675 91.050 92.675 +0.375 3 58 -3
Jan14 130530 92.200 92.200 92.200 92.200 +0.375      
Feb14 130530 91.750 91.750 91.750 91.750 +0.375      
Total Volume and Open Interest 5,975 2,498 +77
Heating Oil(NYM)
Jun13 130530 286.35 287.20 282.74 284.31 -2.64 27,008 22,497 -5,743
Jul13 130530 286.01 287.16 282.33 284.42 -2.06 49,671 92,823 +1,225
Aug13 130530 286.73 287.55 283.11 285.24 -1.76 11,946 35,788 +891
Sep13 130530 287.96 288.28 284.01 286.19 -1.56 6,769 33,238 +1,089
Oct13 130530 287.37 288.95 284.92 287.11 -1.43 3,914 21,813 +415
Nov13 130530 289.30 289.75 285.64 287.80 -1.33 3,778 9,855 -204
Dec13 130530 289.88 290.00 286.03 288.23 -1.25 9,444 37,595 -1,807
Jan14 130530 288.51 290.41 286.75 288.83 -1.15 1,503 7,255 -15
Feb14 130530 287.48 289.59 287.07 289.13 -1.05 418 2,738 -87
Mar14 130530 287.61 288.68 286.62 288.68 -0.90 468 3,996 -98
Apr14 130530 286.82 289.05 285.41 287.52 -0.70 374 10,170 +109
May14 130530 284.65 287.75 284.65 286.45 -0.49 311 1,768 +8
Jun14 130530 284.27 287.15 283.84 285.49 -0.29 962 8,651 +16
Jul14 130530 287.00 287.00 285.11 285.11 -0.17 63 779 +61
Total Volume and Open Interest 117,469 294,923 -3,657
Gasoline(NYMEX)
Jun13 130530 279.42 282.44 275.77 281.25 +0.94 42,720 21,897 -9,393
Jul13 130530 279.13 281.96 275.21 280.73 +0.93 55,874 103,571 +4,019
Aug13 130530 277.81 280.16 273.83 278.85 +0.46 20,628 35,009 +740
Sep13 130530 275.65 277.71 271.73 276.46 +0.06 12,468 33,720 +574
Oct13 130530 260.61 263.81 258.52 262.83 -0.21 6,735 22,433 +929
Nov13 130530 260.25 260.89 255.99 259.99 -0.32 4,557 21,919 +286
Dec13 130530 258.36 259.00 254.30 258.07 -0.41 3,311 18,824 +484
Jan14 130530 256.10 258.33 254.11 257.44 -0.52 606 6,983 -48
Feb14 130530 256.53 257.91 255.43 257.91 -0.54 441 1,818 -1
Mar14 130530 259.26 259.26 259.26 259.26 -0.56 92 4,369 -16
Total Volume and Open Interest 147,863 276,802 -2,447
e-miNY RBOB Gasoline(NYM)
Jun13 130530 281.30 281.30 281.25 281.30 +1.00 1 2 +1
Jul13 130530 280.70 280.73 280.70 280.70 +0.90      
Aug13 130530 278.90 278.90 278.85 278.90 +0.50      
Sep13 130530 276.50 276.50 276.46 276.50 +0.10      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Jul13 130530 4.177 4.184 4.011 4.023 -0.161 142,179 309,686 +525
Aug13 130530 4.194 4.204 4.031 4.043 -0.160 26,253 89,384 +3,546
Sep13 130530 4.183 4.193 4.024 4.037 -0.158 19,307 108,976 +1,763
Oct13 130530 4.194 4.204 4.039 4.052 -0.155 24,860 188,940 -507
Nov13 130530 4.273 4.280 4.120 4.128 -0.150 7,719 75,939 +458
Dec13 130530 4.404 4.431 4.275 4.283 -0.144 4,962 63,931 +379
Jan14 130530 4.497 4.507 4.355 4.363 -0.142 16,388 138,580 -627
Feb14 130530 4.447 4.454 4.341 4.344 -0.138 1,729 37,297 +27
Mar14 130530 4.411 4.411 4.274 4.279 -0.129 6,980 71,665 -505
Apr14 130530 4.182 4.190 4.093 4.097 -0.085 6,673 116,649 +352
May14 130530 4.166 4.186 4.100 4.100 -0.081 941 22,667 +16
