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 31, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130531 1494.25 1523.00 1494.25 1510.00 +14.25 80,708 270,461 -5,492
Aug13 130531 1426.50 1449.00 1426.50 1437.75 +11.00 7,081 22,683 -127
Sep13 130531 1334.75 1358.00 1334.25 1347.25 +13.00 3,394 15,447 -335
Nov13 130531 1288.75 1314.75 1288.75 1304.25 +15.00 67,841 218,244 +3,911
Jan14 130531 1294.75 1319.50 1294.75 1310.00 +15.50 4,651 20,217 +72
Mar14 130531 1295.25 1319.25 1295.00 1310.25 +15.25 2,250 7,878 -124
May14 130531 1296.00 1317.00 1292.00 1306.75 +14.75 2,195 8,255 +652
Jul14 130531 1302.50 1324.50 1298.25 1314.00 +15.75 1,146 7,227 +454
Aug14 130531 1299.75 1299.75 1290.25 1299.75 +9.50 0 45 +0
Sep14 130531 1294.00 1294.00 1278.50 1285.50 +7.00 7 18 +6
Nov14 130531 1275.00 1291.25 1275.00 1284.75 +7.75 1,035 9,807 +254
Jan15 130531 1290.75 1290.75 1280.25 1288.00 +7.75 1 26 +0
Mar15 130531 1284.25 1284.25 1276.50 1284.25 +7.75 0 4 +0
May15 130531 1281.25 1281.25 1273.50 1281.25 +7.75      
Total Volume and Open Interest 170,336 580,615 -708
Soybean Meal(CBOT)
Jul13 130531 440.80 451.00 440.30 447.20 +6.40 45,711 141,324 +3,085
Aug13 130531 420.20 428.80 420.20 425.80 +5.50 7,016 25,314 +117
Sep13 130531 400.40 408.60 399.90 406.00 +6.60 4,180 18,337 +400
Oct13 130531 379.50 390.10 379.50 387.40 +7.10 2,396 14,757 +30
Dec13 130531 377.80 388.30 377.30 384.90 +7.10 19,873 63,807 -813
Jan14 130531 378.70 389.10 378.40 385.70 +7.30 448 6,874 -57
Mar14 130531 381.20 388.50 378.20 385.60 +7.40 765 4,744 -28
May14 130531 380.40 387.50 377.50 383.90 +6.40 579 3,924 +174
Jul14 130531 383.30 388.10 379.80 386.50 +6.70 148 2,249 -34
Aug14 130531 385.50 387.50 378.80 384.90 +6.10 0 55 +0
Total Volume and Open Interest 81,118 281,771 +2,874
Soybean Oil(CBOT)
Jul13 130531 48.60 48.88 48.28 48.38 -0.20 68,797 176,105 +2,543
Aug13 130531 48.66 48.86 48.29 48.38 -0.19 17,792 32,171 +3,317
Sep13 130531 48.44 48.73 48.13 48.21 -0.23 10,843 21,575 +114
Oct13 130531 48.16 48.49 47.84 47.94 -0.22 8,085 19,503 +1,606
Dec13 130531 48.04 48.36 47.72 47.81 -0.23 31,709 90,907 +2,668
Jan14 130531 47.99 48.30 47.67 47.74 -0.25 1,729 12,474 +139
Mar14 130531 48.02 48.32 47.75 47.81 -0.21 799 6,727 +167
May14 130531 48.01 48.31 47.75 47.82 -0.18 769 3,793 +144
Jul14 130531 48.27 48.33 47.88 47.88 -0.18 605 4,137 +193
Aug14 130531 47.95 48.00 47.82 47.82 -0.18 1 345 +1
Total Volume and Open Interest 141,200 369,573 +10,930
Canola(WCE)
Jul13 130531 645.7 646.4 640.0 642.3 -3.2 6,578 61,086 -4,118
Nov13 130531 571.1 576.6 569.3 572.5 -1.2 10,480 77,898 +3,229
Jan14 130531 571.3 577.0 570.8 573.0 -1.9 432 4,874 +117
Mar14 130531 565.3 571.9 565.1 568.0 -1.2 32 714 +21
May14 130531 556.8 559.8 556.8 559.8 -1.2 10 156 +10
Total Volume and Open Interest 17,532 144,735 -741
Corn(CBOT)
Jul13 130531 654.00 665.75 652.25 662.00 +7.75 135,982 420,568 -7,296
Sep13 130531 590.75 601.00 587.25 597.25 +5.50 65,226 169,466 +1,347
Dec13 130531 562.00 573.00 557.75 567.25 +4.50 145,428 446,041 +5,255
Mar14 130531 572.25 582.50 567.50 577.00 +4.25 17,478 47,997 +1,262
May14 130531 578.25 588.00 574.25 582.75 +3.25 3,978 16,547 +218
Jul14 130531 584.50 594.00 581.50 587.50 +1.75 2,939 27,185 +503
Sep14 130531 569.00 575.25 569.00 572.50 +2.50 258 2,623 +69
Dec14 130531 567.00 575.00 564.50 571.50 +2.75 6,580 50,264 +2,188
Mar15 130531 574.25 580.00 574.25 577.25 +3.00 84 813 +60
May15 130531 580.50 580.50 577.00 580.50 +3.50 25 30 -2
Total Volume and Open Interest 378,106 1,185,158 +3,661
Wheat(CBOT)
Jul13 130531 697.25 707.50 692.50 705.50 +6.75 55,930 208,426 -2,697
Sep13 130531 706.75 717.50 702.25 715.50 +7.50 16,081 62,092 +1,709
Dec13 130531 722.50 731.75 717.00 730.00 +6.50 18,682 102,495 -1,942
Mar14 130531 734.25 746.50 732.75 744.50 +5.75 1,936 20,806 -13
May14 130531 742.50 756.00 742.50 754.00 +6.00 237 2,385 +61
Jul14 130531 750.00 761.00 746.50 759.25 +7.00 1,067 10,417 +268
Total Volume and Open Interest 94,189 413,231 -2,574
Wheat(KCBT)
Jul13 130531 745.75 752.25 741.00 751.00 +5.00 9,173 85,123 -1,552
Sep13 130531 755.00 761.00 750.50 760.00 +4.75 3,219 23,621 +1,228
Dec13 130531 770.75 780.25 769.00 778.75 +4.75 1,721 24,951 +175
Mar14 130531 783.25 793.50 783.25 792.50 +5.00 262 4,437 +51
May14 130531 790.00 800.25 790.00 800.25 +6.00 63 967 +2
Jul14 130531 794.00 803.25 794.00 803.25 +5.75 292 2,918 +84
Total Volume and Open Interest 14,759 142,226 +6
