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 June 07, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130607 1528.00 1542.00 1521.25 1528.25 +1.00 101,120 250,981 -7,995
Aug13 130607 1449.75 1466.75 1448.00 1456.25 +6.50 15,861 27,337 +3,504
Sep13 130607 1356.00 1377.00 1356.00 1374.00 +18.75 4,318 15,919 +426
Nov13 130607 1307.50 1333.00 1305.00 1330.25 +24.50 77,185 243,257 +6,288
Jan14 130607 1312.50 1337.00 1310.75 1335.25 +24.50 2,482 25,538 +360
Mar14 130607 1313.00 1332.50 1310.25 1330.50 +20.25 1,439 10,152 +326
May14 130607 1307.25 1328.25 1306.75 1326.00 +19.25 1,477 11,584 +223
Jul14 130607 1316.75 1335.25 1314.00 1333.00 +19.00 570 8,206 -14
Aug14 130607 1308.00 1318.75 1299.75 1318.75 +19.00 1 64 +0
Sep14 130607 1302.75 1302.75 1286.75 1302.75 +16.00 4 20 +0
Nov14 130607 1280.25 1294.00 1278.00 1291.25 +10.75 1,125 9,421 -609
Jan15 130607 1292.50 1292.50 1280.50 1292.50 +12.00 1 31 +0
Mar15 130607 1288.75 1288.75 1276.75 1288.75 +12.00 0 4 +0
May15 130607 1285.75 1285.75 1273.75 1285.75 +12.00      
Total Volume and Open Interest 205,585 602,828 +2,509
Soybean Meal(CBOT)
Jul13 130607 454.00 459.80 451.80 452.50 -1.50 41,688 130,495 +320
Aug13 130607 431.00 436.60 429.50 431.20 +0.60 11,760 28,619 +1,021
Sep13 130607 410.50 416.10 409.00 413.70 +4.90 4,009 20,381 +290
Oct13 130607 390.60 398.30 389.60 397.70 +8.00 3,454 16,463 +759
Dec13 130607 388.60 397.50 387.20 396.60 +8.50 24,864 79,235 +4,002
Jan14 130607 390.90 397.60 390.10 397.00 +8.10 1,172 7,003 +39
Mar14 130607 391.20 396.60 388.40 395.40 +7.00 731 4,494 -106
May14 130607 391.20 395.20 387.10 394.00 +6.90 947 4,265 +127
Jul14 130607 390.70 397.80 390.50 396.70 +7.10 471 2,277 +24
Aug14 130607 394.50 394.50 388.00 394.50 +6.50 0 56 +0
Total Volume and Open Interest 89,168 293,733 +6,499
Soybean Oil(CBOT)
Jul13 130607 48.07 48.69 47.95 48.53 +0.37 46,307 156,250 -5,201
Aug13 130607 48.13 48.72 47.99 48.55 +0.37 15,099 37,728 +1,982
Sep13 130607 47.99 48.54 47.87 48.40 +0.41 6,085 21,701 -46
Oct13 130607 47.64 48.24 47.47 48.10 +0.46 4,956 19,058 -285
Dec13 130607 47.40 48.10 47.20 47.94 +0.53 31,228 102,801 +1,953
Jan14 130607 47.24 47.98 47.15 47.87 +0.54 3,114 12,541 -573
Mar14 130607 47.21 47.89 47.20 47.84 +0.49 2,078 7,547 +426
May14 130607 47.32 47.82 47.21 47.78 +0.44 838 3,921 +50
Jul14 130607 47.63 47.88 47.41 47.84 +0.43 272 4,270 +51
Aug14 130607 47.77 47.77 47.37 47.77 +0.40 31 440 +13
Total Volume and Open Interest 110,105 368,242 -1,587
Canola(WCE)
Jul13 130607 617.1 623.0 616.0 617.4 -2.5 7,832 42,598 -3,712
Nov13 130607 556.4 561.6 551.0 559.0 +2.6 9,487 95,546 +3,782
Jan14 130607 559.8 563.0 554.2 560.9 +3.5 750 5,903 +463
Mar14 130607 556.9 558.9 556.5 558.0 +4.1 97 905 +62
May14 130607 552.9 553.1 552.2 553.1 +3.9 10 254 +0
Total Volume and Open Interest 18,176 145,213 +595
Corn(CBOT)
Jul13 130607 662.75 674.00 659.50 666.25 +3.00 99,328 370,777 -12,463
Sep13 130607 578.00 593.25 577.25 591.50 +13.50 50,257 186,385 +2,751
Dec13 130607 547.00 559.75 547.00 558.50 +10.25 87,439 459,905 +11,378
Mar14 130607 558.00 569.75 557.50 568.75 +10.00 5,883 57,497 +733
May14 130607 565.50 577.00 565.50 576.00 +10.00 1,476 17,363 +348
Jul14 130607 571.75 583.25 571.75 582.25 +9.50 2,369 30,412 +934
Sep14 130607 565.00 571.25 563.50 570.75 +7.25 417 3,505 +220
Dec14 130607 560.00 567.00 558.50 565.50 +5.00 1,546 53,357 +242
Mar15 130607 568.00 572.00 566.50 572.00 +5.50 31 919 +13
May15 130607 575.50 575.50 570.00 575.50 +5.50 4 36 +0
Total Volume and Open Interest 248,763 1,183,890 +4,159
Wheat(CBOT)
Jul13 130607 696.50 703.25 694.25 696.25 -1.50 44,556 181,761 -7,976
Sep13 130607 704.75 711.25 702.75 704.75 -0.75 16,926 84,610 +519
Dec13 130607 719.25 726.00 717.25 719.25 -1.25 18,733 107,762 +2,485
Mar14 130607 733.50 740.25 732.25 734.00 -1.50 3,181 22,902 +268
May14 130607 744.50 749.25 741.00 744.00 -0.50 521 3,023 +21
Jul14 130607 748.00 754.50 744.25 750.00 +0.25 6,311 17,209 +970
Total Volume and Open Interest 90,525 424,832 -3,620
Wheat(KCBT)
Jul13 130607 738.50 743.00 733.50 735.00 -3.50 13,166 72,836 -3,188
Sep13 130607 746.00 750.50 741.25 742.75 -3.25 8,004 31,505 +1,657
Dec13 130607 763.00 768.50 758.50 760.75 -2.25 5,624 25,972 +1,099
Mar14 130607 781.25 781.75 772.75 774.50 -2.00 504 4,409 -151
May14 130607 782.00 782.75 780.25 782.75 -2.00 219 943 -53
Jul14 130607 788.00 791.25 781.50 786.50 -2.00 1,470 4,380 +245