Jun14 130530 4.199 4.215 4.133 4.133 -0.079 446 21,541 +66
Jul14 130530 4.225 4.260 4.164 4.167 -0.078 249 13,762 +51
Aug14 130530 4.246 4.250 4.185 4.185 -0.078 149 13,893 -18
Sep14 130530 4.245 4.248 4.184 4.185 -0.078 128 18,723 +1
Oct14 130530 4.294 4.295 4.203 4.207 -0.076 1,110 58,379 +54
Total Volume and Open Interest 345,645 1,498,148 -8,858
Brent Crude Oil(ICE)
Jul13 130530 102.40 102.85 101.08 102.19 -0.24 195,121 263,350 -4,248
Aug13 130530 102.12 102.64 100.91 102.01 -0.21 63,666 200,539 +281
Sep13 130530 101.81 102.30 100.61 101.70 -0.20 43,396 129,543 +3,836
Oct13 130530 101.43 101.90 100.26 101.34 -0.18 16,985 90,135 +347
Nov13 130530 101.19 101.54 99.97 101.03 -0.15 10,680 61,622 -263
Dec13 130530 100.85 101.24 99.65 100.72 -0.12 50,480 183,926 +336
Jan14 130530 100.71 100.82 99.46 100.44 -0.10 3,134 45,042 +724
Feb14 130530 100.26 100.52 99.19 100.16 -0.07 1,577 25,842 +42
Mar14 130530 100.08 100.26 98.90 99.86 -0.05 2,500 33,154 -60
Apr14 130530 99.53 99.56 99.53 99.56 -0.04 1,074 33,529 +48
May14 130530 99.26 99.26 99.26 99.26 -0.02 958 15,675 -72
Jun14 130530 99.01 99.41 97.95 98.95 -0.01 10,024 80,345 -1,196
Jul14 130530 98.68 98.68 98.68 98.68 unch 699 14,878 +65
Aug14 130530 97.56 98.38 97.56 98.38 unch 611 19,544 +58
Total Volume and Open Interest 425,350 1,514,693 +648
Gas Oil(ICE)
Jun13 130530 863.00 865.00 850.75 858.75 -6.50 40,872 148,577 -2,029
Jul13 130530 863.50 865.50 851.25 859.25 -6.50 74,713 116,290 +24
Aug13 130530 865.00 866.75 853.00 861.25 -6.50 43,267 77,099 +1,355
Sep13 130530 867.00 867.75 855.25 863.50 -6.25 24,418 57,205 -1,329
Oct13 130530 869.00 869.00 857.25 865.25 -6.00 7,750 36,899 -249
Nov13 130530 868.75 869.75 858.25 866.00 -5.75 4,420 29,825 -47
Dec13 130530 869.00 870.25 858.75 866.50 -5.75 17,074 64,707 -558
Jan14 130530 868.25 868.75 859.50 867.25 -5.50 2,357 21,973 -589
Feb14 130530 867.75 870.50 859.25 866.75 -5.50 1,007 16,754 +519
Mar14 130530 866.00 868.75 857.75 865.25 -5.25 859 14,532 +73
Total Volume and Open Interest 220,554 668,753 -2,565
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130530 2.694 2.711 2.675 2.698 +0.003 366 499 -155
Jul13 130530 2.570 2.570 2.540 2.546 -0.007 484 1,205 +166
Aug13 130530 2.443 2.459 2.418 2.422 -0.011 519 2,446 +195
Sep13 130530 2.309 2.309 2.276 2.279 -0.007 89 2,180 +31
Oct13 130530 2.143 2.145 2.138 2.141 -0.003 158 1,219 -15
Nov13 130530 2.085 2.093 2.077 2.084 -0.003 10 691 +7
Dec13 130530 2.062 2.066 2.051 2.056 -0.004 80 1,255 +57
Total Volume and Open Interest 1,716 9,999 +279
WTI Crude Oil(ICE)
Jul13 130530 92.84 93.99 91.66 93.61 +0.48 42,167 87,094 -2,319
Aug13 130530 93.33 94.18 91.89 93.80 +0.45 15,483 44,678 +1,129
Sep13 130530 93.34 94.15 92.09 93.81 +0.43 10,629 42,427 +130
Oct13 130530 92.94 93.85 91.83 93.57 +0.42 4,089 21,588 +187
Nov13 130530 92.67 93.16 91.49 93.16 +0.41 2,938 15,299 -171
Dec13 130530 92.28 93.00 90.92 92.68 +0.39 13,491 111,581 -676
