Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 05, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130605 1528.00 1549.00 1523.25 1532.00 +3.25 84,969 262,721 -3,469
Aug13 130605 1450.25 1466.00 1448.25 1454.75 +2.75 8,069 23,653 +963
Sep13 130605 1359.50 1362.50 1350.00 1354.00 -6.25 4,610 15,229 +317
Nov13 130605 1316.50 1317.00 1296.25 1300.00 -16.00 83,258 232,328 +4,684
Jan14 130605 1320.75 1320.75 1302.25 1305.00 -15.75 5,848 25,853 -392
Mar14 130605 1318.75 1319.50 1301.75 1304.25 -15.00 2,763 8,946 -21
May14 130605 1313.25 1315.25 1297.00 1300.25 -15.00 3,274 10,884 +1,332
Jul14 130605 1322.50 1322.75 1305.75 1307.75 -15.00 3,205 7,997 -109
Aug14 130605 1302.00 1308.50 1293.50 1293.50 -15.00 17 56 -3
Sep14 130605 1280.50 1290.50 1280.50 1280.50 -10.00 11 20 +2
Nov14 130605 1293.25 1296.00 1274.75 1277.25 -18.75 1,764 10,017 +45
Jan15 130605 1276.25 1296.50 1276.25 1277.25 -19.25 2 31 +2
Mar15 130605 1273.50 1292.75 1273.50 1273.50 -19.25 0 4 +0
May15 130605 1270.50 1289.75 1270.50 1270.50 -19.25      
Total Volume and Open Interest 197,801 598,053 +3,357
Soybean Meal(CBOT)
Jul13 130605 452.80 462.00 451.00 455.90 +3.40 31,337 133,450 -3,630
Aug13 130605 429.50 436.70 427.40 432.70 +3.30 6,836 27,302 +907
Sep13 130605 408.80 411.30 404.80 408.00 -0.80 3,157 19,152 +617
Oct13 130605 391.00 392.10 384.20 386.90 -4.00 2,678 15,501 +492
Dec13 130605 389.40 390.50 382.20 385.10 -4.00 20,340 70,772 +2,701
Jan14 130605 390.20 390.20 383.20 386.00 -4.20 741 6,971 +123
Mar14 130605 389.70 390.90 383.80 385.40 -4.30 768 4,660 -153
May14 130605 388.10 388.70 381.40 383.50 -4.20 580 4,149 +171
Jul14 130605 390.40 390.90 385.10 386.40 -3.90 355 2,263 -26
Aug14 130605 384.60 388.30 384.60 384.60 -3.70 0 56 +0
Total Volume and Open Interest 66,803 284,663 +1,202
Soybean Oil(CBOT)
Jul13 130605 48.63 48.80 48.26 48.30 -0.29 40,041 165,494 -9,181
Aug13 130605 48.58 48.73 48.22 48.27 -0.29 10,502 35,730 +1,287
Sep13 130605 48.27 48.53 48.01 48.05 -0.36 5,451 21,709 +153
Oct13 130605 48.00 48.15 47.62 47.66 -0.43 3,178 19,330 +52
Dec13 130605 47.90 47.98 47.39 47.44 -0.46 23,109 98,394 +1,874
Jan14 130605 47.60 47.85 47.30 47.36 -0.44 2,268 12,999 +457
Mar14 130605 47.66 47.83 47.32 47.37 -0.48 1,302 7,157 +37
May14 130605 47.70 47.88 47.30 47.37 -0.51 120 3,909 +23
Jul14 130605 47.89 47.93 47.44 47.45 -0.48 106 4,237 +45
Aug14 130605 47.90 47.91 47.39 47.39 -0.52 0 370 +0
Total Volume and Open Interest 86,083 371,222 -5,254
Canola(WCE)
Jul13 130605 636.0 638.0 628.6 629.5 -7.2 13,146 51,676 -2,069
Nov13 130605 571.8 572.7 563.6 564.5 -7.5 11,191 87,682 +2,838
Jan14 130605 571.8 572.5 565.2 566.1 -5.8 332 5,347 +212
Mar14 130605 568.1 568.3 562.3 562.3 -5.6 109 810 +33
May14 130605 555.9 557.4 555.9 555.9 -4.5 56 253 +36
Total Volume and Open Interest 24,834 145,775 +1,050
Corn(CBOT)
Jul13 130605 660.75 667.00 658.50 660.75 +0.25 119,563 392,043 -11,406
Sep13 130605 583.50 584.00 570.25 571.00 -12.75 51,504 183,082 +2,771
Dec13 130605 553.00 553.50 541.25 542.25 -10.75 101,707 442,557 -3,951
Mar14 130605 563.00 563.75 551.50 552.75 -10.75 12,516 56,272 -1,966
May14 130605 570.50 570.50 559.25 560.00 -10.75 3,352 17,042 +226
Jul14 130605 577.00 577.25 566.00 567.00 -10.00 2,431 28,741 +548
Sep14 130605 564.00 565.50 556.00 558.25 -7.25 406 3,021 +230
Dec14 130605 561.50 563.25 555.50 556.50 -6.75 2,714 52,678 +657
Mar15 130605 566.50 569.50 563.00 563.00 -6.50 18 897 +11
May15 130605 567.00 573.50 567.00 567.00 -6.50 6 36 +4
Total Volume and Open Interest 294,255 1,180,087 -12,873
Wheat(CBOT)
Jul13 130605 709.75 712.50 701.00 701.50 -7.50 73,766 196,535 -923
Sep13 130605 718.00 720.75 708.25 709.00 -8.75 26,961 81,273 +4,596
Dec13 130605 732.25 734.00 721.75 722.75 -9.00 21,489 103,638 +549
Mar14 130605 747.25 748.50 737.00 737.25 -9.75 4,310 22,582 +921
May14 130605 755.00 758.75 747.00 747.00 -11.75 1,087 2,787 +280
Jul14 130605 764.75 766.00 753.00 753.50 -12.25 3,564 13,072 +1,483
Total Volume and Open Interest 131,893 426,828 +7,044
Wheat(KCBT)
Jul13 130605 751.00 753.25 742.75 743.25 -7.50 11,621 79,179 -1,449
Sep13 130605 760.00 761.75 751.00 751.25 -8.50 4,385 28,039 +714
Dec13 130605 780.50 781.00 767.25 767.75 -11.50 2,316 24,575 +10
Mar14 130605 791.25 791.25 779.00 779.75 -12.75 668 4,603 +54
May14 130605 799.25 799.25 788.00 788.00 -13.50 181 981 +12
Jul14 130605 804.75 806.00 791.00 792.00 -13.75 832 3,576 +262