Total Volume and Open Interest 29,009 140,310 -392
Wheat(MGE)
Jul13 130607 820.25 827.00 817.75 819.75 -0.50 2,324 15,954 -188
Sep13 130607 805.00 812.50 804.25 805.00 unch 1,432 11,369 +212
Dec13 130607 811.25 818.25 810.75 812.25 +0.50 415 9,360 +7
Mar14 130607 822.50 829.25 822.50 825.25 +2.00 46 1,462 +11
May14 130607 831.25 833.50 830.00 832.00 +3.00 33 323 +9
Total Volume and Open Interest 4,258 38,558 +48
Oats(CBOT)
Jul13 130607 399.00 413.00 398.00 407.50 +9.00 470 4,364 -39
Sep13 130607 384.75 394.25 380.50 389.00 +3.50 24 1,626 +16
Dec13 130607 371.00 380.00 368.50 372.75 +2.25 229 2,263 +143
Mar14 130607 380.00 380.00 374.00 374.50 -1.00 2 132 +1
Total Volume and Open Interest 725 8,385 +121
Rough Rice(CBOT)
Jul13 130607 15.81 15.94 15.77 15.85 unch 918 7,994 -324
Sep13 130607 15.86 16.00 15.84 15.89 -0.03 327 2,796 +46
Nov13 130607 16.00 16.09 16.00 16.03 -0.03 87 347 +73
Jan14 130607 16.21 16.24 16.21 16.21 -0.03 0 45 +0
Total Volume and Open Interest 1,332 11,182 -205
Live Cattle(CME)
Jun13 130607 120.450 120.635 119.950 120.135 -0.315 6,952 32,227 -2,308
Aug13 130607 119.900 120.050 119.200 119.230 -0.805 15,517 139,029 +2,329
Oct13 130607 123.000 123.250 122.500 122.600 -0.480 6,019 62,140 +800
Dec13 130607 125.150 125.350 124.730 125.035 -0.265 5,183 42,304 +399
Feb14 130607 126.430 126.785 126.135 126.450 -0.280 1,505 14,838 -86
Apr14 130607 128.130 128.350 127.785 127.980 -0.345 678 8,549 +103
Total Volume and Open Interest 35,974 300,214 +1,264
Feeder Cattle(CME)
Aug13 130607 144.485 144.900 143.300 143.630 -1.020 1,745 22,432 -86
Sep13 130607 146.880 147.035 145.550 145.800 -1.100 282 3,224 +30
Oct13 130607 148.700 148.735 147.435 147.685 -1.065 262 3,285 -23
Nov13 130607 150.050 150.185 149.000 149.400 -0.980 200 2,119 +40
Jan14 130607 149.900 149.900 149.285 149.400 -0.750 21 702 +9
Mar14 130607 150.350 150.350 150.285 150.350 -0.900 9 75 +2
Apr14 130607 152.000 152.000 152.000 152.000 -0.500 0 36 +0
Total Volume and Open Interest 2,519 31,882 -28
Lean Hogs(CME)
Jun13 130607 97.250 98.400 97.200 98.135 +0.835 6,155 20,236 -1,364
Jul13 130607 95.785 96.550 95.535 96.200 +0.370 18,129 73,871 -160
Aug13 130607 94.500 95.300 94.285 95.180 +0.645 9,131 52,259 +1,772
Oct13 130607 84.100 84.750 83.980 84.600 +0.450 4,158 48,443 +546
Dec13 130607 80.850 81.725 80.785 81.680 +0.680 3,658 38,095 +646
Feb14 130607 83.100 83.750 83.100 83.750 +0.570 801 15,827 +58
Apr14 130607 85.000 85.250 84.830 85.200 -0.050 694 11,841 +340
May14 130607 90.000 90.000 90.000 90.000 unch 0 389 +0
Total Volume and Open Interest 42,866 267,575 +1,890
Class III Milk(CME)
Jun13 130607 18.07 18.10 17.88 18.09 +0.03 404 3,788 -185
Jul13 130607 18.65 18.65 18.50 18.58 -0.08 531 3,796 -59
Aug13 130607 19.01 19.06 18.95 19.05 unch 379 3,113 +101
Sep13 130607 19.06 19.12 19.05 19.08 -0.02 139 2,479 +28
Oct13 130607 18.85 18.91 18.85 18.87 unch 58 1,891 +8
Total Volume and Open Interest 1,606 20,235 -84
Cocoa(ICE)
Jul13 130607 2363 2371 2326 2364 +1 25,584 65,173 -8,739
Sep13 130607 2365 2374 2331 2368 +3 20,671 57,160 +4,109
Dec13 130607 2364 2375 2341 2370 +2 4,592 37,441 +370
Mar14 130607 2367 2378 2344 2372 +1 1,894 35,120 -111
May14 130607 2379 2384 2350 2377 +1 414 10,705 +5
Jul14 130607 2381 2381 2380 2380 +1 28 3,553 +4
Sep14 130607 2383 2391 2383 2383 +1 10 3,180 +1
Total Volume and Open Interest 53,208 212,692 -4,354
Coffee "C"(ICE)
Jul13 130607 129.70 129.75 126.30 126.95 -2.50 15,493 84,347 -2,593
Sep13 130607 131.05 131.50 128.40 129.00 -2.30 9,082 53,424 +1,366
Dec13 130607 135.10 135.10 131.85 132.45 -2.30 3,192 24,038 +559
Mar14 130607 138.15 138.15 135.50 135.85 -2.20 1,069 9,200 +174
May14 130607 139.75 139.75 137.30 137.95 -2.05 994 5,095 +5
Jul14 130607 141.65 141.65 139.60 139.90 -2.00 195 1,590 +34
Total Volume and Open Interest 30,288 180,516 -360
Orange Juice(ICE)
Jul13 130607 148.45 152.50 148.35 151.40 +1.70 1,190 15,926 -354
Sep13 130607 148.10 152.00 148.05 151.00 +1.45 724 5,963 +575
Nov13 130607 148.10 150.75 148.00 150.30 +2.10 198 943 +94
Jan14 130607 148.20 150.40 148.20 150.40 +2.10 4 336 +0
Mar14 130607 148.80 150.75 148.80 150.75 +2.25 0 18 +0
May14 130607 150.75 150.75 150.75 150.75 +2.25      
Total Volume and Open Interest 2,116 23,186 +315
Sugar #11(ICE)
Jul13 130607 16.53 16.60 16.35 16.43 -0.05 63,230 408,577 -11,770
Oct13 130607 16.80 16.85 16.62 16.77 +0.02 40,457 270,068 +13,399
Mar14 130607 17.70 17.74 17.53 17.70 +0.05 10,263 128,478 +1,825