Jan14 130530 91.34 92.20 90.68 92.20 +0.38 1,342 13,740 +114
Feb14 130530 91.43 91.77 91.43 91.74 +0.37 513 4,752 +11
Mar14 130530 90.39 91.33 90.25 91.33 +0.38 758 8,522 -218
Apr14 130530 90.93 90.93 90.93 90.93 +0.38 203 4,870 +1
May14 130530 90.59 90.59 90.59 90.59 +0.38 75 3,811 +26
Jun14 130530 89.53 90.31 88.84 90.31 +0.39 887 24,971 +14
Jul14 130530 90.00 90.00 90.00 90.00 +0.40 9 3,547 -6
Aug14 130530 89.68 89.68 89.68 89.68 +0.40 4 3,229 -4
Sep14 130530 89.36 89.36 89.36 89.36 +0.40 13 9,998 -2
Oct14 130530 89.07 89.07 89.07 89.07 +0.40 4 3,697 +0
Total Volume and Open Interest 97,639 517,929 -688
US Dollar Index(ICE)
Jun13 130530 83.605 83.765 83.010 83.067 -0.638 39,145 90,337 +1,912
Sep13 130530 83.865 84.045 83.270 83.327 -0.658 630 2,361 +115
Dec13 130530 83.543 83.543 83.543 83.543 -0.657      
Total Volume and Open Interest 39,775 92,698 +2,027
Australian Dollar(CME)
Jun13 130530 96.23 96.87 95.65 96.59 +0.39 158,323 200,132 -1,802
Sep13 130530 95.62 96.24 95.13 95.98 +0.38 5,605 8,772 +3,184
Dec13 130530 95.10 95.43 95.05 95.43 +0.38 4 93 +0
Total Volume and Open Interest 163,932 209,027 +1,382
British Pound(CME)
Jun13 130530 151.24 152.36 151.08 152.18 +0.96 134,350 219,045 +7,091
Sep13 130530 151.11 152.24 151.05 152.10 +0.96 709 1,948 +394
Dec13 130530 151.48 152.03 151.08 152.03 +0.95 0 61 +0
Total Volume and Open Interest 135,059 221,612 +7,485
Canadian Dollar(CME)
Jun13 130530 96.56 97.08 96.22 97.05 +0.56 84,739 134,195 +2,212
Sep13 130530 96.31 96.86 96.02 96.84 +0.55 1,168 7,640 +451
Dec13 130530 96.10 96.68 96.02 96.65 +0.56 484 2,522 +126
Mar14 130530 96.02 96.44 95.67 96.44 +0.56 4 302 +4
Total Volume and Open Interest 86,397 144,725 +2,795
Japanese Yen(CME)
Jun13 130530 98.90 99.55 98.23 99.07 +0.21 280,909 223,666 +3,696
Sep13 130530 98.93 99.58 98.28 99.11 +0.20 3,449 7,143 +863
Dec13 130530 98.77 99.49 98.72 99.18 +0.21 58 154 -35
Total Volume and Open Interest 284,421 231,012 +4,519
Swiss Franc(CME)
Jun13 130530 103.96 104.98 103.62 104.87 +1.05 55,751 68,552 +1,766
Sep13 130530 104.20 105.05 103.92 104.96 +1.04 305 1,460 -87
Dec13 130530 105.09 105.09 104.04 105.09 +1.05 0 3 +0
Total Volume and Open Interest 56,056 70,015 +1,679
EuroFX(CME)
Jun13 130530 129.39 130.63 129.35 130.46 +1.10 308,706 259,509 +4,147
Sep13 130530 129.51 130.70 129.43 130.53 +1.10 2,776 4,164 +360
Dec13 130530 129.84 130.72 129.52 130.62 +1.10 30 514 +2
Total Volume and Open Interest 311,512 264,212 +4,509
Mexican Peso(CME)
Jun13 130530 788.75 791.75 777.00 781.25 -5.75 62,385 148,359 -5,838
Jul13 130530 779.25 785.00 779.25 779.25 -5.75 0 1 +0
Total Volume and Open Interest 63,647 150,465 -4,977
Brazilian Real(CME)
Jun13 130530 473.30 474.00 473.30 474.00 +0.20 6,984 9,245 -4,223
Jul13 130530 471.40 471.40 471.20 471.40 +0.20 2,393 2,082 +1,786
Aug13 130530 468.85 468.85 468.75 468.85 +0.10 0 1 +0