Total Volume and Open Interest 20,035 141,188 -391
Wheat(MGE)
Jul13 130605 820.75 821.50 813.75 816.00 -5.00 1,741 16,706 -128
Sep13 130605 810.25 811.25 802.00 804.50 -5.75 1,016 10,825 -28
Dec13 130605 818.25 820.00 808.25 810.50 -7.25 543 9,225 +47
Mar14 130605 827.25 829.25 820.50 821.75 -8.50 14 1,447 +7
May14 130605 828.00 829.00 827.00 828.75 -9.25 7 313 +2
Total Volume and Open Interest 3,326 38,596 -98
Oats(CBOT)
Jul13 130605 381.50 387.00 381.50 384.50 +2.75 840 4,475 -297
Sep13 130605 372.00 377.50 372.00 377.25 +4.75 420 1,613 +365
Dec13 130605 366.00 368.00 364.75 367.00 +1.25 57 2,079 +26
Mar14 130605 372.00 372.50 369.75 372.50 +2.75 5 131 +2
Total Volume and Open Interest 1,322 8,298 +96
Rough Rice(CBOT)
Jul13 130605 15.56 15.78 15.53 15.78 +0.26 830 8,446 -293
Sep13 130605 15.69 15.85 15.65 15.84 +0.19 457 2,750 +298
Nov13 130605 15.90 15.99 15.80 15.99 +0.19 1 270 +1
Jan14 130605 16.00 16.16 16.00 16.16 +0.20 0 45 +0
Total Volume and Open Interest 1,288 11,511 +6
Live Cattle(CME)
Jun13 130605 121.000 121.100 120.080 120.250 -0.700 7,039 37,536 -2,633
Aug13 130605 120.150 120.385 119.180 119.285 -0.850 18,542 136,055 +2,414
Oct13 130605 123.400 123.635 122.400 122.400 -1.050 7,025 61,146 +247
Dec13 130605 125.700 125.750 124.635 124.650 -0.930 5,145 40,938 +680
Feb14 130605 127.000 127.150 126.100 126.200 -0.880 1,557 14,807 -123
Apr14 130605 128.750 128.750 127.680 127.785 -1.000 187 8,315 -29
Total Volume and Open Interest 39,537 299,844 +548
Feeder Cattle(CME)
Aug13 130605 145.850 146.075 144.600 144.600 -0.975 2,782 22,498 -93
Sep13 130605 148.000 148.000 146.785 146.850 -0.700 582 3,170 +151
Oct13 130605 149.380 149.380 148.485 148.500 -0.735 426 3,252 +19
Nov13 130605 150.985 151.000 149.935 150.000 -0.800 234 2,038 +29
Jan14 130605 150.350 150.550 150.130 150.250 -0.300 96 686 +28
Mar14 130605 151.235 151.250 151.075 151.250 -0.250 6 70 +0
Apr14 130605 152.500 152.500 152.500 152.500 unch 7 36 +1
Total Volume and Open Interest 4,137 31,755 +139
Lean Hogs(CME)
Jun13 130605 96.650 96.850 95.750 96.650 +0.115 7,495 22,981 -1,657
Jul13 130605 94.750 95.000 94.150 94.580 -0.170 16,525 72,687 +508
Aug13 130605 93.800 94.080 93.400 93.700 -0.200 7,233 49,242 +1,977
Oct13 130605 83.980 84.135 83.550 83.785 -0.295 4,118 46,767 +135
Dec13 130605 80.800 80.950 80.225 80.475 -0.355 1,806 36,008 +370
Feb14 130605 83.580 83.580 82.850 83.050 -0.600 1,073 15,545 +127
Apr14 130605 85.100 85.150 84.500 84.700 -0.585 201 11,335 +49
May14 130605 90.000 90.000 90.000 90.000 unch 11 388 +3
Total Volume and Open Interest 38,524 261,287 +1,527
Class III Milk(CME)
Jun13 130605 17.86 18.09 17.70 18.03 +0.29 214 4,029 -39
Jul13 130605 18.09 18.58 17.99 18.55 +0.55 329 3,690 +148
Aug13 130605 18.51 18.93 18.40 18.92 +0.50 151 2,911 +18
Sep13 130605 18.86 19.05 18.72 19.02 +0.26 40 2,431 +9
Oct13 130605 18.78 18.88 18.66 18.87 +0.19 25 1,871 +10
Total Volume and Open Interest 824 20,034 +186
Cocoa(ICE)
Jul13 130605 2283 2312 2280 2308 +25 26,678 75,332 -99
Sep13 130605 2280 2313 2278 2311 +27 14,063 53,086 +3,105
Dec13 130605 2290 2317 2283 2316 +27 5,719 37,331 +260
Mar14 130605 2300 2321 2290 2321 +27 1,850 34,929 +458
May14 130605 2303 2326 2296 2326 +25 432 10,624 +98
Jul14 130605 2302 2330 2300 2330 +26 24 3,554 +22
Sep14 130605 2329 2335 2329 2335 +26 5 3,182 -5
Total Volume and Open Interest 48,771 218,388 +3,839
Coffee "C"(ICE)
Jul13 130605 127.80 129.50 125.90 127.45 -0.20 17,934 88,680 -1,746
Sep13 130605 129.75 131.45 127.90 129.50 -0.15 7,387 50,049 +1,325
Dec13 130605 132.95 134.80 131.55 133.00 -0.10 3,997 23,239 -785
Mar14 130605 136.65 138.20 134.95 136.45 -0.05 1,347 8,544 +163
May14 130605 138.80 140.45 137.10 138.65 unch 881 4,777 +452
Jul14 130605 140.75 142.15 138.90 140.60 +0.05 106 1,550 +61
Total Volume and Open Interest 31,843 179,510 -426
Orange Juice(ICE)
Jul13 130605 153.90 154.20 149.10 150.50 -2.55 1,887 16,580 -1,896
Sep13 130605 153.65 153.65 148.80 150.25 -2.60 1,201 5,140 +1,352
Nov13 130605 152.00 152.00 147.00 148.25 -2.50 10 849 +1
Jan14 130605 150.80 150.80 147.85 147.85 -2.40 1 336 +0
Mar14 130605 147.95 147.95 147.95 147.95 -2.30 0 18 +0
May14 130605 147.95 147.95 147.95 147.95 -2.30      
Total Volume and Open Interest 3,099 22,923 -543
Sugar #11(ICE)
Jul13 130605 16.41 16.53 16.34 16.38 unch 65,212 423,801 -7,589
Oct13 130605 16.74 16.86 16.66 16.70 -0.04 40,113 242,725 +11,185