May14 130607 17.75 17.78 17.59 17.75 +0.05 5,520 32,291 +222
Jul14 130607 17.82 17.84 17.65 17.81 +0.05 5,168 51,596 +1,360
Oct14 130607 18.05 18.07 17.88 18.05 +0.06 850 24,402 +71
Mar15 130607 18.45 18.48 18.32 18.46 +0.06 153 14,164 -14
May15 130607 18.35 18.36 18.33 18.36 +0.05 75 1,795 -8
Total Volume and Open Interest 125,974 937,902 +5,254
London Cocoa(LCE)
Jul13 130607 1569 1570 1546 1563 -5 7,096 58,454 -1,569
Sep13 130607 1563 1567 1542 1560 -3 5,833 44,512 +2,714
Dec13 130607 1558 1558 1535 1555 -1 2,052 59,098 +872
Mar14 130607 1554 1554 1539 1552 -1 2,533 55,293 +101
May14 130607 1553 1555 1540 1554 -1 1,027 13,609 +432
Jul14 130607 1560 1561 1549 1559 -2 19 5,259 +31
Sep14 130607 1562 1564 1562 1564 -2 1 2,285 -2
Total Volume and Open Interest 18,561 239,627 +2,579
London Sugar(LCE)
Aug13 130607 483.80 485.80 478.90 481.40 -1.10 6,980 41,255 -364
Oct13 130607 470.10 472.10 466.20 471.30 +1.50 4,580 17,199 +1,198
Dec13 130607 475.60 476.60 470.60 475.90 +1.60 1,833 6,879 +85
Mar14 130607 481.60 482.40 477.30 481.80 +1.70 843 7,060 +104
May14 130607 486.60 487.20 481.00 485.90 +1.30 217 2,502 +28
Total Volume and Open Interest 14,615 76,807 +1,089
Cotton(ICE)
Jul13 130607 84.80 85.99 84.31 84.86 -0.01 15,883 89,442 -3,075
Oct13 130607 86.30 86.30 85.74 85.74 -0.33 14 174 +0
Dec13 130607 85.25 85.69 84.85 85.18 -0.21 8,655 81,510 +977
Mar14 130607 85.47 85.86 85.11 85.35 -0.35 756 4,510 +451
May14 130607 85.64 86.17 85.64 85.72 -0.34 121 979 +30
Jul14 130607 86.09 86.50 86.00 86.14 -0.32 111 1,864 +65
Total Volume and Open Interest 25,579 179,218 -1,518
Lumber(CME)
Jul13 130607 307.2 311.2 302.0 308.9 +0.1 875 3,445 -165
Sep13 130607 312.4 316.1 308.0 313.6 -0.3 615 2,780 +158
Nov13 130607 311.8 319.0 311.0 318.0 +2.0 33 582 +1
Jan14 130607 327.0 327.0 321.0 327.0 +1.0 0 31 +0
Total Volume and Open Interest 1,523 6,854 -6
Crude Oil(NYM)
Jul13 130607 94.72 96.39 93.72 96.03 +1.27 268,909 251,523 -9,653
Aug13 130607 94.99 96.60 93.97 96.27 +1.29 59,621 160,437 +6,792
Sep13 130607 95.03 96.61 94.03 96.32 +1.29 70,375 160,773 +8,077
Oct13 130607 94.81 96.34 93.86 96.05 +1.25 33,659 92,723 +1,328
Nov13 130607 94.69 95.87 93.41 95.58 +1.20 17,252 58,593 +3,631
Dec13 130607 93.86 95.30 92.90 95.01 +1.15 61,460 246,808 -224
Jan14 130607 93.64 94.71 92.51 94.44 +1.11 5,234 48,583 +619
Feb14 130607 93.20 94.07 91.91 93.90 +1.08 1,959 25,308 +297
Mar14 130607 91.50 93.63 91.50 93.39 +1.04 6,331 41,015 -327
Apr14 130607 92.15 93.00 91.81 92.90 +0.99 2,014 19,744 +281
May14 130607 92.39 92.49 92.39 92.49 +0.94 1,927 23,566 +293
Jun14 130607 91.27 92.55 90.45 92.16 +0.89 21,487 93,045 -740
Jul14 130607 91.83 91.85 90.63 91.82 +0.84 8,851 23,553 +947
Aug14 130607 91.60 91.70 90.27 91.42 +0.79 1,136 19,254 +221
Sep14 130607 91.00 91.00 89.87 91.00 +0.74 2,601 31,659 -425
Oct14 130607 90.61 90.61 89.51 90.61 +0.69 572 15,044 +203
Total Volume and Open Interest 586,263 1,751,546 +10,883
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130607 94.775 96.400 93.750 96.025 +1.275 5,864 1,687 +142
Aug13 130607 94.900 96.600 94.000 96.275 +1.300 124 488 -4
Sep13 130607 95.150 96.550 94.675 96.325 +1.300 36 176 +2
Oct13 130607 95.300 96.200 93.875 96.050 +1.250 7 18 +3
Nov13 130607 95.575 95.675 93.475 95.575 +1.200 2 17 +0
Dec13 130607 93.800 95.125 92.950 95.000 +1.150 0 59 +0
Jan14 130607 94.450 94.450 94.450 94.450 +1.125      
Feb14 130607 93.900 93.900 93.900 93.900 +1.075      
Mar14 130607 93.400 93.400 93.400 93.400 +1.050      
Total Volume and Open Interest 6,033 2,542 +143
Heating Oil(NYM)
Jul13 130607 287.26 291.57 285.36 289.31 +2.17 57,649 107,407 +3,537
Aug13 130607 287.58 291.67 285.58 289.56 +2.22 25,012 38,974 +874
Sep13 130607 288.57 292.23 286.36 290.24 +2.17 13,556 36,830 +1,343
Oct13 130607 290.20 292.85 287.04 290.89 +2.10 9,345 23,100 +1,335
Nov13 130607 290.88 293.38 287.75 291.56 +2.03 3,486 11,087 +400
Dec13 130607 290.58 293.88 288.26 292.10 +1.94 11,223 34,297 -1,236
Jan14 130607 290.53 293.87 290.00 292.82 +1.87 894 7,583 +115
Feb14 130607 291.04 293.72 291.04 293.12 +1.73 396 2,947 +104
Mar14 130607 290.40 293.15 289.33 292.55 +1.63 366 4,602 +105
Apr14 130607 291.65 291.65 291.35 291.35 +1.61 107 10,483 +50
May14 130607 291.00 291.10 290.27 290.27 +1.58 72 1,777 +51
Jun14 130607 288.78 290.92 285.78 289.19 +1.57 372 9,120 +173
Jul14 130607 288.72 289.95 285.89 288.72 +1.51 14 933 +4