Sep13 130530 466.00 466.25 465.85 466.25 +0.15 4,220 4,139 +3,843
Total Volume and Open Interest 13,597 43,754 +1,406
30-Year T-Bonds(CBOT)
Jun13 130530 141~230 142~010 141~030 141~160 -0~040 886,490 418,561 -81,185
Sep13 130530 140~240 141~020 140~030 140~160 -0~050 336,492 292,379 +175,402
Dec13 130530 140~000 140~000 140~000 140~000 -0~050      
Total Volume and Open Interest 1,222,982 710,940 +94,217
10-Year T-Notes(CBOT)
Jun13 130530 130~180 130~230 130~055 130~155 +0~005 2,983,900 1,532,814 -427,910
Sep13 130530 129~185 129~235 129~055 129~155 unch 1,232,787 960,212 +545,247
Dec13 130530 129~155 129~155 129~155 129~155 unch      
Total Volume and Open Interest 4,216,687 2,493,026 +117,337
5-Year T-Notes(CBOT)
Jun13 130530 123~046 123~074 122~312 123~040 +0~004 1,877,653 1,076,167 -376,108
Sep13 130530 122~196 122~224 122~134 122~190 +0~006 986,290 804,023 +391,374
Dec13 130530 122~190 122~190 122~182 122~190 +0~006      
Total Volume and Open Interest 2,863,943 1,880,190 +15,266
2 Year T-Notes(CBOT)
Jun13 130530 110~052 110~060 110~046 110~054 unch 1,060,138 556,159 -125,253
Sep13 130530 110~030 110~036 110~022 110~026 -0~002 851,649 529,129 +265,397
Dec13 130530 110~026 110~030 110~026 110~026 -0~002      
Total Volume and Open Interest 1,911,787 1,085,288 +140,144
Eurodollars(CME)
Jun13 130530 99.720 99.723 99.713 99.720 unch 198,389 796,659 -6,813
Sep13 130530 99.685 99.695 99.675 99.685 +0.005 319,497 788,958 +29,592
Dec13 130530 99.630 99.650 99.625 99.640 +0.015 298,469 853,990 +3,088
Mar14 130530 99.590 99.605 99.575 99.590 +0.015 286,252 779,135 -1,099
Jun14 130530 99.530 99.550 99.515 99.530 +0.015 381,064 758,959 -7,123
Sep14 130530 99.465 99.485 99.440 99.460 +0.010 303,719 644,558 -11,198
Dec14 130530 99.380 99.405 99.355 99.375 +0.010 340,427 718,365 -2,965
Mar15 130530 99.280 99.305 99.250 99.275 +0.010 340,382 624,204 -18,420
Jun15 130530 99.160 99.190 99.120 99.155 +0.010 330,441 725,455 -5,079
Sep15 130530 99.020 99.050 98.980 99.015 +0.005 273,591 501,187 -3,598
Dec15 130530 98.860 98.890 98.810 98.855 +0.005 272,171 626,843 -11,369
Mar16 130530 98.680 98.715 98.635 98.685 +0.010 255,211 434,214 +7,403
Jun16 130530 98.495 98.525 98.445 98.505 +0.015 256,184 326,426 +4,005
Sep16 130530 98.305 98.340 98.250 98.315 +0.015 168,594 261,083 +10,082
Dec16 130530 98.115 98.150 98.055 98.125 +0.015 138,813 178,275 -1,246
Mar17 130530 97.935 97.975 97.875 97.945 +0.015 116,001 165,022 -7,540
Jun17 130530 97.745 97.795 97.695 97.765 +0.010 94,396 144,682 +11,923
Sep17 130530 97.585 97.630 97.530 97.600 +0.005 70,811 96,576 +6,280
Total Volume and Open Interest 4,584,338 9,720,360 +382
Ultra T-Bond(CBOT)
Jun13 130530 154~20 155~03 153~27 154~02 -0~12 164,216 278,795 -52,536
Sep13 130530 153~05 153~19 152~12 152~19 -0~12 97,291 123,545 +55,484
Dec13 130530 152~19 152~31 152~19 152~19 -0~12      