Wheat(MGE)
Jul13 130531 813.50 825.00 810.25 820.00 +4.50 2,284 17,881 -25
Sep13 130531 804.50 813.25 801.25 808.25 +3.00 1,178 10,313 +345
Dec13 130531 808.50 820.25 808.50 815.50 +2.75 236 8,983 +39
Mar14 130531 823.00 832.00 823.00 827.50 +2.50 71 1,425 -7
May14 130531 830.00 838.50 830.00 836.50 +5.25 2 288 +0
Total Volume and Open Interest 3,776 38,963 +355
Oats(CBOT)
Jul13 130531 368.00 375.25 366.00 374.25 +6.25 613 5,750 -25
Sep13 130531 369.00 371.00 367.00 370.25 +4.25 3 239 +1
Dec13 130531 362.00 364.00 359.00 363.50 +4.50 137 1,949 +52
Mar14 130531 367.25 367.25 363.00 367.25 +4.25 23 129 +23
Total Volume and Open Interest 776 8,067 +51
Rough Rice(CBOT)
Jul13 130531 15.20 15.36 15.16 15.30 +0.13 751 9,478 -234
Sep13 130531 15.45 15.55 15.40 15.49 +0.09 346 1,762 +223
Nov13 130531 15.56 15.61 15.56 15.61 +0.05 1 253 +1
Jan14 130531 15.81 15.81 15.74 15.81 +0.07 2 42 +2
Total Volume and Open Interest 1,100 11,535 -8
Live Cattle(CME)
Jun13 130531 120.600 121.480 120.300 121.300 +0.950 9,801 46,044 -3,135
Aug13 130531 119.285 120.580 118.930 120.450 +1.400 14,636 133,747 -1,164
Oct13 130531 123.200 123.900 122.830 123.750 +0.670 5,727 59,833 +874
Dec13 130531 125.135 125.980 124.800 125.850 +0.870 4,347 39,632 -219
Feb14 130531 126.480 127.300 126.135 127.230 +0.900 1,299 13,970 +31
Apr14 130531 128.235 129.100 128.000 128.985 +0.910 1,500 7,756 +388
Total Volume and Open Interest 37,475 301,969 -3,130
Feeder Cattle(CME)
Aug13 130531 144.200 144.800 143.785 144.325 +0.140 2,225 22,634 -195
Sep13 130531 146.200 146.900 145.950 146.575 +0.225 384 3,008 +41
Oct13 130531 147.900 148.435 147.485 148.130 +0.130 275 3,212 +34
Nov13 130531 149.600 149.735 148.800 149.735 +0.385 121 1,984 +26
Jan14 130531 149.750 149.825 149.100 149.500 +0.100 36 670 -1
Mar14 130531 149.935 150.400 149.935 150.400 -0.150 2 70 +1
Apr14 130531 151.500 152.000 151.500 152.000 unch 1 33 -1
Total Volume and Open Interest 3,044 31,612 -95
Lean Hogs(CME)
Jun13 130531 95.480 95.850 95.000 95.635 +0.305 8,281 29,123 -1,962
Jul13 130531 93.830 94.230 93.430 93.850 +0.370 16,619 71,273 +120
Aug13 130531 93.250 93.580 92.900 93.480 +0.400 8,301 47,035 +159
Oct13 130531 83.600 83.900 83.400 83.800 +0.200 7,566 45,675 +263
Dec13 130531 80.830 81.000 80.475 80.700 +0.020 4,498 35,064 +995
Feb14 130531 83.450 83.800 83.180 83.800 +0.500 2,716 15,041 +580
Apr14 130531 84.980 85.350 84.830 85.300 +0.300 1,688 11,002 +616
May14 130531 90.000 90.230 89.950 90.150 +0.500 90 361 +40
Total Volume and Open Interest 50,355 260,448 +1,143
Class III Milk(CME)
May13 130530 18.51 18.51 18.50 18.50 unch 19 3,480 -3
Jun13 130531 17.82 17.87 17.76 17.78 -0.01 214 4,134 +6
Jul13 130531 18.45 18.47 18.35 18.39 -0.01 225 3,330 -1
Aug13 130531 18.71 18.76 18.67 18.70 -0.01 98 2,853 +11
Sep13 130531 18.88 18.94 18.86 18.91 +0.03 51 2,382 +15
Total Volume and Open Interest 683 23,058 +60
Cocoa(ICE)
Jul13 130531 2211 2218 2189 2191 -20 13,607 81,533 -1,388
Sep13 130531 2215 2228 2198 2200 -21 5,571 48,084 +621
Dec13 130531 2227 2233 2207 2209 -21 2,843 37,231 -104
Mar14 130531 2230 2238 2213 2215 -20 1,817 34,211 +548
May14 130531 2240 2240 2220 2220 -20 336 10,508 +138
Jul14 130531 2223 2225 2223 2224 -20 58 3,394 +37
Sep14 130531 2226 2230 2226 2228 -21 29 3,190 -8
Total Volume and Open Interest 24,265 218,482 -153
Coffee "C"(ICE)
Jul13 130531 125.95 127.85 125.05 127.05 +1.20 17,055 92,922 -2,037
Sep13 130531 128.30 129.90 127.15 129.15 +1.25 13,056 45,394 +3,560
Dec13 130531 131.60 133.30 130.60 132.60 +1.25 2,634 23,647 +221
Mar14 130531 135.10 136.10 134.00 136.05 +1.30 932 8,031 +43
May14 130531 137.25 138.00 136.00 138.00 +1.25 200 4,204 +50
Jul14 130531 138.00 139.80 138.00 139.80 +1.15 118 1,443 +55
Total Volume and Open Interest 34,034 178,179 +1,903
Orange Juice(ICE)
Jul13 130531 154.00 155.10 147.45 151.35 -2.40 1,668 18,771 +704
Sep13 130531 152.20 154.50 147.25 151.20 -1.95 262 2,285 +83
Nov13 130531 149.80 152.00 145.55 148.95 -1.55 88 822 +29
Jan14 130531 149.75 149.75 145.75 148.50 -1.70 13 291 +5
Mar14 130531 149.90 149.90 146.00 148.40 -1.50 0 15 +0
May14 130531 148.40 148.40 148.40 148.40 -1.50      
Total Volume and Open Interest 2,031 22,184 +821
Sugar #11(ICE)
Jul13 130531 16.68 16.75 16.52 16.55 -0.10 57,409 450,212 -3,675
Oct13 130531 16.96 17.03 16.86 16.90 -0.03 41,675 219,555 +11,762
Mar14 130531 17.92 17.97 17.82 17.86 -0.01 13,859 118,728 -416