Aug14 130607 285.50 289.58 285.50 288.34 +1.41 0 338 +0
Total Volume and Open Interest 122,556 295,405 +6,805
Gasoline(NYMEX)
Jul13 130607 284.87 288.59 282.56 287.15 +2.06 52,469 99,005 +1,725
Aug13 130607 282.95 286.78 280.74 285.62 +2.47 25,870 39,133 +3,269
Sep13 130607 280.21 284.12 278.07 283.26 +2.97 15,032 35,695 +96
Oct13 130607 266.31 270.24 264.35 269.51 +3.13 7,880 25,787 +613
Nov13 130607 263.55 266.83 261.26 266.18 +3.11 4,953 25,902 +792
Dec13 130607 261.36 264.41 258.91 263.80 +3.03 4,304 20,979 +438
Jan14 130607 261.22 263.29 258.56 262.94 +3.07 557 8,302 +147
Feb14 130607 261.25 263.44 261.25 263.44 +3.13 231 1,841 -14
Mar14 130607 261.42 264.84 261.18 264.84 +3.12 189 4,531 +58
Apr14 130607 280.84 280.84 280.84 280.84 +3.04 15 2,009 -2
Total Volume and Open Interest 111,522 268,185 +7,121
e-miNY RBOB Gasoline(NYM)
Jul13 130607 287.20 287.20 287.15 287.20 +2.10      
Aug13 130607 285.60 285.62 285.60 285.60 +2.40      
Sep13 130607 283.30 283.30 283.26 283.30 +3.00      
Oct13 130607 269.50 269.51 269.50 269.50 +3.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul13 130607 3.846 3.869 3.814 3.828 +0.001 90,193 273,095 -5,186
Aug13 130607 3.861 3.884 3.829 3.848 +0.005 31,026 97,626 +2,515
Sep13 130607 3.853 3.880 3.826 3.851 +0.010 19,927 112,744 +109
Oct13 130607 3.862 3.893 3.844 3.866 +0.010 16,561 177,512 -2,239
Nov13 130607 3.928 3.960 3.915 3.944 +0.013 9,204 80,385 +1,592
Dec13 130607 4.080 4.118 4.076 4.102 +0.014 4,711 61,567 -332
Jan14 130607 4.171 4.204 4.163 4.187 +0.014 9,812 130,249 -2,462
Feb14 130607 4.181 4.188 4.170 4.176 +0.015 983 35,271 -203
Mar14 130607 4.101 4.139 4.100 4.126 +0.016 3,562 74,422 +468
Apr14 130607 3.970 3.998 3.958 3.986 +0.012 4,461 117,204 -368
May14 130607 3.993 3.999 3.979 3.991 +0.011 1,280 23,289 -286
Jun14 130607 4.008 4.028 4.008 4.025 +0.010 417 21,481 +23
Jul14 130607 4.033 4.065 4.033 4.060 +0.009 297 13,574 -45
Aug14 130607 4.077 4.080 4.069 4.077 +0.009 265 13,872 +85
Sep14 130607 4.070 4.078 4.070 4.077 +0.009 168 18,435 -104
Oct14 130607 4.086 4.110 4.083 4.098 +0.009 798 60,046 +100
Total Volume and Open Interest 195,452 1,453,502 -6,532
Brent Crude Oil(ICE)
Jul13 130607 103.65 105.01 102.89 104.56 +0.95 202,927 164,787 -20,796
Aug13 130607 103.43 104.80 102.65 104.37 +1.04 124,750 274,971 +15,976
Sep13 130607 102.96 104.36 102.24 103.95 +1.05 67,048 161,794 +308
Oct13 130607 102.75 103.92 101.85 103.53 +1.02 27,068 101,638 +3,467
Nov13 130607 102.14 103.54 101.51 103.17 +1.00 15,837 61,598 +462
Dec13 130607 101.80 103.16 101.10 102.81 +0.98 65,072 186,624 +3,191
Jan14 130607 101.56 102.78 100.84 102.46 +0.95 4,537 48,482 -1,035
Feb14 130607 101.16 102.42 100.52 102.10 +0.91 1,818 27,371 +238
Mar14 130607 100.83 102.05 100.19 101.74 +0.87 3,900 31,746 -526
Apr14 130607 101.18 101.38 101.18 101.38 +0.83 1,385 34,834 +45
May14 130607 100.60 101.01 100.60 101.01 +0.77 775 15,539 +223
Jun14 130607 99.85 100.96 99.18 100.65 +0.73 13,397 81,147 -857
Jul14 130607 100.35 100.35 100.35 100.35 +0.69 373 15,216 +42
Aug14 130607 100.03 100.03 100.03 100.03 +0.66 303 19,841 +24
Total Volume and Open Interest 551,048 1,542,143 +1,413
Gas Oil(ICE)
Jun13 130607 867.00 879.00 860.25 875.25 +9.50 58,697 68,878 -19,014
Jul13 130607 865.75 877.25 858.50 873.00 +8.25 123,618 145,965 +4,959
Aug13 130607 866.25 878.00 860.00 873.75 +7.50 74,246 83,397 +1,801
Sep13 130607 870.50 880.25 862.75 876.25 +7.00 38,242 70,382 +5,829
Oct13 130607 872.50 882.00 865.25 878.25 +6.75 12,478 37,338 +2,094
Nov13 130607 873.00 882.75 866.50 879.25 +6.75 5,824 30,267 +146
Dec13 130607 873.75 883.25 866.50 879.50 +6.50 21,170 63,082 +2,213
Jan14 130607 876.75 882.75 867.25 880.00 +6.50 1,501 22,476 -219
Feb14 130607 875.25 881.00 867.25 879.25 +6.50 1,229 18,067 +810
Mar14 130607 872.00 879.25 865.75 877.50 +6.25 551 14,998 -58
Total Volume and Open Interest 339,787 643,719 -1,675
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130607 2.485 2.515 2.485 2.506 +0.018 337 1,274 -7
Aug13 130607 2.415 2.422 2.396 2.412 +0.017 560 2,429 -4
Sep13 130607 2.289 2.292 2.264 2.276 +0.015 300 2,433 +40
Oct13 130607 2.160 2.160 2.146 2.149 +0.010 368 1,266 +31
Nov13 130607 2.092 2.104 2.074 2.083 +0.005 196 756 +34
Dec13 130607 2.066 2.078 2.050 2.057 +0.007 165 1,558 +98
Jan14 130607 2.043 2.044 2.038 2.044 +0.007 24 484 -3
Total Volume and Open Interest 1,965 10,246 +14
WTI Crude Oil(ICE)
Jul13 130607 94.75 96.40 93.74 96.03 +1.27 46,923 77,349 +20