Total Volume and Open Interest 261,507 402,340 +2,948
30 Day Federal Funds(CBOT)
May13 130530 99.890 99.890 99.890 99.890 unch 14,796 60,402 +12,704
Jun13 130530 99.900 99.900 99.895 99.895 unch 8,111 48,886 +4,489
Jul13 130530 99.885 99.895 99.885 99.890 +0.005 2,342 30,514 +619
Aug13 130530 99.880 99.890 99.880 99.890 +0.005 3,993 26,876 +1,169
Sep13 130530 99.880 99.885 99.875 99.880 unch 2,117 20,169 -224
Oct13 130530 99.870 99.875 99.870 99.875 unch 2,270 15,417 -714
Total Volume and Open Interest 59,145 365,000 +17,492
3-Mth Euro-Yen(CME)
Jun13 130530 99.780 99.780 99.780 99.780 +0.007      
Sep13 130530 99.783 99.783 99.783 99.783 unch      
Dec13 130530 99.783 99.783 99.783 99.783 unch      
Mar14 130530 99.765 99.765 99.765 99.765 unch      
Jun14 130530 99.760 99.760 99.760 99.760 unch      
Sep14 130530 99.765 99.765 99.765 99.765 unch      
Dec14 130530 99.760 99.760 99.760 99.760 unch      
Mar15 130530 99.640 99.640 99.640 99.640 unch      
Jun15 130530 99.500 99.500 99.500 99.500 unch      
Sep15 130530 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130530 99.78 99.78 99.78 99.78 unch 0 868 +0
Sep13 130530 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130530 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130530 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130530 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130530 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130530 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130530 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,568 +0
Japanese Gov't Bonds(SGX)
Jun13 130530 141.80 142.28 141.61 142.20 +0.32 1,662 19,503 +337
Sep13 130530 141.70 142.01 141.46 141.97 +0.35 120 432 +38
Dec13 130530 138.21 138.21 138.21 138.21 +0.35      
Total Volume and Open Interest 1,782 19,935 +375
Euro-Bund(EUREX)
Jun13 130530 143.60 143.86 143.47 143.73 +0.32 142,835 914,913 +9,593
Sep13 130530 143.61 143.89 143.52 143.77 +0.34 3,997 67,821 +20,579
Dec13 130530 141.73 141.73 141.73 141.73 +0.32 0 4 +1
Total Volume and Open Interest 146,832 982,738 +30,173
Euro-Bobl(EUREX)
Jun13 130530 125.95 126.00 125.79 125.94 +0.09 102,478 793,298 -20,316
Sep13 130530 126.37 126.42 126.21 126.36 +0.11 2,979 127,603 +32,661
Dec13 130530 124.61 124.61 124.61 124.61 -1.64      
Total Volume and Open Interest 105,457 920,901 +12,345
3-Mth Euribor(EUREX)
Jun13 130530 99.800 99.800 99.800 99.800 unch 0 3,009 +0
Sep13 130530 99.775 99.780 99.775 99.780 unch 0 1,612 +0
Dec13 130530 99.745 99.745 99.745 99.745 unch 0 974 +0
Total Volume and Open Interest 0 8,730 +43
Long Gilt(LIFFE)
Jun13 130530 116~28 117~09 116~24 117~06 +0~14 294,845 111,441 -126,966
Sep13 130530 116~00 116~14 115~29 116~11 +0~14 179,790 284,797 +158,763
Total Volume and Open Interest 474,635 396,238 +31,797
3-Mth Short Sterling(LIFFE)
Jun13 130530 99.50 99.50 99.49 99.50 unch 18,428 272,068 +405
