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 17, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130617 1508.25 1519.50 1490.00 1512.50 -4.00 94,100 173,450 -13,528
Aug13 130617 1425.50 1437.00 1413.50 1435.25 +1.25 13,972 34,594 +2,086
Sep13 130617 1335.25 1342.50 1325.00 1333.75 -8.75 4,214 16,797 +319
Nov13 130617 1285.50 1293.00 1277.50 1285.50 -12.75 93,828 316,141 +13,603
Jan14 130617 1290.00 1303.75 1283.50 1291.25 -12.50 4,027 29,989 +33
Mar14 130617 1290.00 1303.75 1283.50 1294.75 -9.00 2,728 12,716 -57
May14 130617 1294.00 1305.00 1286.00 1298.00 -7.00 1,828 14,564 +306
Jul14 130617 1300.75 1312.00 1298.25 1305.25 -6.75 1,184 8,668 +352
Aug14 130617 1295.00 1297.75 1295.00 1295.00 -2.75 0 63 +0
Sep14 130617 1279.00 1281.75 1279.00 1279.00 -2.75 0 20 +0
Nov14 130617 1265.00 1275.00 1264.00 1270.25 -4.75 1,131 10,115 +114
Jan15 130617 1270.00 1276.25 1270.00 1271.50 -4.75 0 31 +0
Mar15 130617 1267.75 1272.50 1267.75 1267.75 -4.75 0 4 +0
May15 130617 1264.75 1269.50 1264.75 1264.75 -4.75      
Total Volume and Open Interest 217,014 617,481 +3,228
Soybean Meal(CBOT)
Jul13 130617 448.50 453.50 446.00 449.10 -1.60 46,264 81,685 -7,021
Aug13 130617 421.30 422.80 418.50 420.80 -2.20 14,828 38,184 +2,607
Sep13 130617 398.80 401.00 397.00 398.80 -4.50 6,049 26,383 +472
Oct13 130617 381.00 385.50 377.30 378.50 -7.00 3,572 16,894 +169
Dec13 130617 380.20 381.40 375.20 376.80 -6.70 43,576 126,419 +11,245
Jan14 130617 377.70 384.60 376.50 377.90 -6.70 1,308 7,486 +362
Mar14 130617 380.10 384.50 377.60 378.90 -5.60 1,266 6,579 +367
May14 130617 381.70 384.70 377.60 379.40 -5.30 344 4,579 +117
Jul14 130617 381.00 387.20 380.20 381.80 -5.40 155 2,265 +30
Aug14 130617 383.40 385.80 380.40 380.40 -5.40 0 59 +0
Total Volume and Open Interest 117,388 311,067 +8,351
Soybean Oil(CBOT)
Jul13 130617 48.33 48.94 48.10 48.84 +0.36 50,604 104,430 -7,368
Aug13 130617 48.27 48.89 48.04 48.80 +0.35 16,487 44,667 +545
Sep13 130617 48.20 48.60 47.94 48.52 +0.28 7,423 22,383 +22
Oct13 130617 47.54 48.17 47.45 48.10 +0.24 3,731 18,151 +112
Dec13 130617 47.34 47.95 47.13 47.89 +0.27 43,406 140,726 +6,877
Jan14 130617 47.19 47.90 47.18 47.86 +0.29 1,856 16,503 +275
Mar14 130617 47.31 47.93 47.28 47.90 +0.31 1,628 8,824 +90
May14 130617 47.56 47.96 47.56 47.94 +0.34 522 4,247 -115
Jul14 130617 47.41 48.04 47.41 48.04 +0.35 426 4,586 +257
Aug14 130617 47.95 48.04 47.65 48.02 +0.37 0 455 +0
Total Volume and Open Interest 126,111 366,986 +702
Canola(WCE)
Jul13 130617 599.0 601.4 593.6 598.0 -0.6 7,145 24,588 -2,540
Nov13 130617 547.4 551.7 536.7 548.5 unch 13,015 98,173 +1,187
Jan14 130617 544.9 554.2 539.1 550.8 -0.3 751 7,130 +149
Mar14 130617 550.6 550.6 547.7 548.5 unch 26 1,011 -11
May14 130617 544.5 544.5 544.5 544.5 unch 10 344 +10
Total Volume and Open Interest 20,947 131,253 -1,205
Corn(CBOT)