May14 130531 18.00 18.06 17.89 17.93 -0.02 6,265 29,309 +242
Jul14 130531 18.08 18.15 17.96 18.01 -0.02 7,345 43,376 +2,891
Oct14 130531 18.33 18.37 18.17 18.23 unch 2,643 22,637 +1,415
Mar15 130531 18.64 18.72 18.62 18.68 +0.01 984 14,214 -545
May15 130531 18.64 18.64 18.64 18.64 unch 178 1,797 +39
Total Volume and Open Interest 130,695 905,960 +11,916
London Cocoa(LCE)
Jul13 130531 1499 1506 1490 1491 -9 9,519 67,571 -183
Sep13 130531 1504 1509 1495 1496 -9 5,754 41,884 -159
Dec13 130531 1505 1510 1497 1497 -8 2,188 58,002 -106
Mar14 130531 1502 1507 1494 1495 -8 1,861 53,065 +889
May14 130531 1504 1509 1496 1497 -9 665 12,867 -16
Jul14 130531 1507 1511 1502 1502 -9 202 4,988 +22
Sep14 130531 1507 1507 1507 1507 -9 0 2,290 +140
Total Volume and Open Interest 20,189 241,784 +587
London Sugar(LCE)
Aug13 130531 478.00 480.40 476.00 477.30 -0.70 4,182 41,917 -1,350
Oct13 130531 469.90 472.70 468.60 469.90 -0.10 1,597 14,818 -130
Dec13 130531 476.80 479.00 475.00 476.90 +0.10 653 6,219 -58
Mar14 130531 484.40 486.10 482.50 484.20 unch 391 6,414 +20
May14 130531 490.90 491.00 489.20 489.50 -0.80 151 2,136 +10
Total Volume and Open Interest 7,033 73,166 -1,496
Cotton(ICE)
Jul13 130531 80.13 80.56 79.30 79.36 -0.77 14,106 107,011 -3,988
Oct13 130531 82.42 82.80 81.83 81.89 -0.71 25 130 +7
Dec13 130531 82.83 83.14 82.00 82.06 -0.77 7,455 70,059 +637
Mar14 130531 82.79 82.82 82.07 82.38 -0.87 1,013 3,539 +481
May14 130531 82.78 83.03 82.78 83.03 -0.81 522 886 +40
Jul14 130531 83.71 83.71 83.71 83.71 -0.82 337 1,563 +276
Total Volume and Open Interest 23,493 183,754 -2,525
Lumber(CME)
Jul13 130531 295.8 306.9 293.6 306.3 +14.4 979 4,192 -96
Sep13 130531 300.0 311.9 300.0 311.5 +14.6 537 1,615 +272
Nov13 130531 305.9 315.9 304.1 315.3 +14.4 84 467 +58
Jan14 130531 325.0 325.0 325.0 325.0 +14.0 15 32 +2
Total Volume and Open Interest 1,621 6,322 +239
Crude Oil(NYM)
Jul13 130531 93.64 93.85 91.56 91.97 -1.64 293,461 307,668 -7,537
Aug13 130531 93.78 94.03 91.80 92.21 -1.59 75,801 141,241 -4,511
Sep13 130531 93.80 94.03 91.89 92.30 -1.51 65,911 142,647 +5,473
Oct13 130531 93.38 93.64 91.74 92.12 -1.45 24,466 83,201 +1,520
Nov13 130531 93.31 93.31 91.40 91.74 -1.42 18,361 49,425 -1,893
Dec13 130531 92.65 92.87 90.94 91.28 -1.40 57,387 246,350 +1,725
Jan14 130531 91.66 92.22 90.50 90.83 -1.37 4,093 46,707 +139
Feb14 130531 91.48 91.84 90.30 90.41 -1.33 1,149 24,808 -28
Mar14 130531 90.52 91.43 90.03 90.04 -1.29 3,945 39,815 +234
Apr14 130531 89.80 91.03 89.69 89.69 -1.24 1,797 18,998 -93
May14 130531 89.94 89.94 89.40 89.40 -1.19 1,629 20,806 +328
Jun14 130531 89.85 90.43 88.99 89.17 -1.14 9,704 93,130 +841
Jul14 130531 90.00 90.00 88.60 88.89 -1.11 783 18,240 -40
Aug14 130531 88.59 88.59 88.59 88.59 -1.09 352 18,243 +151
Sep14 130531 88.29 88.29 88.29 88.29 -1.07 443 31,938 +13
Oct14 130531 88.02 88.02 88.02 88.02 -1.05 153 15,343 +61
Total Volume and Open Interest 583,810 1,740,499 -4,218
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 130531 93.600 93.850 91.550 91.975 -1.625 7,402 1,668 +58
Aug13 130531 93.900 93.975 91.825 92.200 -1.600 277 516 +14
Sep13 130531 92.950 93.350 91.925 92.300 -1.500 65 238 +24
Oct13 130531 92.125 92.125 91.750 92.125 -1.450 0 9 +0
Nov13 130531 92.325 92.325 91.400 91.750 -1.400 0 14 +0
Dec13 130531 91.900 92.200 90.950 91.275 -1.400 2 60 +2
Jan14 130531 90.825 90.825 90.825 90.825 -1.375      
Feb14 130531 90.400 90.400 90.400 90.400 -1.350      
Total Volume and Open Interest 7,746 2,596 +98
Heating Oil(NYM)
Jun13 130531 284.33 284.33 277.75 279.21 -5.10 23,180 17,611 -4,886
Jul13 130531 284.23 284.82 278.03 278.14 -6.28 58,425 98,377 +5,554
Aug13 130531 284.88 285.52 279.01 279.13 -6.11 17,256 35,874 +86
Sep13 130531 285.92 286.41 279.99 280.12 -6.07 9,165 32,731 -507
Oct13 130531 286.81 287.28 281.03 281.07 -6.04 5,785 21,972 +159
Nov13 130531 287.00 287.94 281.83 281.93 -5.87 3,008 9,272 -583
Dec13 130531 286.88 288.40 282.49 282.61 -5.62 6,776 36,970 -625
Jan14 130531 287.32 288.98 283.46 283.47 -5.36 681 7,264 +9
Feb14 130531 286.80 286.80 283.95 283.95 -5.18 141 2,746 +8
Mar14 130531 286.15 286.58 283.58 283.58 -5.10 124 4,022 +26
Apr14 130531 285.00 285.59 282.54 282.54 -4.98 151 10,169 -1
May14 130531 284.49 284.50 281.59 281.59 -4.86 114 1,717 -51
Jun14 130531 283.48 283.79 280.69 280.69 -4.80 394 8,724 +73
Jul14 130531 282.96 283.35 280.35 280.36 -4.75 51 729 -50