Sep13 130530 99.49 99.50 99.49 99.50 unch 39,247 316,149 +94
Dec13 130530 99.48 99.49 99.47 99.48 unch 94,624 315,414 +1,176
Mar14 130530 99.45 99.47 99.45 99.45 unch 101,381 293,647 -7,962
Jun14 130530 99.41 99.43 99.41 99.41 unch 95,702 318,778 -7,885
Sep14 130530 99.37 99.39 99.36 99.37 unch 87,453 285,775 +4,614
Total Volume and Open Interest 721,233 2,805,801 -7,450
3-Mth Euribor(LIFFE)
Jun13 130530 99.805 99.810 99.795 99.795 -0.005 80,053 578,952 +13,602
Sep13 130530 99.785 99.795 99.770 99.780 unch 161,233 380,778 +6,228
Dec13 130530 99.750 99.760 99.730 99.745 unch 149,933 488,261 +10,266
Total Volume and Open Interest 1,729,848 4,576,295 +1,612
3-Mth Aus T-Bills(SFE)
Jun13 130530 97.25 97.29 97.21 97.23 -0.02 26,606 166,082 +761
Sep13 130530 97.37 97.45 97.34 97.38 +0.01 50,709 245,474 +260
Dec13 130530 97.40 97.49 97.37 97.43 +0.03 52,062 201,748 +6,173
Mar14 130530 97.37 97.45 97.35 97.40 +0.03 20,997 142,101 +4,774
Jun14 130530 97.27 97.37 97.26 97.32 +0.04 10,398 77,624 +2,417
Sep14 130530 97.15 97.25 97.15 97.20 +0.04 6,813 63,276 +3,002
Dec14 130530 97.02 97.10 97.02 97.07 +0.04 5,021 49,573 +1,945
Mar15 130530 96.89 96.97 96.89 96.94 +0.03 1,843 31,316 +1,200
Jun15 130530 96.76 96.84 96.76 96.82 +0.03 183 2,351 +28
Sep15 130530 96.63 96.70 96.63 96.70 +0.03 30 813 +30
Total Volume and Open Interest 174,705 981,061 +20,629
10-Year Aus T-Bonds(SFE)
Jun13 130530 96.54 96.61 96.53 96.60 +0.07 151,881 520,798 +30,105
Sep13 130530 96.60 96.60 96.60 96.60 +0.07      
Total Volume and Open Interest 151,881 520,798 +30,105
3-Year Aus T-Bonds(SFE)
Jun13 130530 97.34 97.43 97.33 97.38 +0.05 328,406 713,648 +56,222
Sep13 130530 97.38 97.38 97.38 97.38 +0.05      
Total Volume and Open Interest 328,406 713,648 +56,222
Gold(CMX)
Jun13 130530 1392.1 1417.5 1388.3 1411.5 +20.2 295,012 75,526 -50,158
Aug13 130530 1392.9 1417.7 1388.4 1412.0 +20.2 126,897 192,115 +24,642
Oct13 130530 1392.0 1418.2 1392.0 1413.2 +20.3 3,284 12,287 +60
Dec13 130530 1393.7 1420.1 1390.8 1414.4 +20.3 11,627 63,200 +2,257
Feb14 130530 1398.2 1420.3 1398.2 1415.6 +20.4 611 13,609 -253
Apr14 130530 1412.0 1421.2 1412.0 1416.8 +20.4 230 5,988 +335
Jun14 130530 1412.0 1422.2 1412.0 1418.0 +20.4 326 10,017 +14
Aug14 130530 1418.0 1423.1 1418.0 1419.3 +20.4 28 1,256 +9
Oct14 130530 1420.8 1420.8 1420.8 1420.8 +20.5 5 852 +5
Dec14 130530 1413.6 1426.2 1413.3 1422.4 +20.5 482 10,033 -151
Feb15 130530 1424.2 1424.2 1424.2 1424.2 +20.6 0 11 +0
Apr15 130530 1426.1 1426.1 1426.1 1426.1        
Silver(CMX)
Jul13 130530 2242.0 2306.0 2231.0 2269.0 +23.7 50,235 75,576 +122
Sep13 130530 2249.5 2310.5 2245.0 2273.6 +23.8 2,508 12,173 +1,019
Dec13 130530 2245.5 2317.0 2242.0 2280.3 +23.8 2,297 24,395 -132
Mar14 130530 2260.5 2314.5 2260.5 2285.8 +23.8 2,004 3,579 -1,153
May14 130530 2289.0 2289.0 2289.0 2289.0 +23.8 40 5,779 +35
Jul14 130530 2316.0 2316.0 2292.5 2292.5 +24.0 15 4,371 +15
