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 Mon June 10, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130610 1522.75 1527.00 1502.50 1511.75 -16.50 76,211 240,100 -10,881
Aug13 130610 1450.25 1454.00 1430.00 1435.75 -20.50 8,639 27,136 -201
Sep13 130610 1364.50 1374.00 1348.50 1356.50 -17.50 2,425 16,123 +204
Nov13 130610 1323.25 1330.75 1307.50 1319.00 -11.25 69,171 255,118 +11,861
Jan14 130610 1328.00 1335.25 1313.50 1325.75 -9.50 4,512 26,376 +838
Mar14 130610 1323.00 1330.50 1310.50 1323.00 -7.50 2,121 10,718 +566
May14 130610 1319.75 1326.00 1308.00 1319.75 -6.25 1,630 11,900 +316
Jul14 130610 1326.75 1333.00 1315.50 1326.50 -6.50 1,193 7,961 -245
Aug14 130610 1312.25 1318.75 1312.25 1312.25 -6.50 2 64 +0
Sep14 130610 1296.25 1302.75 1296.25 1296.25 -6.50 2 20 +0
Nov14 130610 1285.75 1293.25 1274.75 1287.50 -3.75 1,128 9,462 +41
Jan15 130610 1288.75 1292.50 1288.75 1288.75 -3.75 0 31 +0
Mar15 130610 1285.00 1288.75 1285.00 1285.00 -3.75 0 4 +0
May15 130610 1282.00 1285.75 1282.00 1282.00 -3.75      
Total Volume and Open Interest 167,041 605,330 +2,502
Soybean Meal(CBOT)
Jul13 130610 451.00 453.90 445.00 448.30 -4.20 27,016 127,760 -2,735
Aug13 130610 429.20 430.20 421.00 423.50 -7.70 6,967 29,398 +779
Sep13 130610 413.40 413.70 405.50 408.30 -5.40 3,933 21,449 +1,068
Oct13 130610 395.40 398.10 390.00 394.00 -3.70 2,571 16,711 +248
Dec13 130610 393.50 397.10 388.40 393.50 -3.10 20,737 81,392 +2,157
Jan14 130610 393.90 397.20 389.60 394.60 -2.40 922 7,068 +65
Mar14 130610 392.70 395.50 387.80 394.20 -1.20 414 4,611 +117
May14 130610 391.10 394.40 387.60 392.70 -1.30 625 4,460 +195
Jul14 130610 394.00 396.70 390.40 395.10 -1.60 277 2,138 -139
Aug14 130610 393.80 395.20 393.80 393.80 -0.70 0 56 +0
Total Volume and Open Interest 63,516 295,504 +1,771
Soybean Oil(CBOT)
Jul13 130610 48.45 48.58 47.96 48.07 -0.46 48,397 151,452 -4,798
Aug13 130610 48.53 48.56 47.99 48.08 -0.47 11,765 38,024 +296
Sep13 130610 48.35 48.35 47.85 47.95 -0.45 5,065 21,993 +292
Oct13 130610 48.01 48.05 47.58 47.63 -0.47 3,358 19,341 +283
Dec13 130610 47.87 48.01 47.38 47.48 -0.46 27,727 105,895 +3,094
Jan14 130610 47.75 47.84 47.37 47.48 -0.39 1,413 12,744 +203
Mar14 130610 47.72 47.79 47.38 47.48 -0.36 813 7,708 +161
May14 130610 47.66 47.78 47.34 47.43 -0.35 781 4,149 +228
Jul14 130610 47.81 47.84 47.37 47.48 -0.36 271 4,312 +42
Aug14 130610 47.36 47.77 47.36 47.45 -0.32 34 450 +10
Total Volume and Open Interest 99,733 368,052 -190
Canola(WCE)
Jul13 130610 615.1 615.1 598.7 599.9 -17.5 6,933 39,440 -3,158
Nov13 130610 557.1 559.0 547.2 548.7 -10.3 12,690 95,904 +358
Jan14 130610 558.6 559.4 549.1 550.4 -10.5 501 5,989 +86
Mar14 130610 553.9 554.4 547.6 547.6 -10.4 67 936 +31
May14 130610 549.0 549.0 542.7 542.7 -10.4 30 274 +20
Total Volume and Open Interest 20,221 142,550 -2,663
Corn(CBOT)
Jul13 130610 661.25 664.50 648.50 650.00 -16.25 73,049 367,875 -2,902
Sep13 130610 586.00 588.00 571.00 577.25 -14.25 34,845 188,952 +2,567
Dec13 130610 551.25 554.25 540.25 546.00 -12.50 53,866 464,734 +4,829
Mar14 130610 562.75 564.25 550.75 556.50 -12.25 3,038 57,728 +231
May14 130610 569.50 576.00 558.50 563.75 -12.25 1,629 17,592 +229
Jul14 130610 577.00 582.25 564.25 570.50 -11.75 2,483 30,953 +541
Sep14 130610 559.25 570.75 554.50 561.25 -9.50 439 3,709 +204
Dec14 130610 555.75 561.00 549.50 558.75 -6.75 2,260 54,044 +687
Mar15 130610 557.50 572.00 557.50 565.25 -6.75 42 941 +22
May15 130610 568.75 575.50 568.75 568.75 -6.75 17 39 +3
Total Volume and Open Interest 171,680 1,190,302 +6,412
Wheat(CBOT)
Jul13 130610 693.00 695.25 680.50 689.75 -6.50 61,320 173,623 -8,138
Sep13 130610 701.00 704.75 689.25 699.00 -5.75 27,777 89,670 +5,060
Dec13 130610 715.75 719.25 703.25 713.75 -5.50 21,040 109,905 +2,143
Mar14 130610 731.50 731.50 718.25 728.50 -5.50 1,743 22,988 +86
May14 130610 740.75 744.00 729.00 738.75 -5.25 249 2,980 -43
Jul14 130610 747.25 750.00 735.75 745.50 -4.50 4,611 18,485 +1,276
Total Volume and Open Interest 117,107 425,282 +450
Wheat(KCBT)
Jul13 130610 733.75 733.75 720.00 726.00 -9.00 13,791 70,074 -2,762
Sep13 130610 744.00 744.00 726.75 732.50 -10.25 7,360 32,830 +1,325
Dec13 130610 759.00 759.25 745.50 751.25 -9.50 3,084 26,685 +713
Mar14 130610 770.25 770.75 759.50 764.75 -9.75 357 4,475 +66