Aug13 130607 94.86 96.60 93.99 96.27 +1.29 17,025 53,400 +1,149
Sep13 130607 95.04 96.62 94.07 96.32 +1.29 16,476 53,108 +2,232
Oct13 130607 95.16 96.35 93.88 96.05 +1.25 8,843 22,113 -315
Nov13 130607 94.76 95.87 94.50 95.58 +1.20 3,704 16,252 -611
Dec13 130607 93.82 95.30 92.94 95.01 +1.15 16,508 117,714 +1,467
Jan14 130607 93.79 94.49 92.84 94.44 +1.11 1,239 14,711 +519
Feb14 130607 92.42 94.17 92.42 93.90 +1.08 305 5,077 +55
Mar14 130607 91.95 93.41 91.95 93.39 +1.04 624 9,226 +11
Apr14 130607 92.90 92.90 92.90 92.90 +0.99 343 6,647 +75
May14 130607 92.49 92.49 92.49 92.49 +0.94 220 4,002 +63
Jun14 130607 91.25 92.54 91.16 92.16 +0.89 2,956 24,561 -657
Jul14 130607 91.82 91.82 91.82 91.82 +0.84 41 3,899 +16
Aug14 130607 91.42 91.42 91.42 91.42 +0.79 10 3,242 -4
Sep14 130607 91.00 91.00 91.00 91.00 +0.74 17 10,004 -3
Oct14 130607 90.61 90.61 90.61 90.61 +0.69 0 3,920 +0
Total Volume and Open Interest 118,977 538,439 +4,326
US Dollar Index(ICE)
Jun13 130607 81.585 81.855 81.080 81.660 +0.123 42,714 74,946 -1,832
Sep13 130607 81.870 82.130 81.345 81.930 +0.128 3,256 5,151 +1,080
Dec13 130607 81.940 82.080 81.940 82.080 +0.062 0 2 +0
Total Volume and Open Interest 45,970 80,099 -752
Australian Dollar(CME)
Jun13 130607 95.57 96.05 94.23 94.94 -1.11 163,029 186,091 +4,867
Sep13 130607 94.97 95.44 93.64 94.34 -1.10 8,635 32,721 +1,854
Dec13 130607 94.42 94.91 93.20 93.80 -1.11 10 103 +2
Total Volume and Open Interest 171,674 218,945 +6,723
British Pound(CME)
Jun13 130607 155.87 156.17 154.90 155.58 -0.50 143,513 200,436 -4,034
Sep13 130607 155.78 156.08 154.82 155.49 -0.50 2,990 5,780 +346
Dec13 130607 155.87 155.93 155.36 155.43 -0.50 25 78 +15
Total Volume and Open Interest 146,528 206,826 -3,673
Canadian Dollar(CME)
Jun13 130607 97.35 98.34 97.17 97.90 +0.49 68,313 130,341 +2,568
Sep13 130607 97.12 98.12 96.96 97.68 +0.49 2,409 11,542 +540
Dec13 130607 96.95 97.90 96.80 97.48 +0.48 73 2,614 +17
Mar14 130607 97.20 97.26 96.79 97.26 +0.47 11 372 +2
Total Volume and Open Interest 70,806 144,965 +3,127
Japanese Yen(CME)
Jun13 130607 102.66 105.28 102.26 102.65 -0.22 243,486 203,105 -2,172
Sep13 130607 102.70 105.32 102.31 102.70 -0.21 8,481 16,056 +2,479
Dec13 130607 102.82 105.34 102.42 102.77 -0.22 6 231 +3
Total Volume and Open Interest 251,976 219,443 +308
Swiss Franc(CME)
Jun13 130607 107.50 108.13 106.68 106.97 -0.60 49,239 59,494 -848
Sep13 130607 107.60 108.21 106.83 107.07 -0.60 2,230 3,327 -880
Dec13 130607 107.18 107.79 107.18 107.18 -0.61 0 3 +0
Total Volume and Open Interest 51,469 62,824 -1,728
EuroFX(CME)
Jun13 130607 132.41 132.86 131.91 132.24 -0.23 250,417 219,863 -3,517
Sep13 130607 132.48 132.92 132.00 132.31 -0.23 6,782 17,696 +882
Dec13 130607 132.53 132.75 132.22 132.38 -0.23 31 520 +6
Total Volume and Open Interest 257,236 238,105 -2,628
Mexican Peso(CME)
Jun13 130607 779.25 788.75 773.00 782.25 +4.75 51,579 107,135 -6,603
Jul13 130607 780.25 780.25 775.50 780.25 +4.75 0 1 +0
Total Volume and Open Interest 57,131 121,529 -4,784
Brazilian Real(CME)
Jul13 130607 466.55 468.55 463.10 465.70 -2.10 892 7,267 -76
Aug13 130607 462.85 465.45 460.50 462.85 -2.05 121 1,633 +10
Sep13 130607 460.00 462.35 457.75 460.00 -1.90 85 6,942 +21
Oct13 130607 457.45 459.05 457.45 457.45 -1.60      
Total Volume and Open Interest 1,098 38,895 -45
30-Year T-Bonds(CBOT)
Jun13 130607 142~000 142~190 140~100 140~250 -1~110 31,237 28,035 -9,906
Sep13 130607 141~010 141~220 139~100 139~250 -1~120 453,448 547,467 +5,630
Dec13 130607 139~280 140~050 138~170 138~170 -1~120 8 43 +0
Total Volume and Open Interest 484,693 575,545 -4,276
10-Year T-Notes(CBOT)
Jun13 130607 130~270 131~035 129~295 130~045 -0~210 102,955 108,756 -34,461
Sep13 130607 129~240 130~035 128~290 129~025 -0~225 1,497,380 2,063,883 +8,369
Dec13 130607 129~025 129~250 129~025 129~025 -0~225      
Total Volume and Open Interest 1,600,335 2,172,639 -26,092
5-Year T-Notes(CBOT)
Jun13 130607 123~044 123~104 122~250 122~256 -0~112 62,813 83,616 -30,216
Sep13 130607 122~190 122~250 122~046 122~066 -0~126 731,825 1,569,305 +16,812
Dec13 130607 122~066 122~194 122~066 122~066 -0~126      
Total Volume and Open Interest 794,638 1,652,921 -13,404
2 Year T-Notes(CBOT)
Jun13 130607 110~062 110~066 110~040 110~056 -0~004 21,278 83,731 -15,973
Sep13 130607 110~036 110~044 110~022 110~030 -0~006 148,655 779,241 +9,483
Dec13 130607 110~030 110~036 110~030 110~030 -0~006      