Jul13 130617 652.50 672.00 651.50 668.50 +13.50 125,191 278,624 -14,542
Sep13 130617 567.75 582.25 564.75 578.75 +7.00 91,044 305,365 +27,570
Dec13 130617 528.00 541.50 525.75 538.50 +5.50 85,675 490,612 +8,690
Mar14 130617 539.75 552.25 537.00 549.25 +5.25 8,882 61,960 +1,267
May14 130617 547.00 559.75 544.50 556.75 +5.25 2,099 18,043 -55
Jul14 130617 554.75 566.50 551.25 563.25 +5.00 3,081 33,580 +624
Sep14 130617 554.00 556.25 551.25 556.25 +5.00 420 4,822 +213
Dec14 130617 545.00 557.75 542.50 554.50 +6.00 1,987 55,105 +681
Mar15 130617 561.00 561.00 555.25 561.00 +5.75 5 1,045 +4
May15 130617 562.75 564.75 559.25 564.75 +5.50 0 43 +0
Total Volume and Open Interest 318,416 1,252,986 +24,478
Wheat(CBOT)
Jul13 130617 679.50 689.25 674.50 680.50 -0.25 64,445 124,171 -9,779
Sep13 130617 686.00 696.00 682.25 687.75 -1.00 48,221 137,159 +16,649
Dec13 130617 699.00 708.75 695.00 701.00 -0.50 23,352 115,345 +4,232
Mar14 130617 711.75 722.00 708.50 714.75 +0.25 2,516 22,256 -376
May14 130617 722.00 731.00 718.50 725.75 +0.75 459 3,283 +76
Jul14 130617 726.00 738.75 726.00 731.75 -0.25 1,282 22,713 +72
Total Volume and Open Interest 141,290 433,247 +11,127
Wheat(KCBT)
Jul13 130617 711.00 724.00 706.00 713.75 +2.25 20,910 41,471 -4,233
Sep13 130617 715.00 724.25 710.50 715.75 +0.25 16,726 54,012 +6,501
Dec13 130617 740.25 740.50 728.50 731.75 -1.50 4,832 29,245 +853
Mar14 130617 746.50 753.75 742.00 744.75 -1.75 1,270 5,288 +550
May14 130617 755.00 761.75 752.75 753.75 -1.25 457 1,187 +162
Jul14 130617 758.00 764.50 755.00 758.75 -1.75 254 6,074 +22
Total Volume and Open Interest 44,471 137,571 +3,863
Wheat(MGE)
Jul13 130617 803.25 809.50 799.25 800.25 -3.75 2,943 10,454 -1,220
Sep13 130617 784.25 790.75 780.50 781.50 -3.75 3,868 13,155 +817
Dec13 130617 792.50 798.25 787.75 789.50 -3.00 997 9,682 +167
Mar14 130617 805.00 812.25 802.25 803.75 -1.25 262 1,618 +57
May14 130617 818.25 818.25 809.00 810.00 -2.25 96 415 +56
Total Volume and Open Interest 8,178 35,434 -117
Oats(CBOT)
Jul13 130617 396.50 399.50 392.25 396.50 -3.00 465 3,889 -74
Sep13 130617 385.00 391.50 381.25 387.25 -4.25 124 1,754 -75
Dec13 130617 387.25 387.25 378.50 385.50 -1.00 856 4,709 +470
Mar14 130617 380.00 388.50 380.00 388.00 -0.50 5 135 +0
Total Volume and Open Interest 1,451 10,488 +322
Rough Rice(CBOT)
Jul13 130617 16.36 16.59 16.10 16.33 -0.18 1,194 5,907 -334
Sep13 130617 16.37 16.45 16.11 16.30 -0.11 861 4,190 +381
Nov13 130617 16.60 16.60 16.33 16.45 -0.11 231 725 +141
Jan14 130617 16.70 16.70 16.66 16.66 -0.08 20 67 +20
Total Volume and Open Interest 2,309 10,895 +211
Live Cattle(CME)
Jun13 130617 119.135 120.350 118.785 119.830 +0.830 2,085 14,109 -884
Aug13 130617 118.250 120.230 118.050 119.250 +0.920 13,139 146,392 -30
Oct13 130617 121.885 123.430 121.600 122.680 +0.795 7,315 62,336 -342