May14 130610 778.50 778.50 767.75 773.25 -9.50 38 945 +2
Jul14 130610 776.75 777.50 770.75 777.50 -9.00 1,141 4,597 +217
Total Volume and Open Interest 25,792 139,873 -437
Wheat(MGE)
Jul13 130610 819.75 820.50 811.00 811.50 -8.25 2,600 15,150 -804
Sep13 130610 805.00 805.25 797.75 798.50 -6.50 1,582 11,391 +22
Dec13 130610 811.75 812.00 805.00 806.25 -6.00 658 9,417 +57
Mar14 130610 820.25 821.25 817.50 818.50 -6.75 82 1,482 +20
May14 130610 828.50 828.50 823.50 825.00 -7.00 13 322 -1
Total Volume and Open Interest 4,948 37,850 -708
Oats(CBOT)
Jul13 130610 406.50 412.00 400.50 410.00 +2.50 1,538 4,766 +402
Sep13 130610 386.75 399.00 386.50 395.00 +6.00 34 1,627 +1
Dec13 130610 373.00 381.50 372.00 381.50 +8.75 346 2,381 +118
Mar14 130610 374.75 384.75 374.50 384.75 +10.25 1 133 +1
Total Volume and Open Interest 1,919 8,907 +522
Rough Rice(CBOT)
Jul13 130610 15.85 16.00 15.76 16.00 +0.15 924 7,536 -458
Sep13 130610 15.88 16.03 15.84 16.03 +0.14 242 2,839 +43
Nov13 130610 16.04 16.17 16.00 16.17 +0.14 197 475 +128
Jan14 130610 16.22 16.34 16.22 16.34 +0.14 3 45 +0
Total Volume and Open Interest 1,366 10,895 -287
Live Cattle(CME)
Jun13 130610 120.000 120.035 119.100 119.200 -0.935 7,497 30,480 -1,747
Aug13 130610 119.135 119.150 118.385 118.430 -0.800 19,647 140,712 +1,683
Oct13 130610 122.500 122.580 121.800 121.885 -0.715 7,130 62,486 +346
Dec13 130610 124.800 124.980 124.250 124.430 -0.605 4,290 42,988 +684
Feb14 130610 126.000 126.350 125.635 125.830 -0.620 1,758 15,215 +377
Apr14 130610 127.550 127.930 127.230 127.285 -0.695 541 8,811 +262
Total Volume and Open Interest 40,924 301,836 +1,622
Feeder Cattle(CME)
Aug13 130610 144.250 144.485 143.400 143.435 -0.195 1,830 22,461 +29
Sep13 130610 146.250 146.435 145.500 145.550 -0.250 322 3,226 +2
Oct13 130610 148.000 148.185 147.250 147.400 -0.285 257 3,286 +1
Nov13 130610 149.400 149.735 149.130 149.300 -0.100 156 2,147 +28
Jan14 130610 149.900 149.900 149.450 149.500 +0.100 27 719 +17
Mar14 130610 150.350 150.500 150.350 150.500 +0.150 2 75 +0
Apr14 130610 151.500 152.000 151.500 152.000 unch 0 36 +0
Total Volume and Open Interest 2,594 31,959 +77
Lean Hogs(CME)
Jun13 130610 98.330 100.450 98.330 99.200 +1.065 9,439 16,653 -3,583
Jul13 130610 96.600 99.200 96.480 97.900 +1.700 27,095 74,361 +490
Aug13 130610 95.285 97.900 95.180 95.950 +0.770 15,600 55,311 +3,052
Oct13 130610 84.700 85.600 83.700 83.700 -0.900 7,294 49,143 +700
Dec13 130610 81.535 82.180 80.500 80.750 -0.930 3,860 39,426 +1,331
Feb14 130610 83.700 84.100 82.450 82.650 -1.100 2,141 16,323 +496
Apr14 130610 85.200 85.400 83.900 84.400 -0.800 1,483 12,459 +618
May14 130610 90.000 90.000 90.000 90.000 unch 0 389 +0
Total Volume and Open Interest 67,224 270,880 +3,305
Class III Milk(CME)
Jun13 130610 18.12 18.14 18.06 18.11 +0.02 183 3,799 +11
Jul13 130610 18.64 18.67 18.52 18.62 +0.04 302 3,825 +29
Aug13 130610 19.06 19.13 19.00 19.12 +0.07 314 3,212 +99
Sep13 130610 19.12 19.18 19.08 19.13 +0.05 121 2,507 +28
Oct13 130610 18.96 19.00 18.87 18.99 +0.12 57 1,907 +16
Total Volume and Open Interest 1,143 20,517 +282
Cocoa(ICE)
Jul13 130610 2360 2366 2341 2360 -4 38,209 53,763 -11,410
Sep13 130610 2354 2373 2347 2368 unch 29,126 66,003 +8,843
Dec13 130610 2349 2374 2349 2370 unch 7,642 38,079 +638
Mar14 130610 2358 2376 2358 2373 +1 2,403 35,515 +395
May14 130610 2363 2383 2363 2379 +2 611 10,988 +283
Jul14 130610 2368 2384 2367 2384 +4 56 3,598 +45
Sep14 130610 2377 2387 2377 2387 +4 151 3,290 +110
Total Volume and Open Interest 78,252 211,634 -1,058
Coffee "C"(ICE)
Jul13 130610 126.50 129.00 125.90 128.75 +1.80 24,536 77,611 -6,736
Sep13 130610 128.30 131.00 127.95 130.85 +1.85 18,383 59,532 +6,108
Dec13 130610 131.85 134.40 131.40 134.30 +1.85 3,818 24,687 +649
Mar14 130610 136.20 137.75 134.80 137.65 +1.80 911 9,215 +15
May14 130610 137.05 139.75 136.90 139.70 +1.75 130 5,072 -23
Jul14 130610 139.00 141.65 139.00 141.60 +1.70 59 1,583 -7
Total Volume and Open Interest 47,940 180,542 +26
Orange Juice(ICE)
Jul13 130610 150.55 154.05 150.05 151.80 +0.40 1,242 15,154 -772
Sep13 130610 152.10 153.00 149.50 151.60 +0.60 510 6,397 +434
Nov13 130610 152.00 152.00 149.25 151.00 +0.70 93 971 +28
Jan14 130610 149.40 151.00 149.40 151.00 +0.60 33 345 +9