Mar14 130605 17.73 17.81 17.60 17.65 -0.04 17,363 124,727 +3,560
May14 130605 17.81 17.87 17.67 17.72 -0.05 10,439 30,751 +1,017
Jul14 130605 17.87 17.92 17.73 17.78 -0.06 11,379 48,074 -672
Oct14 130605 18.11 18.11 17.95 18.00 -0.06 1,491 23,719 +640
Mar15 130605 18.49 18.52 18.37 18.42 -0.08 275 14,102 -97
May15 130605 18.45 18.45 18.27 18.33 -0.13 12 1,803 +3
Total Volume and Open Interest 146,384 915,947 +8,142
London Cocoa(LCE)
Jul13 130605 1528 1555 1523 1552 +24 5,908 61,287 -943
Sep13 130605 1529 1550 1521 1546 +16 4,155 41,380 +673
Dec13 130605 1531 1548 1524 1541 +10 1,433 58,109 -168
Mar14 130605 1529 1544 1522 1537 +8 834 55,213 +702
May14 130605 1530 1544 1523 1539 +9 269 13,112 +11
Jul14 130605 1533 1548 1530 1545 +9 121 5,138 +24
Sep14 130605 1535 1551 1535 1550 +9 1 2,286 -4
Total Volume and Open Interest 12,722 237,642 +295
London Sugar(LCE)
Aug13 130605 477.10 481.40 476.70 477.80 +0.90 3,086 41,421 +11
Oct13 130605 469.00 471.90 466.70 467.30 -1.20 1,970 15,283 +248
Dec13 130605 475.40 477.70 472.70 472.80 -2.20 1,035 6,461 +82
Mar14 130605 481.40 483.60 479.10 479.10 -2.20 483 6,802 +307
May14 130605 486.20 487.90 484.40 484.40 -1.70 237 2,385 +171
Total Volume and Open Interest 6,890 74,166 +893
Cotton(ICE)
Jul13 130605 84.45 84.75 83.25 83.52 -1.04 21,702 94,113 -2,363
Oct13 130605 86.13 86.13 85.28 85.40 -0.56 21 176 +7
Dec13 130605 85.30 85.30 83.86 84.90 -0.54 12,030 77,376 +876
Mar14 130605 85.04 85.29 84.30 85.21 -0.36 522 3,845 +76
May14 130605 85.39 85.62 85.25 85.61 -0.39 106 955 -4
Jul14 130605 85.78 86.09 85.64 86.06 -0.40 28 1,754 +0
Total Volume and Open Interest 34,425 178,889 -1,394
Lumber(CME)
Jul13 130605 296.3 308.5 293.3 308.5 +10.0 1,280 3,645 -202
Sep13 130605 303.1 317.7 299.6 315.7 +8.0 950 2,510 +357
Nov13 130605 305.8 319.8 305.8 319.8 +10.0 136 571 +69
Jan14 130605 330.0 330.0 316.0 330.0 +10.0 0 32 +0
Total Volume and Open Interest 2,366 6,774 +224
Crude Oil(NYM)
Jul13 130605 93.86 94.48 93.41 93.74 +0.43 287,474 278,509 -6,584
Aug13 130605 94.05 94.70 93.64 93.96 +0.41 84,425 149,997 +7,109
Sep13 130605 94.23 94.78 93.73 94.04 +0.39 64,705 141,247 -7,272
Oct13 130605 94.10 94.59 93.63 93.86 +0.35 32,214 87,769 -140
Nov13 130605 93.56 94.26 93.29 93.50 +0.29 20,398 52,872 +101
Dec13 130605 93.31 93.83 92.83 93.04 +0.25 71,378 246,793 -3,692
Jan14 130605 92.64 93.30 92.37 92.55 +0.23 5,802 47,707 -972
Feb14 130605 92.45 92.74 92.09 92.09 +0.22 2,060 24,877 +6
Mar14 130605 91.91 92.38 91.67 91.67 +0.21 9,243 42,235 +1,877
Apr14 130605 91.50 91.61 91.27 91.27 +0.20 4,085 19,297 +509
May14 130605 90.94 90.94 90.94 90.94 +0.20 4,827 23,188 +1,832
Jun14 130605 90.52 91.27 90.44 90.68 +0.20 17,486 95,152 -1,956
Jul14 130605 90.40 90.55 89.85 90.40 +0.19 2,926 19,970 +1,248
Aug14 130605 90.06 90.06 90.06 90.06 +0.17 659 18,383 +91
Sep14 130605 89.70 89.70 89.70 89.70 +0.16 802 31,591 -51
Oct14 130605 89.37 89.37 89.37 89.37 +0.15 320 14,899 -74
Total Volume and Open Interest 642,594 1,734,402 -8,348
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130605 93.925 94.500 93.425 93.750 +0.450 5,728 1,495 -142
Aug13 130605 94.025 94.625 93.725 93.950 +0.400 177 482 +1
Sep13 130605 94.125 94.750 94.050 94.050 +0.400 24 176 +4
Oct13 130605 94.325 94.375 93.850 93.850 +0.350 4 9 +1
Nov13 130605 94.025 94.025 93.500 93.500 +0.300 2 17 +0
Dec13 130605 93.050 93.050 93.050 93.050 +0.250 4 60 -1
Jan14 130605 92.550 92.550 92.550 92.550 +0.225      
Feb14 130605 92.100 92.100 92.100 92.100 +0.225      
Mar14 130605 91.675 91.675 91.675 91.675 +0.225      
Total Volume and Open Interest 5,939 2,336 -137
Heating Oil(NYM)
Jul13 130605 288.15 289.24 284.78 285.54 -0.95 68,538 105,128 -1,500
Aug13 130605 288.35 289.33 285.16 285.86 -0.95 27,205 39,996 +1,393
Sep13 130605 288.67 289.78 285.84 286.54 -0.87 14,655 33,661 +106
Oct13 130605 288.78 290.32 286.60 287.28 -0.76 8,017 22,102 -287
Nov13 130605 289.40 290.65 287.43 288.05 -0.64 4,999 10,077 +118
Dec13 130605 290.30 291.41 287.86 288.69 -0.52 12,008 35,681 -1,483
Jan14 130605 290.11 291.66 289.22 289.53 -0.41 1,363 7,479 -70
Feb14 130605 291.35 291.96 289.75 289.98 -0.34 893 2,784 -16
Mar14 130605 290.85 291.66 288.91 289.53 -0.29 556 4,413 +272
Apr14 130605 289.57 289.57 288.27 288.31 -0.29 117 10,395 +18
May14 130605 288.35 288.50 287.21 287.21 -0.29 56 1,732 +4
Jun14 130605 286.98 287.94 286.10 286.10 -0.30 505 8,803 -82
Jul14 130605 285.88 287.09 285.69 285.69 -0.32 70 926 +17