Total Volume and Open Interest 169,933 862,972 -6,490
Eurodollars(CME)
Jun13 130607 99.723 99.725 99.720 99.725 unch 96,636 767,444 +26,530
Sep13 130607 99.685 99.695 99.680 99.690 +0.005 113,524 752,528 +5,757
Dec13 130607 99.640 99.655 99.635 99.640 -0.005 131,796 869,089 -13,840
Mar14 130607 99.590 99.605 99.575 99.585 -0.010 126,731 750,846 -11,350
Jun14 130607 99.530 99.550 99.505 99.520 -0.015 154,096 682,957 -8,772
Sep14 130607 99.465 99.485 99.425 99.440 -0.030 150,073 613,710 -2,035
Dec14 130607 99.380 99.400 99.325 99.345 -0.045 139,200 723,462 -3,073
Mar15 130607 99.280 99.305 99.205 99.230 -0.060 142,435 592,660 +3,166
Jun15 130607 99.145 99.180 99.065 99.090 -0.075 179,013 704,945 -12,486
Sep15 130607 99.010 99.040 98.905 98.930 -0.090 156,246 500,126 +1,321
Dec15 130607 98.845 98.885 98.725 98.755 -0.100 155,385 614,063 -6,184
Mar16 130607 98.665 98.715 98.540 98.570 -0.115 117,183 415,324 -5,957
Jun16 130607 98.485 98.540 98.345 98.380 -0.125 139,290 339,148 +12,108
Sep16 130607 98.295 98.350 98.145 98.180 -0.135 98,199 250,060 +4,306
Dec16 130607 98.105 98.165 97.950 97.985 -0.140 70,368 161,764 +2,566
Mar17 130607 97.930 97.990 97.775 97.805 -0.145 49,012 147,600 +2,438
Jun17 130607 97.755 97.820 97.595 97.630 -0.145 37,340 145,366 -5,449
Sep17 130607 97.590 97.655 97.440 97.470 -0.145 26,539 100,857 -1,116
Total Volume and Open Interest 2,126,803 9,440,933 -12,877
Ultra T-Bond(CBOT)
Jun13 130607 155~05 155~27 152~17 153~01 -2~09 5,143 19,886 -2,601
Sep13 130607 153~16 154~17 150~30 151~17 -2~09 67,608 385,488 +3,789
Dec13 130607 151~17 153~26 151~17 151~17 -2~09      
Total Volume and Open Interest 72,751 405,374 +1,188
30 Day Federal Funds(CBOT)
Jun13 130607 99.902 99.905 99.897 99.902 +0.005 3,135 48,261 -601
Jul13 130607 99.890 99.895 99.890 99.890 unch 927 32,040 +226
Aug13 130607 99.890 99.890 99.885 99.885 unch 84 26,417 -64
Sep13 130607 99.880 99.885 99.880 99.880 unch 163 20,773 +1
Oct13 130607 99.875 99.880 99.875 99.875 unch 133 16,232 -51
Nov13 130607 99.870 99.875 99.870 99.870 unch 982 15,185 -53
Total Volume and Open Interest 12,462 313,230 +629
3-Mth Euro-Yen(CME)
Jun13 130607 99.768 99.768 99.768 99.768 unch      
Sep13 130607 99.770 99.770 99.770 99.770 unch      
Dec13 130607 99.770 99.770 99.770 99.770 unch      
Mar14 130607 99.753 99.753 99.753 99.753 unch      
Jun14 130607 99.750 99.750 99.750 99.750 unch      
Sep14 130607 99.755 99.755 99.755 99.755 unch      
Dec14 130607 99.750 99.750 99.750 99.750 unch      
Mar15 130607 99.630 99.630 99.630 99.630 unch      
Jun15 130607 99.490 99.490 99.490 99.490 unch      
Sep15 130607 99.350 99.350 99.350 99.350 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130606 99.77 99.77 99.77 99.77 unch 0 868 +0
Sep13 130606 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130606 99.77 99.77 99.77 99.77 unch 0 402 +0
Mar14 130606 99.75 99.75 99.75 99.75 unch 0 93 +0
Jun14 130606 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130606 99.75 99.75 99.75 99.75 unch 0 32 +0
Dec14 130606 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130606 99.63 99.63 99.63 99.63 unch      
Total Volume and Open Interest 0 1,568 +0
Japanese Gov't Bonds(SGX)
Jun13 130606 142.72 143.16 142.64 143.15 +0.84 4,591 21,114 +765
Sep13 130606 142.53 142.95 142.45 142.95 +0.84 981 1,426 +797
Dec13 130606 139.19 139.19 139.19 139.19 +0.84      
Total Volume and Open Interest 5,572 22,540 +1,562
Euro-Bund(EUREX)
Jun13 130606 143.80 144.02 143.78 143.84 +0.05 1,236,053 230,385 -356,120
Sep13 130607 143.88 144.15 143.19 143.39 -0.06 1,017,434 859,353 +136,314
Dec13 130607 142.10 142.25 141.50 141.55 -0.01 26 24 +11
Total Volume and Open Interest 1,492,323 866,517 -86,920
Euro-Bobl(EUREX)
Jun13 130606 125.92 126.09 125.92 126.00 +0.08 1,108,675 186,088 -320,871
Sep13 130607 126.31 126.38 125.81 125.98 -0.11 892,333 809,703 +122,506
Dec13 130607 124.50 124.50 124.27 124.27 -0.10      
Total Volume and Open Interest 1,320,709 837,643 -35,642
3-Mth Euribor(EUREX)
Jun13 130607 99.785 99.785 99.785 99.785 -0.005 53 2,863 -46
Sep13 130607 99.740 99.745 99.740 99.745 -0.020 27 1,663 +0
Dec13 130607 99.680 99.685 99.680 99.685 -0.025 406 1,404 -87
Total Volume and Open Interest 561 9,410 -208
Long Gilt(LIFFE)
Jun13 130607 116~28 117~00 115~31 116~01 -0~11 1,588 39,738 -387
Sep13 130607 115~23 116~06 114~30 115~04 -0~11 222,028 335,946 -2,624
Total Volume and Open Interest 223,616 375,684 -3,011