Mar14 130610 151.25 151.25 151.25 151.25 +0.50 6 24 +6
May14 130610 151.10 151.10 151.10 151.10 +0.35      
Total Volume and Open Interest 1,884 22,891 -295
Sugar #11(ICE)
Jul13 130610 16.46 16.47 16.35 16.38 -0.05 103,192 391,449 -17,128
Oct13 130610 16.77 16.80 16.72 16.75 -0.02 74,417 289,833 +19,765
Mar14 130610 17.76 17.76 17.66 17.70 unch 17,204 129,825 +1,347
May14 130610 17.76 17.80 17.71 17.75 unch 3,246 31,957 -334
Jul14 130610 17.83 17.87 17.77 17.82 +0.01 3,561 52,949 +1,353
Oct14 130610 18.07 18.13 18.01 18.06 +0.01 1,517 25,032 +630
Mar15 130610 18.46 18.56 18.45 18.47 +0.01 126 14,149 -15
May15 130610 18.40 18.40 18.36 18.37 +0.01 51 1,789 -6
Total Volume and Open Interest 203,389 943,563 +5,661
London Cocoa(LCE)
Jul13 130610 1553 1565 1552 1557 -6 4,084 57,807 -647
Sep13 130610 1550 1565 1547 1559 -1 5,981 45,302 +790
Dec13 130610 1545 1557 1545 1554 -1 3,310 58,816 -282
Mar14 130610 1544 1554 1544 1549 -3 2,334 55,503 +210
May14 130610 1545 1556 1545 1550 -4 1,492 14,030 +421
Jul14 130610 1553 1558 1553 1555 -4 165 5,263 +4
Sep14 130610 1563 1563 1560 1560 -4 1 2,284 -1
Total Volume and Open Interest 17,367 240,122 +495
London Sugar(LCE)
Aug13 130610 482.30 483.30 478.40 479.20 -2.20 5,288 40,057 -1,198
Oct13 130610 471.60 472.00 468.60 469.20 -2.10 3,217 19,325 +2,126
Dec13 130610 476.90 476.90 473.90 474.60 -1.30 833 7,290 +411
Mar14 130610 482.30 482.50 480.30 481.10 -0.70 412 6,897 -163
May14 130610 486.50 486.70 483.60 485.20 -0.70 146 2,586 +84
Total Volume and Open Interest 9,949 78,111 +1,304
Cotton(ICE)
Jul13 130610 84.75 86.90 84.59 86.65 +1.79 19,832 85,483 -3,959
Oct13 130610 86.20 86.48 86.20 86.48 +0.74 9 175 +1
Dec13 130610 85.18 85.97 84.78 85.88 +0.70 12,289 85,106 +3,596
Mar14 130610 85.04 86.13 85.01 86.10 +0.75 742 4,954 +444
May14 130610 85.74 86.33 85.74 86.33 +0.61 96 1,012 +33
Jul14 130610 86.10 86.70 86.10 86.61 +0.47 63 1,877 +13
Total Volume and Open Interest 33,093 179,399 +181
Lumber(CME)
Jul13 130610 307.5 310.5 303.0 308.3 -0.6 432 3,388 -57
Sep13 130610 312.6 315.0 309.0 312.1 -1.5 152 2,842 +62
Nov13 130610 315.0 318.1 313.0 315.0 -3.0 16 585 +3
Jan14 130610 326.0 327.1 320.0 326.0 -1.0 0 31 +0
Total Volume and Open Interest 600 6,862 +8
Crude Oil(NYM)
Jul13 130610 96.09 96.25 95.19 95.77 -0.26 267,164 238,936 -12,587
Aug13 130610 96.36 96.49 95.44 96.00 -0.27 97,635 171,984 +11,547
Sep13 130610 96.44 96.55 95.51 96.07 -0.25 66,937 167,753 +6,980
Oct13 130610 96.10 96.22 95.35 95.84 -0.21 27,752 94,925 +2,202
Nov13 130610 95.73 95.73 94.80 95.42 -0.16 23,174 61,959 +3,366
Dec13 130610 95.20 95.20 94.26 94.89 -0.12 87,854 248,797 +1,989
Jan14 130610 94.05 94.57 93.84 94.36 -0.08 9,238 49,346 +763
Feb14 130610 93.51 94.04 93.20 93.85 -0.05 4,918 26,154 +846
Mar14 130610 93.35 93.53 92.83 93.37 -0.02 9,162 41,865 +850
Apr14 130610 92.60 92.90 92.35 92.90 unch 4,501 21,543 +1,799
May14 130610 92.51 92.55 92.41 92.51 +0.02 2,377 23,181 -385
Jun14 130610 92.19 92.28 91.48 92.19 +0.03 28,537 93,395 +350
Jul14 130610 91.55 91.85 91.54 91.85 +0.03 8,404 24,992 +1,439
Aug14 130610 91.46 91.46 91.46 91.46 +0.04 564 19,308 +54
Sep14 130610 91.05 91.05 91.05 91.05 +0.05 1,816 31,189 -470
Oct14 130610 90.68 90.68 90.68 90.68 +0.07 1,146 15,714 +670
Total Volume and Open Interest 685,952 1,775,109 +23,563
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130610 96.125 96.250 95.200 95.775 -0.250 6,020 1,798 +111
Aug13 130610 96.175 96.425 95.475 96.000 -0.275 187 522 +34
Sep13 130610 96.100 96.200 95.600 96.075 -0.250 24 185 +9
Oct13 130610 95.725 95.950 95.375 95.850 -0.200 14 27 +9
Nov13 130610 95.425 95.425 94.925 95.425 -0.150 1 18 +1
Dec13 130610 94.400 94.950 94.375 94.900 -0.100 17 61 +2
Jan14 130610 94.350 94.350 94.350 94.350 -0.100      
Feb14 130610 93.850 93.850 93.850 93.850 -0.050      
Mar14 130610 93.375 93.375 93.375 93.375 -0.025      
Total Volume and Open Interest 6,263 2,708 +166
Heating Oil(NYM)
Jul13 130610 289.47 290.36 287.76 288.38 -0.93 50,999 103,959 -3,448
Aug13 130610 290.18 290.61 288.03 288.62 -0.94 25,127 43,387 +4,413
Sep13 130610 290.86 291.18 288.81 289.37 -0.87 12,986 40,527 +3,697
Oct13 130610 290.61 291.65 289.56 290.09 -0.80 7,567 23,418 +318
Nov13 130610 292.16 292.33 290.32 290.83 -0.73 3,809 12,000 +913