Aug14 130605 285.41 286.63 285.41 285.41 -0.32 41 338 +9
Total Volume and Open Interest 139,105 289,471 -1,461
Gasoline(NYMEX)
Jul13 130605 283.15 285.70 281.82 282.30 +0.48 53,382 97,181 -3,362
Aug13 130605 281.50 283.61 279.86 280.39 +0.45 23,863 34,359 -41
Sep13 130605 278.52 280.62 277.37 277.66 +0.25 14,982 35,195 +302
Oct13 130605 264.62 266.66 263.60 264.02 +0.29 8,845 24,788 +40
Nov13 130605 260.87 263.13 260.58 260.91 +0.27 7,460 24,311 +553
Dec13 130605 259.13 260.91 258.14 258.69 +0.28 6,368 19,804 +343
Jan14 130605 258.35 259.77 257.47 257.79 +0.31 636 7,775 +125
Feb14 130605 258.07 258.07 258.07 258.07 +0.30 195 1,824 +26
Mar14 130605 259.39 259.39 259.39 259.39 +0.29 27 4,402 +7
Apr14 130605 275.74 275.74 275.39 275.39 +0.24 2 2,013 +2
Total Volume and Open Interest 115,785 256,649 -1,981
e-miNY RBOB Gasoline(NYM)
Jul13 130605 282.30 282.30 282.30 282.30 +0.50      
Aug13 130605 280.40 280.40 280.39 280.40 +0.50      
Sep13 130605 277.70 277.70 277.66 277.70 +0.30      
Oct13 130605 264.00 264.02 264.00 264.00 +0.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul13 130605 4.000 4.027 3.975 4.001 +0.003 95,619 286,301 -5,087
Aug13 130605 4.014 4.042 3.991 4.015 unch 25,879 91,785 +355
Sep13 130605 4.007 4.034 3.985 4.010 +0.002 20,529 113,660 -750
Oct13 130605 4.018 4.044 3.996 4.023 +0.002 21,070 182,014 -1,954
Nov13 130605 4.100 4.115 4.066 4.094 +0.004 10,156 77,968 +140
Dec13 130605 4.237 4.264 4.221 4.247 +0.005 7,753 62,717 -1,356
Jan14 130605 4.320 4.343 4.302 4.330 +0.006 15,842 132,544 +454
Feb14 130605 4.326 4.326 4.289 4.313 +0.007 1,501 37,081 +30
Mar14 130605 4.271 4.271 4.229 4.258 +0.005 4,746 73,156 +181
Apr14 130605 4.085 4.107 4.075 4.097 +0.005 5,568 116,877 -352
May14 130605 4.096 4.102 4.088 4.102 +0.006 1,248 23,454 +70
Jun14 130605 4.133 4.139 4.119 4.135 +0.006 739 21,477 -11
Jul14 130605 4.161 4.170 4.156 4.169 +0.006 452 13,618 -64
Aug14 130605 4.176 4.187 4.176 4.185 +0.005 130 13,839 -10
Sep14 130605 4.170 4.185 4.169 4.185 +0.005 103 18,641 -41
Oct14 130605 4.192 4.210 4.188 4.206 +0.005 1,427 59,911 +321
Total Volume and Open Interest 215,970 1,467,500 -8,154
Brent Crude Oil(ICE)
Jul13 130605 103.45 104.07 102.85 103.04 -0.20 255,705 216,490 -9,212
Aug13 130605 103.09 103.76 102.53 102.73 -0.16 123,989 218,075 +5,241
Sep13 130605 102.64 103.32 102.08 102.28 -0.13 71,282 158,795 +11,171
Oct13 130605 102.15 102.91 101.67 101.87 -0.10 33,275 97,526 +1,667
Nov13 130605 101.82 102.52 101.30 101.51 -0.08 15,537 59,999 -267
Dec13 130605 101.40 102.17 100.93 101.15 -0.07 66,207 185,819 +464
Jan14 130605 101.07 101.81 100.80 100.82 -0.07 3,865 47,766 +544
Feb14 130605 100.74 101.41 100.50 100.50 -0.08 2,431 26,844 +222
Mar14 130605 100.41 101.18 99.95 100.18 -0.08 5,758 33,645 +124
Apr14 130605 99.87 99.87 99.87 99.87 -0.09 1,722 34,350 +373
May14 130605 99.56 99.56 99.56 99.56 -0.09 1,449 15,128 -203
Jun14 130605 99.50 100.20 99.04 99.25 -0.08 9,530 81,989 +201
Jul14 130605 98.99 98.99 98.99 98.99 -0.08 797 15,199 +180
Aug14 130605 98.70 98.70 98.70 98.70 -0.08 680 19,693 +43
Total Volume and Open Interest 618,204 1,528,394 +10,503
Gas Oil(ICE)
Jun13 130605 866.75 873.50 861.00 871.00 +13.25 48,983 108,387 -7,846
Jul13 130605 866.50 871.25 859.50 869.75 +12.75 115,330 133,990 -152
Aug13 130605 867.50 872.50 861.00 871.00 +12.50 55,801 84,264 +3,999
Sep13 130605 868.00 874.00 865.00 873.50 +12.75 27,873 60,981 +3,066
Oct13 130605 869.50 875.50 868.50 875.00 +12.75 9,283 34,730 -1,825
Nov13 130605 871.75 875.75 867.50 875.75 +12.75 4,872 30,540 -463
Dec13 130605 871.25 876.25 866.25 876.00 +12.50 21,762 60,841 -1,450
Jan14 130605 870.75 876.50 868.25 876.50 +12.50 1,095 21,965 +177
Feb14 130605 871.75 875.75 871.50 875.75 +12.00 909 17,060 +9
Mar14 130605 868.50 873.75 865.75 873.75 +11.50 511 14,703 -85
Total Volume and Open Interest 290,109 655,107 -4,239
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130605 2.548 2.560 2.520 2.525 -0.027 236 1,276 +53
Aug13 130605 2.421 2.437 2.396 2.406 -0.020 120 2,439 +12
Sep13 130605 2.287 2.287 2.256 2.262 -0.011 170 2,380 +89
Oct13 130605 2.138 2.148 2.128 2.132 -0.001 74 1,244 -7
Nov13 130605 2.076 2.088 2.063 2.068 -0.004 66 710 +2
Dec13 130605 2.042 2.055 2.029 2.039 +0.003 35 1,423 +20
Jan14 130605 2.037 2.037 2.020 2.022 -0.003 1 482 +0
Total Volume and Open Interest 796 10,170 +123
WTI Crude Oil(ICE)
Jul13 130605 93.76 94.48 93.41 93.74 +0.43 51,404 81,750 -3,611