Dec13 130617 124.580 125.930 124.250 125.300 +0.720 6,219 46,401 +866
Feb14 130617 125.580 127.000 125.400 126.285 +0.635 1,617 16,578 +343
Apr14 130617 126.900 128.130 126.885 127.900 +0.670 301 9,122 +132
Total Volume and Open Interest 30,900 296,483 +228
Feeder Cattle(CME)
Aug13 130617 143.700 144.630 143.250 144.535 +1.135 1,490 22,723 +50
Sep13 130617 146.235 147.200 145.800 147.000 +0.765 426 3,373 +80
Oct13 130617 147.950 149.100 147.750 149.050 +0.650 682 3,146 +23
Nov13 130617 149.650 150.735 149.435 150.550 +0.750 450 2,488 +130
Jan14 130617 149.880 150.935 149.750 150.200 +0.465 124 777 +48
Mar14 130617 151.750 151.750 151.750 151.750 unch 6 93 +2
Apr14 130617 152.785 152.785 152.100 152.100 +0.100 5 43 +2
Total Volume and Open Interest 3,185 32,671 +337
Lean Hogs(CME)
Jul13 130617 98.035 98.430 97.635 97.950 -0.085 21,344 48,228 -5,128
Aug13 130617 96.750 97.200 96.450 96.650 -0.100 21,609 85,232 +6,285
Oct13 130617 84.350 84.850 84.080 84.850 +0.500 7,773 52,612 +147
Dec13 130617 81.600 82.000 81.200 81.980 +0.330 5,651 46,144 +1,365
Feb14 130617 83.430 83.800 83.100 83.785 +0.305 2,515 18,531 +1,085
Apr14 130617 84.650 85.200 84.600 85.150 +0.100 906 15,108 +200
May14 130617 90.000 90.000 89.850 90.000 unch 12 405 +11
Jun14 130617 91.750 92.300 91.600 92.150 +0.200 540 6,073 +254
Total Volume and Open Interest 63,014 283,421 +3,481
Class III Milk(CME)
Jun13 130617 17.99 18.03 17.99 18.02 +0.03 130 3,651 +0
Jul13 130617 18.00 18.20 17.99 18.17 +0.14 414 4,205 +95
Aug13 130617 18.57 18.73 18.48 18.69 +0.17 360 3,431 +98
Sep13 130617 18.86 18.97 18.81 18.97 +0.16 319 2,813 +234
Oct13 130617 18.85 18.89 18.79 18.89 +0.10 35 1,966 +5
Total Volume and Open Interest 1,337 21,589 +495
Cocoa(ICE)
Jul13 130617 2232 2250 2216 2221 -25 15,386 8,968 -8,101
Sep13 130617 2250 2253 2203 2215 -38 26,307 96,983 -1,625
Dec13 130617 2252 2256 2213 2224 -36 7,798 38,300 +357
Mar14 130617 2265 2265 2224 2234 -34 2,443 35,851 -206
May14 130617 2268 2268 2241 2242 -33 1,107 11,424 +112
Jul14 130617 2276 2276 2250 2251 -32 885 4,070 +546
Sep14 130617 2283 2283 2259 2259 -30 150 3,271 -11
Total Volume and Open Interest 54,076 199,304 -8,928
Coffee "C"(ICE)
Jul13 130617 122.25 124.60 121.90 122.35 +0.10 24,452 33,014 -14,331
Sep13 130617 123.80 125.75 122.85 123.25 -0.55 25,831 91,103 +4,711
Dec13 130617 127.40 128.90 126.00 126.45 -0.80 6,121 28,040 +320
Mar14 130617 130.35 131.90 129.35 129.65 -0.95 1,209 9,724 +125
May14 130617 132.65 133.70 131.60 131.75 -1.00 508 5,140 +119
Jul14 130617 135.15 135.60 133.50 133.65 -1.05 122 1,681 +4
Total Volume and Open Interest 58,276 171,739 -9,049
Orange Juice(ICE)
Jul13 130617 146.25 149.40 144.70 145.80 -1.20 2,189 11,314 -1,389
Sep13 130617 145.25 149.00 145.00 146.40 -0.85 1,495 10,498 +1,048
Nov13 130617 148.00 148.00 145.00 146.10 -1.15 147 1,145 +126