Dec13 130610 292.72 292.79 290.76 291.39 -0.71 8,165 34,170 -127
Jan14 130610 292.17 293.40 291.62 292.16 -0.66 2,015 7,165 -418
Feb14 130610 292.44 292.98 292.30 292.48 -0.64 479 3,120 +173
Mar14 130610 291.87 292.44 291.87 291.94 -0.61 412 4,795 +193
Apr14 130610 290.78 291.36 290.78 290.81 -0.54 105 10,503 +20
May14 130610 289.78 289.78 289.78 289.78 -0.49 94 1,775 -2
Jun14 130610 287.99 288.91 287.99 288.75 -0.44 241 9,198 +78
Jul14 130610 288.00 288.31 287.97 288.29 -0.43 26 950 +17
Aug14 130610 287.94 287.94 287.72 287.94 -0.40 1 339 +1
Total Volume and Open Interest 112,124 301,291 +5,886
Gasoline(NYMEX)
Jul13 130610 287.20 288.72 284.33 284.81 -2.34 41,319 97,963 -1,042
Aug13 130610 286.22 287.24 283.02 283.56 -2.06 22,626 40,898 +1,765
Sep13 130610 283.60 284.79 280.89 281.50 -1.76 15,659 38,693 +2,998
Oct13 130610 270.34 270.86 267.37 268.03 -1.48 8,381 26,367 +580
Nov13 130610 267.11 267.34 264.28 264.89 -1.29 5,952 25,888 -14
Dec13 130610 264.82 264.89 262.00 262.61 -1.19 3,703 21,461 +482
Jan14 130610 262.13 262.70 261.32 261.81 -1.13 1,238 8,159 -143
Feb14 130610 262.32 262.32 262.32 262.32 -1.12 740 1,924 +83
Mar14 130610 263.72 263.72 263.72 263.72 -1.12 411 4,564 +33
Apr14 130610 279.77 279.77 279.77 279.77 -1.07 4 2,010 +1
Total Volume and Open Interest 100,040 272,928 +4,743
e-miNY RBOB Gasoline(NYM)
Jul13 130610 284.80 284.81 284.80 284.80 -2.40      
Aug13 130610 283.60 283.60 283.56 283.60 -2.00      
Sep13 130610 281.50 281.50 281.50 281.50 -1.80      
Oct13 130610 268.00 268.03 268.00 268.00 -1.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul13 130610 3.848 3.868 3.779 3.800 -0.028 179,667 268,971 -4,124
Aug13 130610 3.856 3.888 3.800 3.821 -0.027 59,107 107,234 +9,608
Sep13 130610 3.861 3.890 3.804 3.825 -0.026 30,574 115,928 +3,184
Oct13 130610 3.871 3.903 3.819 3.840 -0.026 35,686 173,488 -4,024
Nov13 130610 3.952 3.979 3.897 3.920 -0.024 14,835 81,083 +698
Dec13 130610 4.097 4.137 4.056 4.081 -0.021 10,603 60,308 -1,259
Jan14 130610 4.184 4.224 4.143 4.166 -0.021 34,790 132,300 +2,051
Feb14 130610 4.196 4.212 4.133 4.156 -0.020 4,281 35,412 +141
Mar14 130610 4.130 4.161 4.087 4.111 -0.015 11,556 76,723 +2,301
Apr14 130610 4.011 4.017 3.955 3.975 -0.011 19,317 115,415 -1,789
May14 130610 3.990 4.015 3.966 3.980 -0.011 2,247 22,603 -686
Jun14 130610 4.038 4.054 3.990 4.013 -0.012 1,065 21,311 -170
Jul14 130610 4.072 4.088 4.024 4.048 -0.012 781 13,532 -42
Aug14 130610 4.089 4.107 4.047 4.065 -0.012 669 14,026 +154
Sep14 130610 4.085 4.091 4.045 4.065 -0.012 467 18,333 -102
Oct14 130610 4.111 4.123 4.069 4.085 -0.013 2,490 60,121 +75
Total Volume and Open Interest 412,905 1,461,999 +8,497
Brent Crude Oil(ICE)
Jul13 130610 104.56 104.76 103.66 103.95 -0.61 173,409 150,157 -14,630
Aug13 130610 104.37 104.59 103.63 103.91 -0.46 122,674 280,495 +5,524
Sep13 130610 104.10 104.11 103.27 103.58 -0.37 62,865 173,532 +11,738
Oct13 130610 103.74 103.74 102.91 103.23 -0.30 25,596 101,089 -549
Nov13 130610 103.42 103.42 102.59 102.91 -0.26 12,543 60,651 -947
Dec13 130610 103.08 103.08 102.21 102.60 -0.21 52,192 185,072 -1,552
Jan14 130610 102.62 102.63 101.90 102.29 -0.17 4,080 48,528 +46
Feb14 130610 101.97 102.11 101.65 101.98 -0.12 2,276 27,566 +195
Mar14 130610 101.67 101.77 101.24 101.66 -0.08 2,251 32,118 +372
Apr14 130610 101.33 101.33 101.33 101.33 -0.05 469 34,847 +13
May14 130610 100.99 100.99 100.99 100.99 -0.02 513 15,608 +69
Jun14 130610 100.56 100.70 100.15 100.65 unch 9,041 81,906 +759
Jul14 130610 100.37 100.37 100.37 100.37 +0.02 685 15,626 +410
Aug14 130610 100.05 100.05 100.05 100.05 +0.02 203 19,821 -20
Total Volume and Open Interest 496,807 1,544,344 +2,201
Gas Oil(ICE)
Jun13 130610 875.00 875.25 867.25 869.25 -6.00 39,662 56,287 -12,591
Jul13 130610 873.00 874.00 866.25 868.25 -4.75 96,111 154,999 +9,034
Aug13 130610 873.75 874.50 868.25 870.50 -3.25 59,851 96,499 +13,102
Sep13 130610 877.25 877.25 871.25 873.50 -2.75 33,306 77,102 +6,720
Oct13 130610 879.25 879.25 873.50 875.50 -2.75 12,971 36,644 -694
Nov13 130610 880.25 880.25 874.50 876.75 -2.50 7,441 30,241 -26
Dec13 130610 880.75 880.75 874.75 877.25 -2.25 18,114 64,918 +1,836
Jan14 130610 877.75 879.00 876.00 878.00 -2.00 1,689 22,739 +263
Feb14 130610 875.25 878.50 875.25 877.25 -2.00 1,461 18,978 +911