Aug13 130605 93.94 94.70 93.70 93.96 +0.41 22,550 51,128 +2,376
Sep13 130605 94.16 94.76 93.82 94.04 +0.39 14,233 50,760 +570
Oct13 130605 93.88 94.51 93.68 93.86 +0.35 7,998 24,356 +1,580
Nov13 130605 93.66 94.07 93.50 93.50 +0.29 6,117 16,867 +346
Dec13 130605 93.04 93.83 92.85 93.04 +0.25 17,429 114,526 +1,907
Jan14 130605 92.63 93.15 92.55 92.55 +0.23 1,632 14,417 +86
Feb14 130605 92.55 92.68 92.09 92.09 +0.22 607 4,961 +97
Mar14 130605 92.12 92.25 91.67 91.67 +0.21 2,512 10,332 +1,680
Apr14 130605 91.27 91.27 91.27 91.27 +0.20 2,153 6,581 +1,721
May14 130605 90.94 90.94 90.94 90.94 +0.20 722 3,828 +47
Jun14 130605 90.88 91.34 90.68 90.68 +0.20 1,351 24,871 -27
Jul14 130605 90.40 90.40 90.40 90.40 +0.19 294 3,668 +133
Aug14 130605 90.06 90.06 90.06 90.06 +0.17 141 3,225 +6
Sep14 130605 89.70 89.70 89.70 89.70 +0.16 41 10,006 +13
Oct14 130605 89.37 89.37 89.37 89.37 +0.15 0 3,906 +0
Total Volume and Open Interest 133,019 538,790 +6,718
US Dollar Index(ICE)
Jun13 130605 82.855 82.910 82.505 82.613 -0.190 50,020 78,196 -1,644
Sep13 130605 83.095 83.190 82.755 82.857 -0.230 2,236 3,930 +1,302
Dec13 130605 83.073 83.073 83.073 83.073 -0.230 2 2 +2
Total Volume and Open Interest 52,258 82,128 -340
Australian Dollar(CME)
Jun13 130605 96.40 96.50 95.03 95.17 -1.10 154,597 190,026 -3,308
Sep13 130605 95.77 95.87 94.43 94.58 -1.08 11,838 24,435 +5,325
Dec13 130605 94.72 95.09 94.03 94.03 -1.06 2 100 -1
Total Volume and Open Interest 166,437 214,591 +2,016
British Pound(CME)
Jun13 130605 153.12 154.09 152.90 154.01 +0.97 141,830 207,683 -8,344
Sep13 130605 152.97 154.00 152.83 153.92 +0.97 3,771 5,044 +597
Dec13 130605 153.80 153.86 152.88 153.86 +0.98 0 63 +0
Total Volume and Open Interest 145,601 213,300 -7,747
Canadian Dollar(CME)
Jun13 130605 96.67 96.81 96.31 96.60 -0.01 86,221 129,788 -3,587
Sep13 130605 96.50 96.58 96.11 96.39 -0.01 1,744 7,405 +68
Dec13 130605 96.05 96.35 95.92 96.19 -0.01 166 2,618 +4
Mar14 130605 96.09 96.09 95.82 95.98 -0.01 14 358 -2
Total Volume and Open Interest 88,145 140,263 -3,517
Japanese Yen(CME)
Jun13 130605 99.98 101.05 99.54 100.78 +0.82 271,067 206,736 -2,855
Sep13 130605 100.01 101.10 99.59 100.83 +0.82 8,021 13,100 +773
Dec13 130605 99.91 100.94 99.91 100.90 +0.82 55 227 +34
Total Volume and Open Interest 279,148 220,116 -2,045
Swiss Franc(CME)
Jun13 130605 105.63 106.49 105.34 106.20 +0.60 56,349 62,622 -2,950
Sep13 130605 105.67 106.59 105.50 106.30 +0.60 625 4,005 +138
Dec13 130605 106.41 106.41 105.81 106.41 +0.60 0 3 +0
Total Volume and Open Interest 56,974 66,630 -2,812
EuroFX(CME)
Jun13 130605 130.84 131.18 130.54 130.87 +0.05 294,332 233,276 -4,799
Sep13 130605 130.89 131.26 130.62 130.94 +0.05 8,796 16,467 +3,916
Dec13 130605 131.13 131.13 130.98 131.02 +0.04 19 514 +1
Total Volume and Open Interest 303,157 250,282 -881
Mexican Peso(CME)
Jun13 130605 785.25 788.25 776.25 777.00 -6.75 54,625 120,782 -3,575
Jul13 130605 775.00 781.75 775.00 775.00 -6.75 0 1 +0
Total Volume and Open Interest 55,024 133,207 -3,484
Brazilian Real(CME)
Jul13 130605 474.00 476.55 463.05 466.10 +0.40 486 7,339 -25
Aug13 130605 460.95 473.35 460.35 463.20 +0.35 0 1,623 +0
Sep13 130605 468.85 469.80 457.65 460.35 +0.35 166 6,903 +83
Oct13 130605 457.70 457.70 457.45 457.70 +0.25      
Total Volume and Open Interest 652 44,153 +58
30-Year T-Bonds(CBOT)
Jun13 130605 140~250 142~080 140~250 141~200 +0~170 69,155 47,660 -20,175
Sep13 130605 139~290 141~000 139~240 140~210 +0~180 602,751 534,153 -62
Dec13 130605 138~210 139~200 138~110 139~130 +0~090 25 27 +25
Total Volume and Open Interest 671,931 581,840 -20,212
10-Year T-Notes(CBOT)
Jun13 130605 130~090 130~300 130~080 130~180 +0~070 210,549 190,775 -73,008
Sep13 130605 129~080 129~245 129~060 129~175 +0~075 2,074,859 2,025,055 +21,190
Dec13 130605 129~175 129~175 129~100 129~175 +0~075      
Total Volume and Open Interest 2,285,408 2,215,830 -51,818
5-Year T-Notes(CBOT)
Jun13 130605 122~304 123~062 122~304 123~030 +0~026 142,203 119,927 -53,631
Sep13 130605 122~124 122~204 122~116 122~170 +0~030 959,036 1,573,985 +23,952
Dec13 130605 122~170 122~170 122~140 122~170 +0~030      
Total Volume and Open Interest 1,101,239 1,693,912 -29,679
2 Year T-Notes(CBOT)
Jun13 130605 110~054 110~062 110~052 110~060 +0~002 65,370 115,439 -25,590
Sep13 130605 110~026 110~036 110~022 110~032 +0~002 199,245 784,194 +3,573
Dec13 130605 110~032 110~032 110~030 110~032 +0~002      