Sep14 130530 2295.6 2295.6 2295.6 2295.6 +24.0 10 700 +0
Total Volume and Open Interest 59,456 145,299 -933
Platinum(NYMEX)
Jul13 130530 1453.3 1484.6 1452.7 1482.7 +29.7 11,995 56,325 +214
Oct13 130530 1458.2 1487.2 1457.3 1486.6 +29.8 416 7,153 +122
Jan14 130530 1480.0 1489.0 1480.0 1489.0 +30.1 17 132 +9
Apr14 130530 1490.0 1490.0 1490.0 1490.0 +30.2 0 4 +0
Total Volume and Open Interest 12,433 63,619 +345
Palladium(NYMEX)
Jun13 130530 748.30 761.00 748.30 758.00 +10.20 13,117 7,243 -5,573
Sep13 130530 750.05 764.00 750.05 760.55 +10.45 9,673 29,138 +6,255
Dec13 130530 757.75 761.80 757.75 761.80 +10.45 76 1,219 +70
Total Volume and Open Interest 22,915 37,666 +801
Copper(CMX)
Jul13 130530 329.85 332.85 325.70 331.55 +1.85 61,809 93,154 -113
Sep13 130530 331.10 334.20 327.25 333.00 +1.80 4,369 32,672 +1,125
Dec13 130530 331.80 335.75 328.85 334.65 +1.70 584 19,883 +260
Mar14 130530 331.25 337.25 331.25 336.30 +1.65 79 6,064 +18
May14 130530 337.25 338.10 335.20 337.20 +1.55 5 682 +0
Total Volume and Open Interest 68,867 165,931 +1,285
DJIA Index(CBOT)
Jun13 130530 15309 15380 15246 15319 +29 577 12,914 +385
Sep13 130530 15260 15325 15240 15250 +29 0 16 +0
Dec13 130530 15173 15173 15144 15173 +29 2 2 +0
Mar14 130530 15078 15078 15049 15078 +29      
Total Volume and Open Interest 579 12,932 +385
E-mini DJIA Index(CBOT)
Jun13 130530 15292 15389 15239 15319 +29 179,762 114,197 -1,684
Sep13 130530 15190 15307 15173 15250 +29 335 1,612 +98
Dec13 130530 15173 15173 15173 15173 +29 1 22 +1
Mar14 130530 15078 15078 15078 15078 +29 0 1 +0
Total Volume and Open Interest 180,098 115,832 -1,585
S & P 500(CME)
Jun13 130530 1646.20 1660.50 1641.20 1653.60 +6.60 9,946 190,875 +913
Sep13 130530 1642.00 1653.20 1641.50 1647.80 +6.60 189 6,140 +70
Dec13 130530 1645.00 1647.10 1640.10 1641.70 +6.60 0 2,563 +0
Mar14 130530 1635.70 1641.10 1634.10 1635.70 +6.60      
Total Volume and Open Interest 10,135 199,578 +983
S & P 500 E-Mini(Globex)
Jun13 130530 1646.50 1660.75 1641.00 1653.50 +6.50 2,091,551 3,164,925 -2,564
Sep13 130530 1640.75 1655.00 1635.75 1647.75 +6.50 14,983 213,231 +3,834
Total Volume and Open Interest 2,106,670 3,384,621 +1,272
NASDAQ 100(CME)
Jun13 130530 2992.50 3026.00 2982.00 3010.00 +14.50 246 9,324 +40
Sep13 130530 2996.00 3019.00 2996.00 3004.50 +14.50 36 81 +1
Dec13 130530 2998.30 2998.30 2983.80 2998.30 +14.50      
Total Volume and Open Interest 282 9,405 +41
NASDAQ 100 E-Mini(Globex)
Jun13 130530 2995.00 3025.50 2981.80 3010.00 +14.50 238,818 431,497 -736
Sep13 130530 2979.00 3019.30 2979.00 3004.50 +14.50 661 4,532 +118
Total Volume and Open Interest 239,479 436,070 -618
S & P Midcap 400(CME)
Jun13 130530 1187.00 1196.00 1187.00 1194.00 +7.20 185 1,750 +183
Sep13 130530 1191.20 1191.20 1184.00 1191.20 +7.20      
Dec13 130530 1189.20 1189.20 1182.00 1189.20 +7.20      
Total Volume and Open Interest 185 1,750 +183