Mar14 130610 875.00 876.75 873.50 875.75 -1.75 1,194 15,010 +12
Total Volume and Open Interest 275,464 662,631 +18,912
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130610 2.535 2.535 2.470 2.479 -0.027 199 1,255 -19
Aug13 130610 2.439 2.439 2.375 2.388 -0.024 241 2,435 +6
Sep13 130610 2.285 2.285 2.250 2.254 -0.022 198 2,429 -4
Oct13 130610 2.114 2.135 2.114 2.130 -0.019 128 1,230 -36
Nov13 130610 2.064 2.072 2.053 2.072 -0.011 60 775 +19
Dec13 130610 2.037 2.043 2.027 2.038 -0.019 84 1,589 +31
Jan14 130610 2.016 2.025 2.014 2.025 -0.019 6 482 -2
Total Volume and Open Interest 916 10,241 -5
WTI Crude Oil(ICE)
Jul13 130610 96.10 96.23 95.19 95.77 -0.26 53,593 75,150 -2,199
Aug13 130610 96.45 96.47 95.43 96.00 -0.27 35,008 56,768 +3,368
Sep13 130610 96.37 96.37 95.54 96.07 -0.25 27,856 55,823 +2,715
Oct13 130610 95.83 96.00 95.45 95.84 -0.21 11,336 24,243 +2,130
Nov13 130610 95.30 95.50 95.15 95.42 -0.16 6,589 15,077 -1,175
Dec13 130610 94.64 94.95 94.28 94.89 -0.12 25,424 119,531 +1,817
Jan14 130610 94.12 94.36 94.12 94.36 -0.08 3,358 14,194 -517
Feb14 130610 93.85 93.85 93.85 93.85 -0.05 935 5,084 +7
Mar14 130610 93.37 93.37 93.37 93.37 -0.02 1,998 10,103 +877
Apr14 130610 92.90 92.90 92.90 92.90 unch 788 6,693 +46
May14 130610 92.51 92.51 92.51 92.51 +0.02 555 4,197 +195
Jun14 130610 91.65 92.19 91.65 92.19 +0.03 1,985 24,915 +354
Jul14 130610 91.85 91.85 91.85 91.85 +0.03 242 4,020 +121
Aug14 130610 91.46 91.46 91.46 91.46 +0.04 36 3,213 -29
Sep14 130610 91.05 91.05 91.05 91.05 +0.05 21 10,007 +3
Oct14 130610 90.68 90.68 90.68 90.68 +0.07 8 3,914 -6
Total Volume and Open Interest 173,539 546,023 +7,584
US Dollar Index(ICE)
Jun13 130610 81.800 82.090 81.590 81.650 -0.010 106,675 69,947 -4,999
Sep13 130610 82.120 82.355 81.855 81.902 -0.028 9,691 7,568 +2,417
Dec13 130610 82.098 82.098 82.098 82.098 +0.018 6 6 +4
Total Volume and Open Interest 116,372 77,521 -2,578
Australian Dollar(CME)
Jun13 130610 94.06 94.76 93.93 94.72 -0.22 207,086 175,440 -10,651
Sep13 130610 93.40 94.16 93.34 94.12 -0.22 29,712 49,025 +16,304
Dec13 130610 93.00 93.80 92.85 93.57 -0.23 18 104 +1
Total Volume and Open Interest 236,816 224,599 +5,654
British Pound(CME)
Jun13 130610 155.38 155.86 154.95 155.84 +0.26 236,911 192,743 -7,693
Sep13 130610 155.27 155.76 154.86 155.75 +0.26 9,839 10,116 +4,336
Dec13 130610 155.25 155.69 155.25 155.69 +0.26 141 213 +135
Total Volume and Open Interest 246,891 203,604 -3,222
Canadian Dollar(CME)
Jun13 130610 97.86 98.32 97.83 98.10 +0.20 106,821 123,502 -6,839
Sep13 130610 97.63 98.10 97.62 97.88 +0.20 9,738 15,511 +3,969
Dec13 130610 97.61 97.85 97.48 97.67 +0.19 561 2,835 +221
Mar14 130610 97.56 97.57 97.26 97.46 +0.20 49 386 +14
Total Volume and Open Interest 117,169 142,330 -2,635
Japanese Yen(CME)
Jun13 130610 102.30 102.34 100.72 101.31 -1.34 428,787 198,244 -4,861
Sep13 130610 102.35 102.70 100.78 101.36 -1.34 25,455 24,212 +8,156
Dec13 130610 102.07 102.77 100.90 101.43 -1.34 294 363 +132
Total Volume and Open Interest 454,554 222,880 +3,437
Swiss Franc(CME)
Jun13 130610 106.79 107.32 106.18 107.22 +0.25 76,774 55,856 -3,638
Sep13 130610 107.06 107.39 106.29 107.31 +0.24 2,364 3,800 +473
Dec13 130610 107.44 107.44 107.18 107.44 +0.26 0 3 +0
Total Volume and Open Interest 79,138 59,659 -3,165
EuroFX(CME)
Jun13 130610 132.02 132.70 131.78 132.62 +0.38 472,383 222,466 +2,603
Sep13 130610 132.11 132.76 131.84 132.68 +0.37 26,914 27,791 +10,095
Dec13 130610 132.21 132.80 131.98 132.75 +0.37 183 493 -27
Total Volume and Open Interest 499,487 250,778 +12,673
Mexican Peso(CME)
Jun13 130610 782.50 783.00 773.25 777.75 -4.50 54,588 103,324 -3,811
Jul13 130610 775.75 780.25 775.75 775.75 -4.50 0 1 +0
Total Volume and Open Interest 59,521 120,779 -750
Brazilian Real(CME)
Jul13 130610 465.45 466.80 461.40 464.10 -1.60 1,176 7,354 +87
Aug13 130610 462.40 463.45 458.70 461.25 -1.60 2 1,633 +0
Sep13 130610 458.00 460.45 455.90 458.35 -1.65 164 7,063 +121
Oct13 130610 455.75 457.45 455.75 455.75 -1.70      
Total Volume and Open Interest 1,342 39,103 +208
30-Year T-Bonds(CBOT)
Jun13 130610 140~170 140~260 139~240 139~300 -0~270 14,561 24,303 -3,732
Sep13 130610 139~160 139~270 138~220 138~290 -0~280 630,695 554,769 +7,302
Dec13 130610 138~000 138~170 137~210 137~210 -0~280 19 47 +4