Total Volume and Open Interest 125,656 294,320 -603
Gasoline(NYMEX)
Jun13 130531 282.39 282.39 275.85 277.89 -3.36 33,304 15,252 -6,645
Jul13 130531 281.21 281.80 274.56 275.49 -5.24 55,096 100,936 -2,635
Aug13 130531 279.80 279.80 272.79 273.63 -5.22 22,181 35,539 +530
Sep13 130531 277.25 277.25 270.56 271.21 -5.25 15,525 33,635 -85
Oct13 130531 262.95 263.11 256.91 257.50 -5.33 8,832 23,822 +1,389
Nov13 130531 260.00 260.10 254.07 254.67 -5.32 6,282 22,688 +769
Dec13 130531 257.89 258.05 252.10 252.78 -5.29 4,291 19,332 +508
Jan14 130531 255.04 255.27 251.63 252.15 -5.29 655 7,305 +322
Feb14 130531 258.17 258.17 252.18 252.60 -5.31 114 1,816 -2
Mar14 130531 259.55 259.55 253.95 253.95 -5.31 55 4,385 +16
Total Volume and Open Interest 147,434 271,286 -5,516
e-miNY RBOB Gasoline(NYM)
Jul13 130531 275.50 275.50 275.49 275.50 -5.20      
Aug13 130531 273.60 273.63 273.60 273.60 -5.30      
Sep13 130531 271.20 271.21 271.20 271.20 -5.30      
Oct13 130531 257.50 257.50 257.50 257.50 -5.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul13 130531 4.032 4.064 3.981 3.984 -0.039 125,966 300,725 -8,961
Aug13 130531 4.043 4.083 4.001 4.003 -0.040 25,267 90,962 +1,578
Sep13 130531 4.039 4.075 3.995 3.997 -0.040 21,992 111,540 +2,564
Oct13 130531 4.048 4.085 4.007 4.010 -0.042 25,485 185,947 -2,993
Nov13 130531 4.118 4.156 4.080 4.084 -0.044 8,845 77,473 +1,534
Dec13 130531 4.274 4.309 4.234 4.238 -0.045 7,707 64,550 +619
Jan14 130531 4.346 4.388 4.315 4.318 -0.045 16,303 135,712 -2,868
Feb14 130531 4.342 4.360 4.298 4.300 -0.044 2,083 37,522 +225
Mar14 130531 4.281 4.301 4.232 4.237 -0.042 9,332 71,956 +291
Apr14 130531 4.084 4.118 4.061 4.067 -0.030 9,481 117,412 +763
May14 130531 4.108 4.114 4.064 4.070 -0.030 1,682 23,543 +876
Jun14 130531 4.119 4.141 4.102 4.102 -0.031 597 21,524 -17
Jul14 130531 4.175 4.185 4.138 4.138 -0.029 421 13,722 -40
Aug14 130531 4.181 4.181 4.156 4.156 -0.029 234 13,863 -30
Sep14 130531 4.173 4.173 4.156 4.156 -0.029 56 18,743 +20
Oct14 130531 4.201 4.222 4.177 4.178 -0.029 1,444 58,764 +385
Total Volume and Open Interest 260,583 1,484,196 -13,952
Brent Crude Oil(ICE)
Jul13 130531 102.12 102.38 100.03 100.39 -1.80 209,646 247,909 -15,441
Aug13 130531 101.91 102.16 99.83 100.20 -1.81 86,953 199,402 -1,137
Sep13 130531 101.59 101.81 99.54 99.91 -1.79 52,243 131,606 +2,063
Oct13 130531 101.22 101.48 99.24 99.58 -1.76 23,753 92,854 +2,719
Nov13 130531 100.90 101.12 99.00 99.30 -1.73 13,639 60,694 -928
Dec13 130531 100.58 100.81 98.71 99.02 -1.70 52,290 183,534 -392
Jan14 130531 99.86 99.90 98.49 98.76 -1.68 4,715 45,720 +678
Feb14 130531 99.78 99.78 98.35 98.52 -1.64 3,065 25,792 -50
Mar14 130531 99.48 99.48 98.02 98.25 -1.61 3,493 33,408 +254
Apr14 130531 98.36 98.36 97.97 97.99 -1.57 1,382 33,668 +139
May14 130531 97.72 97.72 97.72 97.72 -1.54 1,418 15,534 -141
Jun14 130531 99.07 99.07 97.28 97.44 -1.51 11,291 79,818 -527
Jul14 130531 97.20 97.20 97.20 97.20 -1.48 871 14,954 +76
Aug14 130531 96.94 96.94 96.94 96.94 -1.44 278 19,486 -58
Total Volume and Open Interest 485,401 1,499,537 -15,156
Gas Oil(ICE)
Jun13 130531 856.75 857.25 838.75 844.75 -14.00 62,111 135,827 -12,750
Jul13 130531 858.50 858.75 839.75 845.50 -13.75 89,829 125,340 +9,050
Aug13 130531 861.25 861.25 842.75 848.50 -12.75 39,704 77,785 +686
Sep13 130531 862.75 863.25 845.50 851.50 -12.00 22,675 55,118 -2,087
Oct13 130531 864.25 865.75 847.75 853.75 -11.50 15,652 36,896 -3
Nov13 130531 861.00 861.00 849.00 854.75 -11.25 6,525 29,953 +128
Dec13 130531 865.00 865.00 849.50 855.50 -11.00 18,310 63,480 -1,227
Jan14 130531 861.00 861.00 852.75 856.50 -10.75 1,669 21,802 -171
Feb14 130531 862.00 862.00 852.75 856.25 -10.50 1,485 16,851 +97
Mar14 130531 859.25 859.25 851.75 854.75 -10.50 944 14,662 +130
Total Volume and Open Interest 263,445 663,082 -5,671
Ethanol(CBOT)
May13 130503 2.715 2.730 2.703 2.703 -0.010 42 295 -6
Jun13 130531 2.703 2.754 2.703 2.744 +0.046 285 399 -100
Jul13 130531 2.551 2.580 2.551 2.568 +0.022 368 1,187 -18
Aug13 130531 2.430 2.451 2.428 2.442 +0.020 316 2,456 +10
Sep13 130531 2.287 2.302 2.280 2.291 +0.012 114 2,212 +32
Oct13 130531 2.161 2.170 2.150 2.152 +0.011 85 1,221 +2
Nov13 130531 2.094 2.102 2.094 2.095 +0.011 30 702 +11
Dec13 130531 2.080 2.080 2.055 2.058 +0.002 150 1,322 +67
Total Volume and Open Interest 1,352 10,005 +6
WTI Crude Oil(ICE)
Jul13 130531 93.45 93.86 91.56 91.97 -1.64 53,559 85,332 -1,762