Total Volume and Open Interest 264,615 899,633 -22,017
Eurodollars(CME)
Jun13 130605 99.725 99.728 99.723 99.725 unch 77,939 743,616 -293
Sep13 130605 99.695 99.700 99.685 99.690 -0.005 120,490 753,170 -4,260
Dec13 130605 99.655 99.655 99.640 99.650 unch 164,058 885,101 -886
Mar14 130605 99.590 99.600 99.585 99.595 unch 203,251 764,750 -2,739
Jun14 130605 99.525 99.545 99.520 99.535 +0.005 229,881 700,919 +6,159
Sep14 130605 99.450 99.475 99.445 99.465 +0.010 242,681 619,166 -1,821
Dec14 130605 99.360 99.395 99.355 99.380 +0.015 230,836 720,042 +10,175
Mar15 130605 99.250 99.290 99.245 99.275 +0.015 226,540 592,349 +732
Jun15 130605 99.115 99.170 99.115 99.150 +0.020 265,500 728,986 +2,247
Sep15 130605 98.970 99.025 98.965 99.005 +0.025 203,289 502,562 +4,093
Dec15 130605 98.800 98.870 98.800 98.840 +0.025 210,992 624,634 -8,319
Mar16 130605 98.620 98.690 98.620 98.665 +0.030 187,016 421,653 -2,544
Jun16 130605 98.430 98.510 98.425 98.480 +0.035 184,541 336,224 -5,167
Sep16 130605 98.230 98.320 98.230 98.285 +0.035 135,490 241,122 -6,932
Dec16 130605 98.030 98.125 98.025 98.090 +0.040 100,812 159,567 -1,987
Mar17 130605 97.845 97.940 97.845 97.910 +0.045 72,749 145,929 -5,821
Jun17 130605 97.660 97.760 97.660 97.730 +0.045 53,071 148,901 -5,540
Sep17 130605 97.495 97.595 97.495 97.565 +0.045 40,440 102,795 +1,108
Total Volume and Open Interest 3,027,295 9,499,720 -22,617
Ultra T-Bond(CBOT)
Jun13 130605 153~07 155~07 153~03 154~21 +1~00 19,036 24,224 -4,773
Sep13 130605 151~23 153~24 151~19 153~05 +1~00 98,570 383,001 +2,348
Dec13 130605 153~05 153~05 152~05 153~05 +1~00      
Total Volume and Open Interest 117,606 407,225 -2,425
30 Day Federal Funds(CBOT)
Jun13 130605 99.897 99.900 99.895 99.897 unch 2,254 48,962 +494
Jul13 130605 99.895 99.895 99.885 99.890 unch 1,859 31,534 -90
Aug13 130605 99.890 99.890 99.885 99.885 unch 3,018 25,898 +101
Sep13 130605 99.885 99.885 99.880 99.880 unch 2,014 20,753 -552
Oct13 130605 99.880 99.880 99.875 99.875 unch 909 16,116 -37
Nov13 130605 99.870 99.875 99.865 99.870 unch 443 14,775 -112
Total Volume and Open Interest 26,180 309,566 -641
3-Mth Euro-Yen(CME)
Jun13 130605 99.768 99.768 99.768 99.768 unch      
Sep13 130605 99.770 99.770 99.770 99.770 unch      
Dec13 130605 99.770 99.770 99.770 99.770 unch      
Mar14 130605 99.753 99.753 99.753 99.753 unch      
Jun14 130605 99.750 99.750 99.750 99.750 unch      
Sep14 130605 99.755 99.755 99.755 99.755 unch      
Dec14 130605 99.750 99.750 99.750 99.750 unch      
Mar15 130605 99.630 99.630 99.630 99.630 unch      
Jun15 130605 99.490 99.490 99.490 99.490 unch      
Sep15 130605 99.350 99.350 99.350 99.350 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130604 99.77 99.77 99.77 99.77 -0.01 0 868 +0
Sep13 130604 99.77 99.77 99.77 99.77 -0.01 0 120 +0
Dec13 130604 99.77 99.77 99.77 99.77 -0.01 0 402 +0
Mar14 130604 99.75 99.75 99.75 99.75 -0.01 0 93 +0
Jun14 130604 99.75 99.75 99.75 99.75 -0.01 0 23 +0
Sep14 130604 99.75 99.75 99.75 99.75 -0.01 0 32 +0
Dec14 130604 99.75 99.75 99.75 99.75 -0.01 0 30 +0
Mar15 130604 99.63 99.63 99.63 99.63 -0.01      
Total Volume and Open Interest 0 1,568 +0
Japanese Gov't Bonds(SGX)
Jun13 130604 142.91 143.21 142.24 142.31 -0.22 2,929 20,349 +780
Sep13 130604 142.70 142.93 142.02 142.11 -0.24 193 629 +119
Dec13 130604 138.35 138.35 138.35 138.35 -0.24      
Total Volume and Open Interest 3,122 20,978 +899
Euro-Bund(EUREX)
Jun13 130605 143.56 143.91 143.32 143.79 +0.43 1,498,220 586,505 -193,763
Sep13 130605 143.50 143.87 143.26 143.78 +0.47 601,307 380,109 +203,648
Dec13 130605 141.45 141.86 141.45 141.86 +0.50 54 5 +1
Total Volume and Open Interest 2,099,581 966,619 +9,886
Euro-Bobl(EUREX)
Jun13 130605 125.86 125.98 125.78 125.92 +0.08 1,107,753 506,959 -197,528
Sep13 130605 126.13 126.38 126.09 126.31 +0.15 550,290 390,014 +146,855
Dec13 130605 124.55 124.55 124.55 124.55 +0.10 50 0 +0
Total Volume and Open Interest 1,658,093 896,973 -50,673
3-Mth Euribor(EUREX)
Jun13 130605 99.805 99.805 99.800 99.800 unch 0 2,909 +0
Sep13 130605 99.795 99.805 99.795 99.800 +0.005 0 1,680 +0
Dec13 130605 99.760 99.760 99.760 99.760 +0.010 0 1,184 +0
Total Volume and Open Interest 135 9,028 -15
Long Gilt(LIFFE)
Jun13 130605 116~14 116~23 116~08 116~20 +0~09 7,760 40,057 -2,050
Sep13 130605 115~18 115~27 115~09 115~23 +0~09 175,348 338,360 +591
Total Volume and Open Interest 183,108 378,417 -1,459