Total Volume and Open Interest 645,275 579,119 +3,574
10-Year T-Notes(CBOT)
Jun13 130610 129~310 130~065 129~200 129~260 -0~105 54,545 89,419 -19,337
Sep13 130610 129~000 129~050 128~170 128~235 -0~110 1,917,185 2,042,282 -21,601
Dec13 130610 128~235 129~025 128~235 128~235 -0~110      
Total Volume and Open Interest 1,971,730 2,131,701 -40,938
5-Year T-Notes(CBOT)
Jun13 130610 122~236 122~266 122~180 122~202 -0~054 18,614 75,486 -8,130
Sep13 130610 122~066 122~086 121~300 122~006 -0~060 836,852 1,568,932 -373
Dec13 130610 121~156 122~066 121~156 121~156 -0~230      
Total Volume and Open Interest 855,466 1,644,418 -8,503
2 Year T-Notes(CBOT)
Jun13 130610 110~050 110~056 110~044 110~050 -0~006 19,292 73,438 -10,293
Sep13 130610 110~024 110~026 110~012 110~016 -0~012 230,744 781,705 +2,464
Dec13 130610 110~016 110~030 110~016 110~016 -0~012      
Total Volume and Open Interest 250,036 855,143 -7,829
Eurodollars(CME)
Jun13 130610 99.725 99.725 99.720 99.725 unch 113,313 759,813 -7,631
Sep13 130610 99.690 99.695 99.680 99.690 unch 151,343 740,112 -12,416
Dec13 130610 99.640 99.650 99.630 99.640 unch 204,440 870,731 +1,642
Mar14 130610 99.580 99.590 99.565 99.575 -0.010 216,962 742,166 -8,680
Jun14 130610 99.510 99.525 99.490 99.500 -0.020 218,653 679,652 -3,305
Sep14 130610 99.430 99.445 99.400 99.415 -0.025 252,311 612,322 -1,388
Dec14 130610 99.330 99.345 99.290 99.305 -0.040 268,667 725,613 +2,151
Mar15 130610 99.210 99.230 99.160 99.175 -0.055 278,725 597,105 +4,445
Jun15 130610 99.065 99.090 99.005 99.025 -0.065 252,493 705,459 +514
Sep15 130610 98.910 98.930 98.840 98.860 -0.070 200,820 497,419 -2,707
Dec15 130610 98.740 98.755 98.655 98.675 -0.080 194,371 600,028 -14,035
Mar16 130610 98.545 98.565 98.465 98.485 -0.085 157,674 406,578 -8,746
Jun16 130610 98.350 98.375 98.265 98.285 -0.095 156,153 333,122 -6,026
Sep16 130610 98.155 98.175 98.060 98.085 -0.095 100,493 247,840 -2,220
Dec16 130610 97.960 97.985 97.865 97.890 -0.095 106,860 165,026 +3,262
Mar17 130610 97.780 97.800 97.685 97.710 -0.095 71,976 153,995 +6,395
Jun17 130610 97.605 97.625 97.510 97.535 -0.095 49,799 142,960 -2,406
Sep17 130610 97.445 97.470 97.350 97.375 -0.095 40,333 98,457 -2,400
Total Volume and Open Interest 3,114,819 9,385,653 -55,280
Ultra T-Bond(CBOT)
Jun13 130610 152~28 153~01 151~20 151~25 -1~08 15,928 14,875 -5,011
Sep13 130610 151~05 151~23 149~31 150~09 -1~08 82,286 388,055 +2,567
Dec13 130610 150~09 151~17 150~09 150~09 -1~08      
Total Volume and Open Interest 98,214 402,930 -2,444
30 Day Federal Funds(CBOT)
Jun13 130610 99.905 99.908 99.902 99.905 +0.003 3,980 50,757 +2,496
Jul13 130610 99.890 99.895 99.890 99.895 +0.005 1,232 31,238 -802
Aug13 130610 99.890 99.890 99.885 99.885 unch 1,153 26,307 -110
Sep13 130610 99.875 99.885 99.875 99.880 unch 473 20,711 -62
Oct13 130610 99.875 99.880 99.870 99.875 unch 112 16,229 -3
Nov13 130610 99.870 99.875 99.865 99.870 unch 214 15,193 +8
Total Volume and Open Interest 15,065 315,684 +2,454
3-Mth Euro-Yen(CME)
Jun13 130610 99.768 99.768 99.768 99.768 unch      
Sep13 130610 99.770 99.770 99.770 99.770 unch      
Dec13 130610 99.770 99.770 99.770 99.770 unch      
Mar14 130610 99.753 99.753 99.753 99.753 unch      
Jun14 130610 99.750 99.750 99.750 99.750 unch      
Sep14 130610 99.755 99.755 99.755 99.755 unch      
Dec14 130610 99.750 99.750 99.750 99.750 unch      
Mar15 130610 99.630 99.630 99.630 99.630 unch      
Jun15 130610 99.490 99.490 99.490 99.490 unch      
Sep15 130610 99.350 99.350 99.350 99.350 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130610 99.77 99.77 99.77 99.77 unch 0 868 +0
Sep13 130610 99.77 99.77 99.77 99.77 unch 0 120 +0
Dec13 130610 99.77 99.77 99.77 99.77 unch 0 402 +0
Mar14 130610 99.75 99.75 99.75 99.75 unch 0 93 +0
Jun14 130610 99.75 99.75 99.75 99.75 unch 0 23 +0
Sep14 130610 99.75 99.75 99.75 99.75 unch 0 32 +0
Dec14 130610 99.75 99.75 99.75 99.75 unch 0 30 +0
Mar15 130610 99.63 99.63 99.63 99.63 unch      
Total Volume and Open Interest 0 1,568 +0
Japanese Gov't Bonds(SGX)
Sep13 130610 142.84 143.25 142.40 142.90 -0.05 2,850 4,034 +2,608
Dec13 130610 139.14 139.14 139.14 139.14 -0.05      
Mar14 130610 137.05 137.05 137.05 137.05 -0.05      
Total Volume and Open Interest 5,826 23,292 +752