Jan14 130617 145.00 146.05 145.00 146.05 -1.20 76 497 +70
Mar14 130617 146.20 146.20 146.20 146.20 -1.05 2 60 +2
May14 130617 145.75 145.75 145.75 145.75 -1.35 0 32 +0
Total Volume and Open Interest 3,909 23,566 -143
Sugar #11(ICE)
Jul13 130617 16.80 16.98 16.54 16.93 +0.15 93,828 230,785 -43,102
Oct13 130617 17.10 17.30 16.83 17.25 +0.16 96,192 419,051 +37,754
Mar14 130617 17.95 18.11 17.69 18.08 +0.12 15,029 144,770 +4,364
May14 130617 17.97 18.10 17.74 18.07 +0.08 3,476 32,085 -65
Jul14 130617 18.03 18.12 17.78 18.09 +0.04 1,808 53,739 -35
Oct14 130617 18.26 18.33 18.08 18.30 +0.02 1,047 26,755 +39
Mar15 130617 18.62 18.72 18.48 18.69 +0.02 135 14,293 +14
May15 130617 18.53 18.53 18.52 18.52 +0.02 35 1,737 -11
Total Volume and Open Interest 211,676 930,097 -929
London Cocoa(LCE)
Jul13 130617 1459 1460 1435 1440 -24 9,023 43,593 -7,642
Sep13 130617 1469 1473 1446 1452 -22 17,671 50,512 -348
Dec13 130617 1475 1478 1454 1459 -23 10,242 60,800 +1,083
Mar14 130617 1479 1479 1456 1462 -20 5,729 56,703 +185
May14 130617 1480 1482 1461 1467 -19 1,574 14,853 +100
Jul14 130617 1487 1488 1467 1473 -18 440 5,414 +7
Sep14 130617 1492 1492 1470 1479 -17 329 2,272 -10
Total Volume and Open Interest 45,072 235,272 -6,625
London Sugar(LCE)
Aug13 130617 487.60 500.00 485.60 492.00 +7.60 3,319 38,640 +306
Oct13 130617 478.40 490.80 472.90 480.80 +5.90 724 21,022 +245
Dec13 130617 481.90 496.20 477.00 484.50 +4.50 226 7,508 +46
Mar14 130617 487.00 500.60 484.70 488.70 +3.00 178 7,164 +65
May14 130617 491.00 503.00 488.00 492.10 +2.90 2 3,091 +11
Total Volume and Open Interest 4,541 79,784 +778
Cotton(ICE)
Jul13 130617 90.41 90.41 87.29 87.43 -3.86 29,188 42,838 -15,805
Oct13 130617 90.64 90.64 87.05 89.04 -1.60 23 187 -4
Dec13 130617 88.50 89.46 87.38 88.99 -0.45 33,776 130,180 +9,915
Mar14 130617 87.60 88.90 86.72 88.59 +0.19 2,793 7,924 +908
May14 130617 86.41 88.25 86.38 88.24 +0.28 504 1,112 +66
Jul14 130617 86.35 88.04 86.33 88.04 +0.25 660 2,485 +427
Total Volume and Open Interest 67,063 185,802 -4,403
Lumber(CME)
Jul13 130617 286.0 289.5 279.8 282.2 -1.4 626 2,245 -307
Sep13 130617 290.0 292.5 283.0 285.0 -2.0 530 3,718 +182
Nov13 130617 294.5 294.9 288.0 289.5 -2.0 15 598 +2
Jan14 130617 305.8 305.8 298.0 300.0 -1.0 1 33 +1
Total Volume and Open Interest 1,174 6,612 -121
Crude Oil(NYM)
Jul13 130617 97.85 98.74 97.38 97.77 -0.08 224,449 122,048 -21,428
Aug13 130617 98.17 98.95 97.61 98.03 -0.04 113,128 231,524 +13,068
Sep13 130617 98.09 99.01 97.70 98.11 unch 63,909 229,205 +9,923
Oct13 130617 97.66 98.73 97.43 97.87 +0.05 23,714 111,272 +3,034
Nov13 130617 96.96 98.20 96.94 97.39 +0.09 17,395 73,318 +2,805
Dec13 130617 96.60 97.55 96.28 96.79 +0.12 50,876 241,183 -1,576
Jan14 130617 95.82 96.81 95.72 96.21 +0.14 8,504 53,505 -867
Feb14 130617 95.85 96.18 95.12 95.66 +0.16 3,117 24,939 -289