3-Mth Short Sterling(LIFFE)
Jun13 130605 99.50 99.50 99.49 99.50 unch 14,616 265,808 -6,479
Sep13 130605 99.48 99.50 99.47 99.49 +0.00 65,283 328,594 +5,720
Dec13 130605 99.46 99.47 99.45 99.46 +0.01 68,871 315,325 -11,138
Mar14 130605 99.42 99.44 99.41 99.43 +0.01 101,978 321,082 +6,873
Jun14 130605 99.37 99.40 99.36 99.39 +0.02 93,703 306,137 +9,330
Sep14 130605 99.31 99.34 99.30 99.33 +0.02 98,822 256,046 -15,135
Total Volume and Open Interest 705,363 2,806,735 -9,867
3-Mth Euribor(LIFFE)
Jun13 130605 99.800 99.805 99.800 99.800 unch 67,135 545,969 -5,667
Sep13 130605 99.795 99.810 99.790 99.800 +0.005 108,022 396,397 +14,082
Dec13 130605 99.755 99.765 99.750 99.760 +0.010 100,026 496,312 +10,112
Total Volume and Open Interest 1,053,191 4,403,503 +30,607
3-Mth Aus T-Bills(SFE)
Jun13 130605 97.19 97.22 97.18 97.22 +0.02 37,588 153,328 -6,450
Sep13 130605 97.32 97.39 97.30 97.38 +0.05 31,380 248,896 -1,248
Dec13 130605 97.38 97.45 97.36 97.45 +0.06 44,029 198,544 -2,626
Mar14 130605 97.37 97.45 97.35 97.45 +0.07 41,452 133,721 -6,868
Jun14 130605 97.29 97.38 97.28 97.37 +0.06 15,375 81,525 +3,384
Sep14 130605 97.18 97.26 97.17 97.26 +0.07 5,830 69,565 +1,113
Dec14 130605 97.05 97.12 97.04 97.12 +0.06 3,967 52,313 +1,368
Mar15 130605 96.93 97.00 96.91 97.00 +0.06 1,566 35,880 +939
Jun15 130605 96.80 96.87 96.80 96.87 +0.06 192 2,945 -334
Sep15 130605 96.75 96.75 96.75 96.75 +0.05 1 828 -4
Total Volume and Open Interest 181,380 978,207 -10,728
10-Year Aus T-Bonds(SFE)
Jun13 130605 96.55 96.62 96.54 96.61 +0.05 86,003 511,929 +6,725
Sep13 130605 96.55 96.61 96.55 96.61 +0.05 266 387 +266
Total Volume and Open Interest 86,269 512,316 +6,991
3-Year Aus T-Bonds(SFE)
Jun13 130605 97.33 97.39 97.31 97.39 +0.05 198,813 660,771 -7,746
Sep13 130605 97.37 97.41 97.34 97.41 +0.05 605 621 +605
Total Volume and Open Interest 199,418 661,392 -7,141
Gold(CMX)
Jun13 130605 1397.5 1410.0 1395.6 1398.4 +1.3 1,420 3,540 -1,406
Aug13 130605 1398.8 1410.3 1395.1 1398.5 +1.3 141,771 215,940 +328
Oct13 130605 1400.4 1411.2 1397.0 1399.8 +1.3 1,954 14,923 +1,038
Dec13 130605 1402.0 1412.2 1398.0 1401.1 +1.3 4,177 71,657 +363
Feb14 130605 1409.1 1409.1 1400.0 1402.3 +1.4 714 13,417 -196
Apr14 130605 1412.1 1412.1 1403.5 1403.5 +1.4 241 6,794 +36
Jun14 130605 1411.6 1413.9 1402.0 1404.7 +1.4 689 10,834 +381
Aug14 130605 1406.1 1406.1 1406.1 1406.1 +1.4 38 1,291 +28
Oct14 130605 1407.6 1407.6 1407.6 1407.6 +1.4 0 852 +0
Dec14 130605 1416.3 1416.3 1409.3 1409.3 +1.4 27 10,152 +1
Feb15 130605 1411.1 1411.1 1411.1 1411.1 +1.4 1 11 +0
Apr15 130605 1413.0 1413.0 1413.0 1413.0 +1.4      
Total Volume and Open Interest 152,412 375,970 +764
Silver(CMX)
Jul13 130605 2250.5 2274.0 2229.0 2247.2 +6.3 42,543 73,222 -1,200
Sep13 130605 2246.0 2274.0 2236.5 2252.1 +6.4 3,869 15,175 +768
Dec13 130605 2252.0 2280.0 2242.0 2259.0 +6.6 1,316 24,096 +58
Mar14 130605 2279.5 2280.0 2264.7 2264.7 +6.7 974 3,937 +10
May14 130605 2268.0 2268.0 2268.0 2268.0 +6.6 905 5,502 -472
Jul14 130605 2258.5 2271.3 2257.0 2271.3 +6.6 745 3,706 +58
Sep14 130605 2274.5 2274.5 2274.5 2274.5 +6.6 225 879 +120
Total Volume and Open Interest 51,381 144,995 -321
Platinum(NYMEX)
Jul13 130605 1493.5 1514.0 1489.1 1510.6 +19.5 13,911 53,622 -699
Oct13 130605 1495.1 1517.6 1493.1 1514.6 +19.5 1,191 8,689 +789
Jan14 130605 1516.0 1516.8 1516.0 1516.8 +19.5 24 409 +22
Apr14 130605 1518.0 1518.0 1518.0 1518.0 +19.6 0 4 +0
Total Volume and Open Interest 15,126 62,725 +112
Palladium(NYMEX)
Jun13 130605 753.25 756.30 753.25 754.30 +5.45 46 119 -610
Sep13 130605 752.00 760.35 751.70 756.45 +5.40 4,160 34,987 -13
Dec13 130605 755.70 757.70 755.25 757.70 +5.40 40 1,346 +39
Total Volume and Open Interest 4,246 36,518 -684
Copper(CMX)
Jul13 130605 336.60 339.80 334.90 337.15 +0.25 57,687 87,641 -2,126
Sep13 130605 338.30 341.25 336.45 338.65 +0.25 7,701 38,100 +1,971
Dec13 130605 339.60 342.80 338.40 340.45 +0.30 1,994 20,138 +160
Mar14 130605 342.35 342.95 341.85 342.15 +0.35 1,029 6,365 +94
May14 130605 343.10 345.25 342.20 343.25 +0.35 314 1,088 +264
Total Volume and Open Interest 69,252 165,638 +289
DJIA Index(CBOT)
Jun13 130605 15175 15177 14950 14959 -220 41 12,903 -3
Sep13 130605 14889 15109 14889 14889 -220 10 16 -2
Dec13 130605 14812 15032 14812 14812 -220 0 2 +0
Mar14 130605 14717 14937 14717 14717 -220      
Total Volume and Open Interest 51 12,921 -5
E-mini DJIA Index(CBOT)