Aug13 130531 93.83 93.89 91.80 92.21 -1.59 17,081 45,766 +1,088
Sep13 130531 94.00 94.04 91.91 92.30 -1.51 11,682 42,594 +167
Oct13 130531 93.15 93.15 92.08 92.12 -1.45 5,569 21,556 -32
Nov13 130531 92.78 92.78 91.41 91.74 -1.42 3,833 15,564 +265
Dec13 130531 92.00 92.26 90.93 91.28 -1.40 13,053 113,160 +1,579
Jan14 130531 91.19 91.56 90.83 90.83 -1.37 809 13,916 +176
Feb14 130531 90.41 90.41 90.41 90.41 -1.33 278 4,731 -21
Mar14 130531 90.04 90.04 90.04 90.04 -1.29 450 8,501 -21
Apr14 130531 89.69 89.69 89.69 89.69 -1.24 229 4,901 +31
May14 130531 89.40 89.40 89.40 89.40 -1.19 129 3,823 +12
Jun14 130531 89.43 89.46 89.03 89.17 -1.14 864 25,060 +89
Jul14 130531 88.89 88.89 88.89 88.89 -1.11 11 3,546 -1
Aug14 130531 88.59 88.59 88.59 88.59 -1.09 1 3,228 -1
Sep14 130531 88.29 88.29 88.29 88.29 -1.07 6 9,999 +1
Oct14 130531 88.02 88.02 88.02 88.02 -1.05 200 3,896 +199
Total Volume and Open Interest 111,330 520,304 +2,375
US Dollar Index(ICE)
Jun13 130531 83.100 83.650 83.050 83.400 +0.333 47,176 85,269 -5,068
Sep13 130531 83.335 83.925 83.290 83.670 +0.342 609 2,567 +206
Dec13 130531 83.885 83.885 83.885 83.885 +0.342      
Total Volume and Open Interest 47,785 87,836 -4,862
Australian Dollar(CME)
Jun13 130531 96.48 96.75 95.38 95.62 -0.97 139,510 200,318 +186
Sep13 130531 95.89 96.12 94.80 95.02 -0.96 3,284 9,012 +240
Dec13 130531 95.25 95.43 94.25 94.46 -0.97 4 90 -3
Total Volume and Open Interest 142,798 209,450 +423
British Pound(CME)
Jun13 130531 152.30 152.39 151.38 151.80 -0.38 131,320 219,211 +166
Sep13 130531 152.20 152.31 151.31 151.71 -0.39 483 2,072 +124
Dec13 130531 151.48 152.03 151.48 151.64 -0.39 8 65 +4
Total Volume and Open Interest 131,859 221,858 +246
Canadian Dollar(CME)
Jun13 130531 97.04 97.09 96.28 96.42 -0.63 87,588 129,288 -4,907
Sep13 130531 96.84 96.88 96.10 96.21 -0.63 1,845 7,544 -96
Dec13 130531 96.12 96.65 95.95 96.01 -0.64 417 2,572 +50
Mar14 130531 95.83 96.44 95.80 95.80 -0.64 87 360 +58
Total Volume and Open Interest 89,996 139,856 -4,869
Japanese Yen(CME)
Jun13 130531 99.22 99.78 98.73 99.34 +0.27 252,661 217,821 -5,845
Sep13 130531 99.23 99.82 98.83 99.39 +0.28 3,505 7,378 +235
Dec13 130531 99.15 99.86 99.09 99.45 +0.27 26 167 +13
Total Volume and Open Interest 256,192 225,415 -5,597
Swiss Franc(CME)
Jun13 130531 104.88 105.16 103.92 104.22 -0.65 55,833 67,520 -1,032
Sep13 130531 105.06 105.11 104.04 104.31 -0.65 81 1,474 +14
Dec13 130531 104.44 105.09 104.44 104.44 -0.65 0 3 +0
Total Volume and Open Interest 55,914 68,997 -1,018
EuroFX(CME)
Jun13 130531 130.47 130.60 129.45 129.83 -0.63 307,771 256,169 -3,340
Sep13 130531 130.54 130.67 129.53 129.90 -0.63 3,037 4,828 +664
Dec13 130531 129.99 130.62 129.78 129.99 -0.63 33 493 -21
Total Volume and Open Interest 310,841 261,515 -2,697
Mexican Peso(CME)
Jun13 130531 781.00 783.50 771.50 778.00 -3.25 57,954 143,664 -4,695
Jul13 130531 776.00 779.25 776.00 776.00 -3.25 0 1 +0
Total Volume and Open Interest 61,855 148,163 -2,302
Brazilian Real(CME)
Jun13 130531 473.30 473.30 469.05 469.05 -4.95 5,493 5,539 -3,706
Jul13 130531 474.00 474.00 463.15 463.95 -7.45 5,689 7,066 +4,984
Aug13 130531 460.00 461.10 459.95 461.10 -7.75 1,637 1,625 +1,624
Sep13 130531 462.05 462.25 457.55 458.60 -7.65 2,629 6,399 +2,260
Total Volume and Open Interest 15,449 48,917 +5,163
30-Year T-Bonds(CBOT)
Jun13 130531 141~210 142~130 140~040 141~020 -0~140 951,552 240,683 -177,878
Sep13 130531 140~200 141~140 139~030 140~010 -0~150 392,214 461,960 +169,581
Dec13 130531 139~000 140~000 139~000 139~170 -0~150      
Total Volume and Open Interest 1,343,766 702,643 -8,297
10-Year T-Notes(CBOT)
Jun13 130531 130~180 130~300 129~260 130~080 -0~075 3,416,985 850,763 -682,051
Sep13 130531 129~180 129~305 128~245 129~070 -0~085 1,845,200 1,637,745 +677,533
Dec13 130531 129~070 129~155 129~070 129~070 -0~085      
Total Volume and Open Interest 5,262,185 2,488,508 -4,518
5-Year T-Notes(CBOT)
Jun13 130531 123~050 123~114 122~254 122~314 -0~044 2,142,097 612,657 -463,510
Sep13 130531 122~196 122~264 122~066 122~132 -0~056 1,268,110 1,233,130 +429,107
Dec13 130531 122~132 122~190 122~132 122~132 -0~056      
Total Volume and Open Interest 3,410,207 1,845,787 -34,403
2 Year T-Notes(CBOT)
Jun13 130531 110~056 110~060 110~042 110~052 -0~002 799,561 347,526 -208,633
Sep13 130531 110~032 110~036 110~012 110~022 -0~004 655,187 654,897 +125,768
Dec13 130531 110~022 110~022 110~022 110~022 -0~004      