Euro-Bund(EUREX)
Jun13 130606 143.80 144.02 143.78 143.84 +0.05 1,236,053 230,385 -356,120
Sep13 130610 143.24 143.69 142.60 142.85 -0.54 1,050,195 880,116 +20,763
Dec13 130610 141.73 141.79 140.78 140.98 -0.57 52 51 +27
Total Volume and Open Interest 1,080,591 880,167 +13,650
Euro-Bobl(EUREX)
Jun13 130606 125.92 126.09 125.92 126.00 +0.08 1,108,675 186,088 -320,871
Sep13 130610 125.90 126.09 125.48 125.74 -0.24 787,078 809,492 -211
Dec13 130610 124.02 124.02 124.02 124.02 -0.25      
Total Volume and Open Interest 808,998 809,492 -28,151
3-Mth Euribor(EUREX)
Jun13 130610 99.790 99.790 99.785 99.785 unch 10 2,854 -9
Sep13 130610 99.740 99.740 99.735 99.735 -0.010 6 1,663 +0
Dec13 130610 99.680 99.680 99.670 99.675 -0.010 2 1,402 -2
Total Volume and Open Interest 1,060 10,381 +971
Long Gilt(LIFFE)
Jun13 130610 116~02 116~03 115~07 115~12 -0~21 3,310 38,919 -819
Sep13 130610 115~07 115~09 114~09 114~15 -0~21 198,438 345,518 +9,572
Total Volume and Open Interest 201,748 384,437 +8,753
3-Mth Short Sterling(LIFFE)
Jun13 130610 99.49 99.50 99.48 99.50 +0.00 11,632 256,426 -6,737
Sep13 130610 99.47 99.49 99.47 99.48 unch 45,848 308,149 -6,760
Dec13 130610 99.43 99.45 99.41 99.43 -0.01 56,147 342,195 +3,644
Mar14 130610 99.39 99.41 99.34 99.37 -0.02 66,138 346,856 +15,000
Jun14 130610 99.33 99.35 99.26 99.30 -0.03 71,074 335,319 +12,218
Sep14 130610 99.27 99.29 99.18 99.23 -0.04 83,694 252,616 -7,134
Total Volume and Open Interest 594,384 2,847,247 +14,861
3-Mth Euribor(LIFFE)
Jun13 130610 99.790 99.790 99.785 99.785 unch 58,321 498,945 -32,302
Sep13 130610 99.745 99.755 99.720 99.735 -0.010 172,928 403,589 +8,775
Dec13 130610 99.685 99.700 99.655 99.675 -0.010 191,172 521,580 +25,375
Total Volume and Open Interest 1,476,294 4,420,601 +32,771
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 130610 1378.8 1386.9 1375.6 1386.2 +3.2 782 2,167 -783
Aug13 130610 1383.0 1388.5 1375.1 1386.0 +3.0 177,144 216,184 +1,314
Oct13 130610 1380.3 1388.1 1377.0 1387.2 +3.0 2,268 14,433 -858
Dec13 130610 1380.7 1390.0 1378.0 1388.4 +3.0 3,152 72,951 +1,155
Feb14 130610 1385.1 1390.1 1380.6 1389.6 +3.0 206 13,610 +50
Apr14 130610 1382.2 1392.0 1380.0 1390.9 +3.1 42 6,593 +19
Jun14 130610 1389.4 1392.6 1388.8 1392.2 +3.2 568 11,117 +252
Aug14 130610 1393.7 1393.7 1393.7 1393.7 +3.3 4 1,324 +2
Oct14 130610 1395.4 1395.4 1395.4 1395.4 +3.4 0 852 +0
Dec14 130610 1395.3 1397.2 1391.1 1397.2 +3.5 71 10,256 +39
Feb15 130610 1399.1 1399.1 1399.1 1399.1 +3.6 0 11 +0
Apr15 130610 1401.1 1401.1 1401.1 1401.1 +3.7      
Total Volume and Open Interest 185,151 376,048 +1,157
Silver(CMX)
Jul13 130610 2156.5 2203.0 2133.0 2192.5 +18.2 56,720 69,244 -1,597
Sep13 130610 2152.0 2202.5 2140.5 2197.5 +18.3 14,561 21,387 +2,084
Dec13 130610 2150.0 2209.5 2147.5 2204.4 +18.3 4,434 24,272 +68
Mar14 130610 2213.0 2213.0 2210.2 2210.2 +18.4 156 4,226 +6
May14 130610 2210.0 2213.5 2210.0 2213.5 +18.5 16 5,540 +9
Jul14 130610 2216.7 2216.7 2216.7 2216.7 +18.6 83 4,011 +72
Sep14 130610 2220.0 2220.0 2220.0 2220.0 +18.7 5 994 +0
Total Volume and Open Interest 76,114 148,551 +668
Platinum(NYMEX)
Jul13 130610 1500.9 1509.3 1487.3 1506.9 +4.3 13,102 52,210 -123
Oct13 130610 1505.0 1512.8 1491.5 1510.9 +4.2 1,078 10,356 +545
Jan14 130610 1499.3 1513.7 1499.0 1513.4 +4.5 32 542 +29
Apr14 130610 1514.6 1514.6 1514.6 1514.6 +4.5 0 4 +0
Total Volume and Open Interest 14,216 63,115 +452
Palladium(NYMEX)
Jun13 130610 755.85 768.40 755.85 767.65 +8.20 18 82 -2
Sep13 130610 757.30 772.50 753.70 769.40 +8.20 2,395 34,920 +175
Dec13 130610 756.30 771.90 755.80 770.65 +8.20 82 1,639 +82
Total Volume and Open Interest 2,503 36,710 +255
Copper(CMX)
Jul13 130610 322.80 324.10 322.70 324.10 -2.75 53,419 83,397 -1,026
Sep13 130610 323.90 325.60 323.90 325.60 -2.75 7,398 44,603 +1,200
Dec13 130610 326.15 327.50 325.70 327.50 -2.70 2,379 20,060 -484
Mar14 130610 327.80 329.35 327.80 329.35 -2.60 1,321 6,869 +345
May14 130610 328.75 330.55 328.75 330.55 -2.50 41 1,418 -6
Total Volume and Open Interest 65,466 169,016 +242
DJIA Index(CBOT)
Jun13 130610 15190 15280 15190 15228 +20 155 12,762 -65
Sep13 130610 15172 15200 15155 15156 +19 0 20 +0
Dec13 130610 15079 15079 15060 15079 +19 0 2 +0
Mar14 130610 14984 14984 14965 14984 +19      