Jun13 130605 15169 15189 14933 14959 -220 251,551 120,202 +5,902
Sep13 130605 15105 15130 14863 14889 -220 256 2,404 +68
Dec13 130605 14799 14812 14799 14812 -220 3 77 -2
Mar14 130605 14860 14860 14717 14717 -220 0 1 +0
Total Volume and Open Interest 251,810 122,684 +5,968
S & P 500(CME)
Jun13 130605 1630.60 1632.00 1605.50 1608.00 -23.20 12,061 193,469 -1,271
Sep13 130605 1620.30 1622.00 1600.40 1602.10 -23.30 780 7,135 +182
Dec13 130605 1596.00 1596.00 1594.20 1596.00 -23.20 58 2,590 +17
Mar14 130605 1590.00 1590.00 1588.20 1590.00 -23.20 0 1 +0
Total Volume and Open Interest 12,899 203,195 -1,072
S & P 500 E-Mini(Globex)
Jun13 130605 1629.25 1632.25 1605.50 1608.00 -23.25 2,530,617 3,086,415 -32,624
Sep13 130605 1623.25 1626.00 1599.50 1602.00 -23.50 44,947 251,994 +14,074
Total Volume and Open Interest 2,575,918 3,345,040 -18,438
NASDAQ 100(CME)
Jun13 130605 2970.00 2977.80 2931.00 2938.50 -36.30 569 9,334 +66
Sep13 130605 2953.00 2955.00 2931.00 2933.00 -36.30 3 96 -2
Dec13 130605 2926.80 2963.00 2926.80 2926.80 -36.20      
Total Volume and Open Interest 572 9,430 +64
NASDAQ 100 E-Mini(Globex)
Jun13 130605 2970.80 2977.80 2932.00 2938.50 -36.30 322,752 428,851 -6,536
Sep13 130605 2968.80 2972.80 2927.30 2933.00 -36.30 1,899 8,765 +1,228
Total Volume and Open Interest 324,652 437,657 -5,308
S & P Midcap 400(CME)
Jun13 130605 1172.00 1172.10 1156.00 1156.50 -15.60 8 2,091 -6
Sep13 130605 1153.80 1168.60 1153.80 1153.80 -14.80      
Dec13 130605 1151.80 1166.60 1151.80 1151.80 -14.80      
Total Volume and Open Interest 8 2,091 -6
Volatility Index(CBOE)
Jun13 130605 16.40 17.05 16.25 17.05 +0.95 105,076 152,363 +152,363
Jul13 130605 17.25 17.70 17.15 17.66 +0.56 60,851 87,024 +87,024
Aug13 130605 17.90 18.25 17.84 18.20 +0.40 25,911 50,001 +50,001
Sep13 130605 18.50 18.81 18.45 18.72 +0.32 15,394 29,864 +29,864
Total Volume and Open Interest 230,770 378,466 -7,978
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130605 13580 13750 12865 12925 -655 41,274 68,798 -2,015
Sep13 130605 13710 13890 13020 13070 -650 4,026 2,982 +320
Total Volume and Open Interest 45,300 71,781 -1,695
Nikkei 225(SGX)
Jun13 130605 13155 13250 13020 13020 -635 194,815 274,666 -6,502
Sep13 130605 13140 13255 13025 13025 -615 1,966 31,869 +1,097
Dec13 130605 13095 13135 12945 12945 -635 3 28,952 +0
Total Volume and Open Interest 197,253 367,527 -5,274
CAC 40(EURONEXT)
Jun13 130605 3890.5 3910.5 3834.0 3847.5 -72.0 100,071 391,360 +4,363
Jul13 130605 3886.0 3903.0 3829.5 3841.0 -71.5 553 22,541 +350
Aug13 130605 3841.0 3841.0 3841.0 3841.0 -71.5 0 2 +0
Total Volume and Open Interest 100,672 415,001 +4,723
Hang Seng Index(HKFE)
Jun13 130605 21920 21939 21666 21826 -169 75,212 112,424 +469
Jul13 130605 21910 21938 21683 21833 -168 696 473 +319
Total Volume and Open Interest 76,099 115,934 +805
DAX(EUREX)
Jun13 130605 8244.0 8296.5 8165.0 8206.5 -91.0 156,227 182,957 -2,472
Sep13 130605 8253.0 8299.0 8176.0 8215.5 -90.5 851 10,595 +43
Dec13 130605 8259.5 8294.0 8187.0 8224.5 -90.5 229 1,251 -29
Total Volume and Open Interest 157,307 194,803 -2,458
FT-SE 100(EURONEXT)
Jun13 130605 6516.50 6521.00 6383.00 6414.50 -126.50 84,719 650,941 -6,415
Sep13 130605 6478.00 6478.00 6342.00 6370.50 -127.00 5,575 22,526 +7,117
Dec13 130605 6375.00 6380.50 6343.00 6343.00 -127.00 61 256 +1
Total Volume and Open Interest 90,355 673,723 +703
SPI 200(SFE)
Jun13 130605 4900.0 4903.0 4830.0 4831.0 -67.0 30,426 287,105 -492
Sep13 130605 4852.0 4852.0 4793.0 4793.0 -68.0 214 6,377 +158
Dec13 130605 4814.0 4814.0 4788.0 4788.0 -68.0 37 2,498 -8
Total Volume and Open Interest 30,697 298,648 -351
FTSE MIB(ISE)
Jun13 130605 17030.00 17285.00 16940.00 16978.00 -148.00 28,604 59,024 +895
Sep13 130605 16960.00 17200.00 16900.00 16911.00 -148.00 266 961 +180
Dec13 130605 16809.00 16809.00 16809.00 16809.00 -148.00 1 7 +0
Total Volume and Open Interest 28,871 59,992 +1,075
KOSPI 200(KFE)
Jun13 130605 260.75 261.10 256.55 256.55 -4.30 234,553 113,932 -3,423
Sep13 130605 261.75 262.65 258.15 258.20 -4.45 811 12,085 +682
Dec13 130605 260.80 260.80 260.80 260.80 -3.10 1 239 +9
Total Volume and Open Interest 235,366 126,634 -2,733
GSCI(CME)
Jun13 130605 625.75 631.00 625.75 625.75 -0.25 198 9,775 -10
Jul13 130605 619.00 624.00 619.00 619.00 -1.50 51 766 +34
Aug13 130605 618.00 623.00 618.00 618.00 -1.50      
Total Volume and Open Interest 249 10,541 -33
Reuters CCI(ICE)
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