Total Volume and Open Interest 1,454,748 1,002,423 -82,865
Eurodollars(CME)
Jun13 130531 99.720 99.725 99.717 99.720 unch 222,438 790,693 -5,966
Sep13 130531 99.685 99.695 99.680 99.685 unch 353,750 755,975 -32,983
Dec13 130531 99.645 99.650 99.630 99.635 -0.005 486,551 850,034 -3,956
Mar14 130531 99.590 99.605 99.570 99.580 -0.010 413,754 770,387 -8,748
Jun14 130531 99.530 99.550 99.505 99.520 -0.010 455,279 715,508 -43,451
Sep14 130531 99.465 99.485 99.430 99.445 -0.015 345,966 616,542 -28,016
Dec14 130531 99.380 99.405 99.335 99.355 -0.020 372,231 703,563 -14,802
Mar15 130531 99.280 99.305 99.220 99.245 -0.030 337,719 601,029 -23,175
Jun15 130531 99.160 99.190 99.085 99.115 -0.040 370,402 727,508 +2,053
Sep15 130531 99.020 99.060 98.935 98.965 -0.050 242,612 485,044 -16,143
Dec15 130531 98.865 98.905 98.760 98.795 -0.060 269,597 623,441 -3,402
Mar16 130531 98.690 98.740 98.570 98.615 -0.070 245,375 431,931 -2,283
Jun16 130531 98.510 98.560 98.375 98.425 -0.080 224,753 340,421 +13,995
Sep16 130531 98.325 98.375 98.175 98.230 -0.085 126,334 258,488 -2,595
Dec16 130531 98.130 98.185 97.980 98.035 -0.090 138,132 165,653 -12,622
Mar17 130531 97.950 98.005 97.800 97.855 -0.090 85,494 160,359 -4,663
Jun17 130531 97.780 97.825 97.620 97.675 -0.090 69,789 150,915 +6,233
Sep17 130531 97.610 97.660 97.455 97.510 -0.090 67,537 99,638 +3,062
Total Volume and Open Interest 4,937,826 9,549,538 -170,822
Ultra T-Bond(CBOT)
Jun13 130531 154~14 155~14 152~03 153~20 -0~14 385,053 92,671 -186,124
Sep13 130531 152~31 153~31 150~19 152~04 -0~15 293,316 326,498 +202,953
Dec13 130531 152~04 152~19 152~04 152~04 -0~15      
Total Volume and Open Interest 678,369 419,169 +16,829
30 Day Federal Funds(CBOT)
May13 130531 99.893 99.893 99.890 99.890 unch 4,104 61,193 +791
Jun13 130531 99.900 99.900 99.895 99.895 unch 4,412 47,735 -1,151
Jul13 130531 99.895 99.895 99.885 99.890 unch 3,547 30,446 -68
Aug13 130531 99.890 99.895 99.880 99.885 -0.005 1,417 26,663 -213
Sep13 130531 99.880 99.885 99.875 99.875 -0.005 936 19,844 -325
Oct13 130531 99.875 99.880 99.865 99.870 -0.005 1,064 15,331 -86
Total Volume and Open Interest 29,877 365,130 +130
3-Mth Euro-Yen(CME)
Jun13 130531 99.780 99.780 99.780 99.780 unch      
Sep13 130531 99.783 99.783 99.783 99.783 unch      
Dec13 130531 99.783 99.783 99.783 99.783 unch      
Mar14 130531 99.765 99.765 99.765 99.765 unch      
Jun14 130531 99.760 99.760 99.760 99.760 unch      
Sep14 130531 99.765 99.765 99.765 99.765 unch      
Dec14 130531 99.760 99.760 99.760 99.760 unch      
Mar15 130531 99.640 99.640 99.640 99.640 unch      
Jun15 130531 99.500 99.500 99.500 99.500 unch      
Sep15 130531 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130531 99.78 99.78 99.78 99.78 unch 0 868 +0
Sep13 130531 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130531 99.78 99.78 99.78 99.78 unch 0 402 +0
Mar14 130531 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130531 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130531 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130531 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130531 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 1,568 +0
Japanese Gov't Bonds(SGX)
Jun13 130531 142.09 142.56 141.99 142.53 +0.33 2,730 19,569 +66
Sep13 130531 141.86 142.40 141.81 142.35 +0.38 155 510 +78
Dec13 130531 138.59 138.59 138.59 138.59 +0.38      
Total Volume and Open Interest 2,885 20,079 +144
Euro-Bund(EUREX)
Jun13 130531 143.79 144.38 143.43 143.71 -0.02 1,003,880 873,303 -41,610
Sep13 130531 143.84 144.44 143.47 143.75 -0.02 53,944 78,219 +10,398
Dec13 130531 141.71 141.71 141.71 141.71 -0.02 2 4 +0
Total Volume and Open Interest 1,057,826 951,526 -31,212
Euro-Bobl(EUREX)
Jun13 130531 125.98 126.37 125.88 126.03 +0.09 653,292 775,947 -17,351
Sep13 130531 126.40 126.80 126.30 126.45 +0.09 61,899 144,979 +17,376
Dec13 130531 124.69 124.69 124.69 124.69 +0.08      
Total Volume and Open Interest 715,191 920,926 +25
3-Mth Euribor(EUREX)
Jun13 130531 99.805 99.805 99.800 99.805 +0.005 0 2,909 -100
Sep13 130531 99.800 99.810 99.800 99.800 +0.020 0 1,617 +5
Dec13 130531 99.765 99.785 99.765 99.765 +0.020 0 974 +0
Total Volume and Open Interest 64 8,675 -55
Long Gilt(LIFFE)
Jun13 130531 117~12 117~22 116~12 116~21 -0~17 44,771 51,636 -59,805
Sep13 130531 116~16 116~28 115~17 115~26 -0~17 175,074 329,324 +44,527
Total Volume and Open Interest 219,845 380,960 -15,278