3-Mth Short Sterling(LIFFE)
Jun13 130607 99.49 99.50 99.49 99.50 unch 38,391 263,163 -35
Sep13 130607 99.48 99.49 99.46 99.48 0.00 72,656 314,909 -1,828
Dec13 130607 99.45 99.46 99.43 99.44 -0.01 89,753 338,551 +13,335
Mar14 130607 99.41 99.42 99.38 99.39 -0.01 85,577 331,856 +2,224
Jun14 130607 99.36 99.37 99.32 99.33 -0.01 87,788 323,101 +5,323
Sep14 130607 99.31 99.31 99.25 99.27 -0.03 98,882 259,750 -3,313
Total Volume and Open Interest 811,305 2,832,386 +11,175
3-Mth Euribor(LIFFE)
Jun13 130607 99.790 99.795 99.775 99.785 -0.005 143,548 531,247 -7,226
Sep13 130607 99.765 99.795 99.725 99.745 -0.020 226,443 394,814 -10,942
Dec13 130607 99.710 99.720 99.660 99.685 -0.025 250,177 496,205 +4,426
Total Volume and Open Interest 2,319,783 4,387,830 -8,443
3-Mth Aus T-Bills(SFE)
Jun13 130607 97.24 97.26 97.22 97.24 unch 27,116 122,358 -11,299
Sep13 130607 97.42 97.45 97.39 97.44 +0.02 53,083 264,396 +900
Dec13 130607 97.49 97.53 97.47 97.52 +0.03 34,864 211,113 +5,425
Mar14 130607 97.49 97.54 97.46 97.53 +0.03 28,029 135,543 +1,174
Jun14 130607 97.42 97.48 97.41 97.47 +0.04 19,176 88,026 +1,078
Sep14 130607 97.32 97.37 97.30 97.37 +0.04 9,989 70,885 -1,302
Dec14 130607 97.19 97.25 97.18 97.24 +0.04 6,840 53,706 +1,583
Mar15 130607 97.07 97.12 97.05 97.12 +0.05 2,033 35,937 -1,200
Jun15 130607 96.95 97.00 96.92 97.00 +0.05 755 3,333 +343
Sep15 130607 96.85 96.87 96.79 96.87 +0.05 76 859 +31
Total Volume and Open Interest 181,986 986,828 -3,292
10-Year Aus T-Bonds(SFE)
Jun13 130607 96.66 96.77 96.62 96.75 +0.09 93,348 505,807 +3,471
Sep13 130607 96.66 96.75 96.62 96.74 +0.09 9,524 10,545 +9,381
Total Volume and Open Interest 102,872 516,352 +12,852
3-Year Aus T-Bonds(SFE)
Jun13 130607 97.45 97.56 97.43 97.53 +0.07 189,684 676,333 +4,066
Sep13 130607 97.48 97.57 97.48 97.56 +0.08 16 2,669 -9
Total Volume and Open Interest 189,700 679,002 +4,057
Gold(CMX)
Jun13 130607 1411.5 1416.4 1377.9 1383.0 -32.7 1,687 2,950 -365
Aug13 130607 1412.7 1417.7 1377.1 1383.0 -32.8 139,655 214,870 +1,655
Oct13 130607 1415.6 1416.2 1378.3 1384.2 -32.9 2,242 15,291 +687
Dec13 130607 1414.7 1420.3 1379.6 1385.4 -33.0 2,689 71,796 -244
Feb14 130607 1420.0 1420.3 1381.5 1386.6 -33.0 197 13,560 -10
Apr14 130607 1418.0 1419.1 1387.7 1387.8 -33.0 331 6,574 -4
Jun14 130607 1417.5 1417.5 1389.0 1389.0 -33.0 152 10,865 +18
Aug14 130607 1418.5 1423.1 1390.4 1390.4 -33.0 40 1,322 +29
Oct14 130607 1392.0 1392.0 1392.0 1392.0 -33.0 0 852 +0
Dec14 130607 1390.0 1393.7 1388.0 1393.7 -33.0 54 10,217 +33
Feb15 130607 1395.5 1395.5 1395.5 1395.5 -32.9 0 11 +0
Apr15 130607 1397.4 1397.4 1397.4 1397.4 -32.9      
Total Volume and Open Interest 147,633 374,891 +1,830
Silver(CMX)
Jul13 130607 2257.5 2275.5 2151.0 2174.3 -96.4 34,051 70,841 -550
Sep13 130607 2258.5 2278.0 2156.0 2179.2 -96.4 5,789 19,303 +2,212
Dec13 130607 2281.0 2284.5 2165.0 2186.1 -96.5 2,684 24,204 +117
Mar14 130607 2200.0 2224.0 2190.5 2191.8 -96.6 301 4,220 +116
May14 130607 2191.5 2195.0 2187.0 2195.0 -96.7 134 5,531 +9
Jul14 130607 2249.5 2249.5 2198.1 2198.1 -96.9 103 3,939 +28
Sep14 130607 2201.3 2201.3 2201.3 2201.3 -96.9 71 994 +65
Total Volume and Open Interest 43,792 147,883 +2,149
Platinum(NYMEX)
Jul13 130607 1530.4 1539.2 1482.3 1502.6 -26.7 12,652 52,333 +205
Oct13 130607 1530.6 1542.3 1487.3 1506.7 -26.7 749 9,811 +369
Jan14 130607 1538.7 1538.7 1506.1 1508.9 -26.7 102 513 +98
Apr14 130607 1510.1 1510.1 1510.1 1510.1 -26.7 0 4 +0
Total Volume and Open Interest 13,504 62,663 +672
Palladium(NYMEX)
Jun13 130607 750.15 759.45 750.05 759.45 -1.30 12 84 -2
Sep13 130607 761.65 763.00 746.10 761.20 -1.10 2,713 34,745 +87
Dec13 130607 761.00 762.45 751.35 762.45 -1.10 4 1,557 +3
Total Volume and Open Interest 2,735 36,455 +91
Copper(CMX)
Jul13 130607 332.70 334.30 325.10 326.85 -5.05 53,063 84,423 -1,536
Sep13 130607 334.15 335.75 326.65 328.35 -5.00 6,522 43,403 +1,180
Dec13 130607 333.25 337.00 328.50 330.20 -4.95 2,145 20,544 +207
Mar14 130607 336.80 338.30 331.95 331.95 -4.90 805 6,524 +112
May14 130607 334.00 334.30 333.05 333.05 -4.90 555 1,424 +137
Total Volume and Open Interest 63,944 168,774 +236
DJIA Index(CBOT)
Jun13 130607 15029 15245 14998 15208 +172 132 12,827 -20
Sep13 130607 15020 15137 15020 15137 +174 6 20 +5
Dec13 130607 15060 15060 14886 15060 +174 0 2 +0
Mar14 130607 14965 14965 14791 14965 +174      
Total Volume and Open Interest 138 12,849 -15
E-mini DJIA Index(CBOT)