Volatility Index(CBOE)
May13 130521 13.20 13.58 13.10 13.50 +0.20 62,297 80,771 -7,404
Jun13 130530 15.25 15.60 15.15 15.40 unch 52,771 189,512 -6,265
Jul13 130530 16.25 16.59 16.20 16.55 +0.15 34,037 71,151 +239
Aug13 130530 17.05 17.37 16.95 17.25 +0.10 16,829 47,363 +2,014
Total Volume and Open Interest 129,705 387,927 -4,049
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130530 13995 14125 13565 13830 -185 46,795 76,532 -1,533
Sep13 130530 14105 14225 13720 13985 -165 637 1,384 -193
Total Volume and Open Interest 47,432 77,917 -1,726
Nikkei 225(SGX)
Jun13 130530 14165 14195 13535 13590 -605 267,304 292,483 +8,480
Sep13 130530 14140 14195 13550 13580 -605 2,369 24,568 +499
Dec13 130530 13515 13515 13515 13515 -610 1 27,264 +1
Total Volume and Open Interest 275,413 376,656 +11,385
CAC 40(EURONEXT)
Jun13 130530 3965.0 4010.0 3951.0 3987.5 +21.0 123,708 396,274 +17,976
Jul13 130530 3951.5 4002.0 3945.0 3980.5 +21.0 289 7,062 +166
Aug13 130530 3969.0 3980.5 3969.0 3980.5 +21.0 0 1 +0
Total Volume and Open Interest 124,005 403,911 +18,172
Hang Seng Index(HKFE)
May13 130530 22474 22631 22390 22464 -63 117,327 64,219 -25,975
Jun13 130530 22200 22355 21989 22193 -45 68,017 94,417 +42,688
Total Volume and Open Interest 185,882 161,159 +16,761
DAX(EUREX)
Jun13 130530 8328.5 8421.5 8298.5 8399.0 +61.0 33,715 183,907 +4,778
Sep13 130530 8335.0 8427.0 8308.0 8407.0 +61.0 175 10,132 +453
Dec13 130530 8323.5 8430.0 8323.5 8416.5 +61.0 37 1,259 -24
Total Volume and Open Interest 33,927 195,298 +5,207
FT-SE 100(EURONEXT)
Jun13 130530 6631.50 6654.50 6586.00 6636.00 +20.00 118,475 671,088 +7,443
Sep13 130530 6565.00 6600.00 6547.00 6592.00 +20.50 738 14,631 -2,239
Dec13 130530 6565.00 6565.00 6565.00 6565.00 +21.00 0 275 +0
Total Volume and Open Interest 119,213 685,994 +5,204
SPI 200(SFE)
Jun13 130530 4981.0 4981.0 4902.0 4942.0 -39.0 34,628 285,342 +5,071
Sep13 130530 4933.0 4933.0 4875.0 4904.0 -40.0 159 4,770 -191
Dec13 130530 4901.0 4901.0 4901.0 4901.0 -39.0 4 2,496 -17
Total Volume and Open Interest 34,899 295,245 +4,964
FTSE MIB(ISE)
Jun13 130530 17215.00 17450.00 17200.00 17349.00 +77.00 25,997 60,900 +1,782
Sep13 130530 17130.00 17365.00 17130.00 17277.00 +77.00 157 457 +9
Dec13 130530 17215.00 17225.00 17180.00 17180.00 +42.00 2 4 +1
Total Volume and Open Interest 26,156 61,361 +1,792
KOSPI 200(KFE)
Jun13 130530 261.30 262.90 260.30 261.85 +0.30 213,773 118,766 +6,878
Sep13 130530 263.05 264.50 262.00 263.55 +0.30 704 9,252 +898
Dec13 130530 265.25 265.25 265.25 265.25 +0.35 0 230 +0
Total Volume and Open Interest 214,477 128,617 +7,802
GSCI(CME)
Jun13 130530 620.00 623.75 617.50 623.00 +0.10 1,501 9,917 +1,013
Jul13 130530 618.50 619.25 613.00 618.50 +0.50 4 732 +2
Aug13 130530 614.00 618.25 612.00 617.50 +0.50      
Total Volume and Open Interest 1,505 10,649 +1,015
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