3-Mth Short Sterling(LIFFE)
Jun13 130531 99.49 99.50 99.49 99.49 -0.01 19,907 272,111 +43
Sep13 130531 99.50 99.51 99.48 99.49 -0.01 57,513 311,040 -5,109
Dec13 130531 99.49 99.50 99.46 99.47 -0.01 53,400 319,808 +4,394
Mar14 130531 99.46 99.48 99.43 99.44 -0.01 60,300 304,006 +10,359
Jun14 130531 99.43 99.44 99.38 99.39 -0.02 51,092 303,376 -15,402
Sep14 130531 99.38 99.40 99.33 99.35 -0.03 46,250 277,632 -8,143
Total Volume and Open Interest 493,667 2,766,192 -39,609
3-Mth Euribor(LIFFE)
Jun13 130531 99.795 99.810 99.795 99.805 +0.010 53,698 578,940 -12
Sep13 130531 99.785 99.815 99.780 99.800 +0.020 116,007 391,469 +10,691
Dec13 130531 99.745 99.790 99.740 99.765 +0.020 103,659 472,503 -15,758
Total Volume and Open Interest 1,134,178 4,511,368 -64,927
3-Mth Aus T-Bills(SFE)
Jun13 130531 97.22 97.23 97.21 97.23 unch 36,171 162,053 -4,029
Sep13 130531 97.37 97.38 97.35 97.38 unch 51,536 247,986 +2,512
Dec13 130531 97.42 97.44 97.40 97.44 +0.01 49,157 206,951 +5,203
Mar14 130531 97.39 97.42 97.37 97.42 +0.02 27,702 144,746 +2,645
Jun14 130531 97.31 97.34 97.30 97.34 +0.02 12,083 80,032 +2,408
Sep14 130531 97.20 97.22 97.18 97.22 +0.02 9,221 64,678 +1,402
Dec14 130531 97.09 97.09 97.06 97.09 +0.02 9,375 51,469 +1,896
Mar15 130531 96.94 96.97 96.94 96.97 +0.03 4,667 33,043 +1,727
Jun15 130531 96.84 96.84 96.82 96.84 +0.02 733 2,808 +457
Sep15 130531 96.71 96.73 96.71 96.73 +0.03 28 763 -50
Total Volume and Open Interest 200,734 995,186 +14,125
10-Year Aus T-Bonds(SFE)
Jun13 130531 96.60 96.65 96.57 96.64 +0.04 122,021 526,510 +5,712
Sep13 130531 96.64 96.64 96.64 96.64 +0.04      
Total Volume and Open Interest 122,021 526,510 +5,712
3-Year Aus T-Bonds(SFE)
Jun13 130531 97.37 97.41 97.35 97.40 +0.02 291,572 728,746 +15,098
Sep13 130531 97.40 97.40 97.40 97.40 +0.02      
Total Volume and Open Interest 291,572 728,746 +15,098
Gold(CMX)
Jun13 130531 1412.4 1421.1 1384.2 1392.6 -18.9 168,665 27,450 -48,076
Aug13 130531 1412.9 1421.6 1384.2 1393.0 -19.0 131,116 205,492 +13,377
Oct13 130531 1414.2 1422.5 1385.8 1394.2 -19.0 2,448 12,670 +383
Dec13 130531 1417.3 1423.8 1386.9 1395.4 -19.0 20,592 69,821 +6,621
Feb14 130531 1419.6 1419.6 1390.2 1396.6 -19.0 521 13,642 +33
Apr14 130531 1421.1 1421.1 1397.0 1397.8 -19.0 689 6,289 +301
Jun14 130531 1422.3 1423.6 1398.0 1399.0 -19.0 1,282 10,104 +87
Aug14 130531 1400.4 1400.4 1400.4 1400.4 -18.9 38 1,256 +0
Oct14 130531 1401.9 1401.9 1401.9 1401.9 -18.9 0 852 +0
Dec14 130531 1418.0 1418.0 1403.6 1403.6 -18.8 156 9,991 -42
Feb15 130531 1405.4 1405.4 1405.4 1405.4 -18.8 0 11 +0
Apr15 130531 1407.4 1407.4 1407.4 1407.4 -18.7      
Total Volume and Open Interest 327,087 383,791  
Silver(CMX)
Jul13 130531 2270.5 2285.5 2210.0 2224.3 -44.7 27,485 75,004 -572
Sep13 130531 2278.5 2287.0 2216.0 2228.8 -44.8 2,142 13,265 +1,092
Dec13 130531 2288.5 2295.5 2225.0 2235.5 -44.8 637 24,551 +156
Mar14 130531 2230.0 2242.5 2230.0 2241.0 -44.8 170 3,567 -12
May14 130531 2244.3 2244.3 2244.3 2244.3 -44.7 14 5,779 +0
Jul14 130531 2247.6 2247.6 2247.6 2247.6 -44.9 64 4,393 +22
Sep14 130531 2250.7 2250.7 2250.7 2250.7 -44.9 0 700 +0
Total Volume and Open Interest 31,062 145,973 +674
Platinum(NYMEX)
Jul13 130531 1482.0 1484.0 1453.5 1461.8 -20.9 8,301 56,056 -269
Oct13 130531 1483.2 1487.4 1458.0 1465.8 -20.8 660 7,023 -130
Jan14 130531 1460.0 1467.9 1460.0 1467.9 -21.1 200 332 +200
Apr14 130531 1468.9 1468.9 1468.9 1468.9 -21.1 0 4 +0
Total Volume and Open Interest 9,162 63,419 -200
Palladium(NYMEX)
Jun13 130531 756.15 756.15 742.05 751.05 -6.95 7,902 1,856 -5,387
Sep13 130531 759.00 760.00 742.00 753.65 -6.90 9,032 33,476 +4,338
Dec13 130531 754.90 754.90 754.90 754.90 -6.90 43 1,252 +33
Total Volume and Open Interest 16,977 36,650 -1,016
Copper(CMX)
Jul13 130531 331.55 333.05 326.55 329.25 -2.30 51,073 91,497 -1,657
Sep13 130531 332.80 334.40 328.10 330.75 -2.25 7,215 35,003 +2,331
Dec13 130531 335.00 335.75 329.85 332.45 -2.20 1,384 19,897 +14
Mar14 130531 335.05 335.05 331.60 334.10 -2.20 336 6,024 -40
May14 130531 335.05 335.20 334.00 335.05 -2.15 70 679 -3
Total Volume and Open Interest 61,132 166,057 +126
DJIA Index(CBOT)
Jun13 130531 15323 15355 15100 15100 -219 60 12,909 -5
Sep13 130531 15031 15250 15031 15031 -219 2 16 +0
Dec13 130531 14954 15173 14954 14954 -219 0 2 +0
Mar14 130531 14859 15078 14859 14859 -219      
Total Volume and Open Interest 62 12,927 -5
E-mini DJIA Index(CBOT)