Total Volume and Open Interest 155 12,784 -65
E-mini DJIA Index(CBOT)
Jun13 130610 15194 15293 15178 15228 +20 240,668 105,573 -2,010
Sep13 130610 15109 15220 15109 15156 +19 1,750 3,769 +754
Dec13 130610 15153 15153 15060 15079 +19 0 78 +0
Mar14 130610 14984 14984 14984 14984 +19 0 2 +0
Total Volume and Open Interest 242,418 109,422 -1,256
S & P 500(CME)
Jun13 130610 1635.80 1648.30 1634.80 1642.10 +3.50 20,714 202,358 +3,829
Sep13 130610 1642.00 1642.00 1633.00 1636.30 +3.60 1,131 8,857 +445
Dec13 130610 1631.50 1634.60 1630.30 1630.30 +3.70 0 2,561 +0
Mar14 130610 1624.30 1628.60 1624.30 1624.30 +3.70 0 1 +0
Total Volume and Open Interest 21,845 213,777 +4,274
S & P 500 E-Mini(Globex)
Jun13 130610 1636.50 1648.50 1634.50 1642.00 +3.50 2,796,168 3,045,762 +16,033
Sep13 130610 1630.75 1642.50 1628.50 1636.25 +3.50 63,903 315,940 +27,035
Total Volume and Open Interest 2,860,210 3,368,327 +43,064
NASDAQ 100(CME)
Jun13 130610 2983.50 3005.00 2977.50 2987.00 +6.50 946 8,929 -8
Sep13 130610 2993.50 2997.00 2980.00 2981.50 +6.50 3 268 +0
Dec13 130610 2975.30 2975.30 2968.80 2975.30 +6.50      
Total Volume and Open Interest 949 9,197 -8
NASDAQ 100 E-Mini(Globex)
Jun13 130610 2981.00 3004.00 2976.30 2987.00 +6.50 280,562 395,425 -6,834
Sep13 130610 2978.00 2998.50 2977.30 2981.50 +6.50 2,104 12,233 +408
Total Volume and Open Interest 282,666 407,699 -6,426
S & P Midcap 400(CME)
Jun13 130610 1190.00 1190.00 1178.00 1181.00 +4.00 13 1,894 -7
Sep13 130610 1178.10 1178.10 1174.10 1178.10 +4.00      
Dec13 130610 1176.10 1176.10 1172.10 1176.10 +4.00      
Total Volume and Open Interest 13 1,894 -7
Volatility Index(CBOE)
Jun13 130610 15.60 15.85 15.40 15.60 -0.20 120,138 127,068 -10,280
Jul13 130610 16.65 16.85 16.50 16.70 -0.20 88,118 94,894 +1,111
Aug13 130610 17.55 17.65 17.30 17.50 -0.20 30,740 55,411 +2,866
Sep13 130610 18.20 18.32 18.02 18.10 -0.25 16,702 31,557 +516
Total Volume and Open Interest 278,820 373,134 -3,285
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130610 13280 13740 13210 13570 +330 68,659 67,334 +1,677
Sep13 130610 13420 13895 13370 13735 +350 8,661 5,050 +1,292
Total Volume and Open Interest 77,323 72,388 +2,971
Nikkei 225(SGX)
Jun13 130610 12700 13620 12390 13550 +905 273,662 277,426 +9,796
Sep13 130610 12660 13615 12405 13550 +905 10,328 43,052 +5,765
Dec13 130610 13335 13475 13335 13475 +910 49 28,998 +47
Total Volume and Open Interest 285,614 381,280 +15,223
CAC 40(EURONEXT)
Jun13 130610 3863.5 3881.5 3846.5 3859.0 -9.0 159,372 372,578 -1,629
Jul13 130610 3852.0 3873.5 3842.5 3852.0 -9.0 1,303 25,629 +1,813
Aug13 130610 3853.0 3853.0 3853.0 3853.0 -9.0 0 2 +0
Total Volume and Open Interest 160,743 399,474 +215
Hang Seng Index(HKFE)
Jun13 130610 21420 21532 21303 21394 +41 64,136 112,201 +1,738
Jul13 130610 21431 21531 21332 21398 +41 1,449 1,722 +1,039
Total Volume and Open Interest 66,029 117,239 +2,907
DAX(EUREX)
Jun13 130610 8245.0 8355.0 8239.5 8313.0 +50.0 138,852 185,576 +3,496
Sep13 130610 8254.0 8366.0 8248.5 8322.5 +50.5 1,876 11,654 +299
Dec13 130610 8263.0 8375.0 8260.5 8332.0 +51.5 64 1,273 -33
Total Volume and Open Interest 140,792 198,503 +3,762
FT-SE 100(EURONEXT)
Jun13 130610 6381.00 6408.00 6363.50 6382.00 -14.50 122,328 640,425 -6,301
Sep13 130610 6335.50 6364.00 6325.50 6339.50 -13.50 6,276 29,821 +3,530
Dec13 130610 6326.50 6333.00 6309.00 6312.50 -13.50 20 388 +0
Total Volume and Open Interest 128,624 670,634 -2,771
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 130610 16665.00 16770.00 16450.00 16557.00 -135.00 32,581 53,432 -4,066
Sep13 130610 16670.00 16685.00 16375.00 16485.00 -132.00 814 1,518 +445
Dec13 130610 16480.00 16480.00 16398.00 16398.00 -117.00 0 7 +0
Total Volume and Open Interest 33,395 54,957 -3,621
KOSPI 200(KFE)
Jun13 130610 251.20 252.70 250.65 252.70 +1.60 330,717 113,224 +372
Sep13 130610 252.95 254.45 252.35 254.45 +1.90 3,777 24,838 +5,395
Dec13 130610 255.95 255.95 255.95 255.95 +1.60 0 238 +0
Total Volume and Open Interest 334,494 138,678 +5,767
GSCI(CME)
Jun13 130610 629.50 630.30 628.50 630.00 -2.40 603 9,244 -385
Jul13 130610 624.00 625.00 624.00 624.90 -2.35 5 948 +2
Aug13 130610 623.90 623.90 623.00 623.90 -2.10      
Total Volume and Open Interest 608 10,192 -383
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