Jun13 130607 15031 15249 14996 15208 +172 253,308 107,583 -5,944
Sep13 130607 14937 15176 14907 15137 +174 1,094 3,015 +479
Dec13 130607 15060 15060 15060 15060 +174 1 78 +1
Mar14 130607 14965 14965 14965 14965 +174 1 2 +1
Total Volume and Open Interest 254,404 110,678 -5,463
S & P 500(CME)
Jun13 130607 1622.00 1643.70 1618.20 1638.60 +15.90 17,024 198,529 +2,671
Sep13 130607 1627.50 1637.70 1620.50 1632.70 +16.00 1,433 8,412 +916
Dec13 130607 1626.60 1631.60 1626.60 1626.60 +16.00 0 2,561 +0
Mar14 130607 1612.50 1625.60 1612.50 1620.60 +16.00 0 1 +0
Total Volume and Open Interest 18,457 209,503 +3,587
S & P 500 E-Mini(Globex)
Jun13 130607 1622.00 1644.00 1618.00 1638.50 +15.75 2,648,546 3,029,729 -1,298
Sep13 130607 1616.25 1638.00 1612.25 1632.75 +16.00 52,117 288,905 +18,720
Total Volume and Open Interest 2,700,832 3,325,263 +17,411
NASDAQ 100(CME)
Jun13 130607 2948.00 2993.00 2941.50 2980.50 +31.00 2,212 8,937 +71
Sep13 130607 2951.00 2986.00 2950.00 2975.00 +31.00 180 268 +5
Dec13 130607 2968.80 2968.80 2937.80 2968.80 +31.00      
Total Volume and Open Interest 2,392 9,205 +76
NASDAQ 100 E-Mini(Globex)
Jun13 130607 2948.30 2992.00 2940.00 2980.50 +31.00 302,592 402,259 -16,401
Sep13 130607 2938.30 2986.00 2938.30 2975.00 +31.00 1,394 11,825 +490
Total Volume and Open Interest 303,987 414,125 -15,911
S & P Midcap 400(CME)
Jun13 130607 1171.00 1182.00 1171.00 1177.00 +5.50 17 1,901 -7
Sep13 130607 1174.10 1174.10 1168.50 1174.10 +5.60      
Dec13 130607 1172.10 1172.10 1166.50 1172.10 +5.60      
Total Volume and Open Interest 17 1,901 -7
Volatility Index(CBOE)
Jun13 130607 16.60 16.65 15.65 15.80 -0.75 96,898 137,348 -6,393
Jul13 130607 17.30 17.42 16.65 16.90 -0.35 65,778 93,783 +4,519
Aug13 130607 18.00 18.05 17.40 17.70 -0.30 21,578 52,545 +1,510
Sep13 130607 18.60 18.65 18.10 18.35 -0.20 12,909 31,041 +1,063
Total Volume and Open Interest 216,725 376,419 +2,427
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130607 12730 13320 12530 13240 +520 41,308 65,657 -635
Sep13 130607 12875 13470 12680 13385 +535 2,498 3,758 +385
Total Volume and Open Interest 43,806 69,417 -250
Nikkei 225(SGX)
Jun13 130607 12700 12725 12635 12645 -190 264,689 267,630 -16,290
Sep13 130607 12660 12720 12645 12645 -190 6,488 37,287 +3,079
Dec13 130607 12520 12565 12520 12565 -195 1 28,951 -1
Total Volume and Open Interest 272,285 366,057 -13,076
CAC 40(EURONEXT)
Jun13 130607 3815.0 3886.0 3796.0 3868.0 +57.0 136,051 374,207 -1,944
Jul13 130607 3806.0 3876.5 3791.5 3861.0 +57.5 2,034 23,816 +1,248
Aug13 130607 3862.0 3862.0 3862.0 3862.0 +57.5 0 2 +0
Total Volume and Open Interest 138,127 399,259 -595
Hang Seng Index(HKFE)
Jun13 130607 21570 21628 21290 21353 -217 72,830 110,463 +1,523
Jul13 130607 21580 21630 21318 21357 -222 842 683 +123
Total Volume and Open Interest 73,798 114,332 +1,650
DAX(EUREX)
Jun13 130607 8131.5 8278.5 8036.0 8263.0 +152.0 136,802 182,080 -334
Sep13 130607 8151.0 8289.0 8044.5 8272.0 +152.5 2,567 11,355 +748
Dec13 130607 8189.0 8280.5 8059.5 8280.5 +152.0 171 1,306 +41
Total Volume and Open Interest 139,540 194,741 +455
FT-SE 100(EURONEXT)
Jun13 130607 6335.00 6408.50 6298.00 6396.50 +68.50 130,325 646,726 -2,218
Sep13 130607 6288.00 6361.50 6256.50 6353.00 +69.00 4,873 26,291 +540
Dec13 130607 6287.00 6326.00 6287.00 6326.00 +69.00 0 388 +71
Total Volume and Open Interest 135,198 673,405 -1,607
SPI 200(SFE)
Jun13 130607 4783.0 4788.0 4725.0 4740.0 -43.0 36,614 289,246 -1,688
Sep13 130607 4750.0 4750.0 4695.0 4703.0 -42.0 1,723 7,836 +1,573
Dec13 130607 4736.0 4736.0 4700.0 4700.0 -43.0 31 2,529 +16
Total Volume and Open Interest 38,388 302,486 -138
FTSE MIB(ISE)
Jun13 130607 16600.00 16745.00 16410.00 16692.00 +148.00 27,242 57,498 -980
Sep13 130607 16515.00 16620.00 16345.00 16617.00 +148.00 151 1,073 +77
Dec13 130607 16515.00 16515.00 16515.00 16515.00 +148.00 0 7 +0
Total Volume and Open Interest 27,393 58,578 -903
KOSPI 200(KFE)
Jun13 130607 256.70 257.00 250.45 251.10 -5.45 239,134 112,852 -1,080
Sep13 130607 258.45 258.55 252.10 252.55 -5.65 1,479 19,443 +7,358
Dec13 130607 254.35 254.35 254.35 254.35 -6.45 1 238 -1
Total Volume and Open Interest 240,614 132,911 +6,277
GSCI(CME)
Jun13 130607 628.00 633.70 625.00 632.40 +3.40 190 9,629 -119
Jul13 130607 621.10 628.00 620.00 627.25 +4.55 121 946 +111
Aug13 130607 626.00 626.75 619.50 626.00 +4.50      
Total Volume and Open Interest 311 10,575 -8
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