Jun13 130531 15323 15382 15098 15100 -219 192,421 111,894 -2,303
Sep13 130531 15250 15295 15031 15031 -219 679 2,064 +452
Dec13 130531 15200 15200 14954 14954 -219 0 22 +0
Mar14 130531 14859 14859 14859 14859 -219 0 1 +0
Total Volume and Open Interest 193,100 113,981 -1,851
S & P 500(CME)
Jun13 130531 1652.10 1657.50 1627.30 1629.00 -24.60 10,007 195,449 +4,574
Sep13 130531 1643.30 1649.80 1622.50 1623.30 -24.50 912 6,731 +591
Dec13 130531 1634.00 1643.70 1616.70 1617.20 -24.50 12 2,573 +10
Mar14 130531 1627.30 1637.70 1610.70 1611.20 -24.50      
Total Volume and Open Interest 10,931 204,753 +5,175
S & P 500 E-Mini(Globex)
Jun13 130531 1653.75 1658.00 1626.25 1629.00 -24.50 2,129,262 3,153,403 -11,522
Sep13 130531 1647.25 1652.00 1620.50 1623.25 -24.50 31,649 230,393 +17,162
Total Volume and Open Interest 2,161,234 3,390,286 +5,665
NASDAQ 100(CME)
Jun13 130531 3006.00 3023.00 2977.00 2980.30 -29.70 274 9,308 -16
Sep13 130531 3005.00 3018.00 2973.00 2974.80 -29.70 29 85 +4
Dec13 130531 2968.50 2998.30 2968.50 2968.50 -29.80      
Total Volume and Open Interest 303 9,393 -12
NASDAQ 100 E-Mini(Globex)
Jun13 130531 3011.00 3022.80 2976.30 2980.30 -29.70 242,455 430,855 -642
Sep13 130531 3002.00 3018.00 2974.80 2974.80 -29.70 2,073 6,454 +1,922
Total Volume and Open Interest 244,528 437,350 +1,280
S & P Midcap 400(CME)
Jun13 130531 1183.00 1198.00 1182.00 1183.40 -10.60 78 1,826 +76
Sep13 130531 1180.60 1192.00 1179.00 1180.60 -10.60      
Dec13 130531 1178.60 1189.20 1178.60 1178.60 -10.60      
Total Volume and Open Interest 78 1,826 +76
Volatility Index(CBOE)
May13 130521 13.20 13.58 13.10 13.50 +0.20 62,297 80,771 -7,404
Jun13 130531 15.55 16.15 15.30 16.05 +0.65 86,120 180,523 -8,989
Jul13 130531 16.65 17.15 16.35 17.15 +0.60 52,375 74,997 +3,846
Aug13 130531 17.40 17.85 17.10 17.80 +0.55 22,872 48,032 +669
Total Volume and Open Interest 189,863 384,694 -3,233
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130531 13825 13955 13450 13465 -365 28,549 73,810 -2,722
Sep13 130531 14030 14115 13620 13630 -355 2,160 2,316 +932
Total Volume and Open Interest 30,709 76,127 -1,790
Nikkei 225(SGX)
Jun13 130531 13670 13990 13560 13690 +100 193,969 284,144 -8,339
Sep13 130531 13660 14000 13580 13700 +120 2,753 25,460 +892
Dec13 130531 13790 13790 13615 13615 +100 1,004 28,951 +1,687
Total Volume and Open Interest 199,079 370,933 -5,723
CAC 40(EURONEXT)
Jun13 130531 3991.5 3993.5 3918.0 3941.0 -46.5 103,279 395,603 -671
Jul13 130531 3979.5 3979.5 3911.5 3934.5 -46.0 5,596 7,014 -48
Aug13 130531 3935.5 3935.5 3935.5 3935.5 -45.0 1 1 +0
Total Volume and Open Interest 109,390 403,198 -713
Hang Seng Index(HKFE)
May13 130530 22474 22631 22390 22464 -63 117,327 64,219 -25,975
Jun13 130531 22297 22318 22058 22173 -20 67,881 110,944 +16,527
Jul13 130531 22285 22285 22066 22176        
DAX(EUREX)
Jun13 130531 8397.0 8406.5 8300.0 8366.5 -32.5 111,674 181,727 -2,180
Sep13 130531 8412.0 8412.0 8308.0 8375.0 -32.0 405 10,370 +238
Dec13 130531 8401.5 8420.0 8328.5 8384.0 -32.5 76 1,247 -12
Total Volume and Open Interest 112,155 193,344 -1,954
FT-SE 100(EURONEXT)
Jun13 130531 6633.00 6643.00 6520.50 6573.50 -62.50 83,602 661,493 -9,595
Sep13 130531 6593.00 6593.00 6483.50 6529.50 -62.50 74 15,165 +534
Dec13 130531 6499.50 6508.50 6499.00 6502.50 -62.50 0 275 +0
Total Volume and Open Interest 83,676 676,933 -9,061
SPI 200(SFE)
Jun13 130531 4941.0 4975.0 4902.0 4933.0 -9.0 36,384 288,708 +3,366
Sep13 130531 4917.0 4930.0 4896.0 4896.0 -8.0 604 5,029 +259
Dec13 130531 4892.0 4892.0 4892.0 4892.0 -9.0 37 2,485 -11
Total Volume and Open Interest 37,059 298,884 +3,639
FTSE MIB(ISE)
Jun13 130531 17420.00 17420.00 17110.00 17232.00 -117.00 26,606 59,569 -1,331
Sep13 130531 17350.00 17350.00 17055.00 17160.00 -117.00 401 753 +296
Dec13 130531 17098.00 17098.00 17098.00 17098.00 -82.00 1 5 +1
Total Volume and Open Interest 27,008 60,327 -1,034
KOSPI 200(KFE)
Jun13 130531 261.95 263.90 261.80 262.30 +0.45 212,390 120,674 +1,908
Sep13 130531 263.65 265.50 263.55 264.10 +0.55 436 9,534 +282
Dec13 130531 265.70 265.70 265.70 265.70 +0.45 0 230 +0
Total Volume and Open Interest 212,826 130,817 +2,200
GSCI(CME)
Jun13 130531 619.00 619.50 614.70 614.70 -8.30 109 9,847 -70
Jul13 130531 610.20 618.55 610.20 610.20 -8.30 5 732 +0
Aug13 130531 613.00 614.00 609.20 609.20 -8.30      
Total Volume and Open Interest 114 10,579 -70
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!!!