Mar14 130617 94.76 95.63 94.56 95.13 +0.18 7,130 45,379 +1,931
Apr14 130617 95.09 95.10 94.01 94.60 +0.19 1,188 24,055 -21
May14 130617 94.19 94.39 94.15 94.15 +0.21 954 23,185 -128
Jun14 130617 93.51 94.17 93.15 93.74 +0.21 12,339 101,598 +1,202
Jul14 130617 93.30 93.31 93.30 93.30 +0.21 1,292 29,901 -42
Aug14 130617 92.84 92.84 92.84 92.84 +0.20 479 19,195 +33
Sep14 130617 92.39 92.39 92.39 92.39 +0.20 1,230 31,272 +169
Oct14 130617 91.96 91.96 91.96 91.96 +0.20 1,684 16,398 +20
Total Volume and Open Interest 564,743 1,832,519 +9,727
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130617 97.850 98.725 97.400 97.775 -0.075 4,609 1,949 +201
Aug13 130617 98.200 98.925 97.625 98.025 -0.050 464 1,007 +89
Sep13 130617 97.800 98.800 97.800 98.100 unch 31 473 +19
Oct13 130617 98.250 98.350 97.775 97.875 +0.050 25 364 +25
Nov13 130617 97.450 97.825 97.275 97.400 +0.100 0 18 +0
Dec13 130617 96.950 97.200 96.625 96.800 +0.125 0 81 +0
Jan14 130617 96.200 96.200 96.200 96.200 +0.125      
Feb14 130617 95.650 95.650 95.650 95.650 +0.150      
Mar14 130617 95.125 95.125 95.125 95.125 +0.175      
Total Volume and Open Interest 5,129 3,990 +334
Heating Oil(NYM)
Jul13 130617 296.85 297.47 294.64 295.03 -1.19 70,091 66,828 -9,305
Aug13 130617 296.74 297.59 294.79 295.21 -1.23 44,808 59,076 +3,593
Sep13 130617 297.24 297.93 295.30 295.70 -1.19 22,723 50,120 -198
Oct13 130617 297.12 298.31 295.85 296.20 -1.13 10,162 25,387 +282
Nov13 130617 297.63 298.58 296.29 296.66 -1.10 4,770 14,656 +437
Dec13 130617 298.03 299.04 296.45 296.92 -1.08 19,111 35,334 -742
Jan14 130617 298.54 299.34 297.28 297.38 -1.02 1,624 7,853 +90
Feb14 130617 297.28 297.28 297.28 297.28 -1.00 808 3,322 +343
Mar14 130617 296.85 296.85 296.37 296.37 -0.97 1,501 5,230 -249
Apr14 130617 296.56 296.56 294.78 294.78 -1.04 942 10,722 +87
May14 130617 293.21 293.21 293.21 293.21 -1.07 281 1,920 +7
Jun14 130617 292.53 293.58 291.45 291.77 -1.11 2,649 10,540 +873
Jul14 130617 291.07 292.29 291.07 291.07 -1.10 127 976 -17
Aug14 130617 290.47 291.61 290.47 290.47 -1.12 166 366 +18
Total Volume and Open Interest 180,484 298,827 -4,315
Gasoline(NYMEX)
Jul13 130617 289.70 291.01 285.37 285.61 -4.06 53,364 70,491 -6,660
Aug13 130617 288.23 289.67 284.54 284.75 -3.55 39,491 56,637 +6,119
Sep13 130617 287.10 287.60 282.93 283.11 -3.25 18,307 48,502 +1,071
Oct13 130617 273.70 273.94 270.26 270.29 -2.94 8,913 30,691 +1,763
Nov13 130617 270.51 270.51 267.15 267.26 -2.54 7,041 32,370 +1,704
Dec13 130617 267.55 268.14 265.10 265.27 -2.14 4,755 23,045 +189
Jan14 130617 266.62 267.15 264.55 264.64 -1.87 1,038 9,312 +131
Feb14 130617 266.78 266.78 265.09 265.09 -1.83 404 2,575 +212
Mar14 130617 268.00 268.00 266.32 266.32 -1.89 174 4,803 +47
Apr14 130617 282.32 282.32 282.32 282.32 -1.87 168 2,275 +16
Total Volume and Open Interest 133,966 286,283 +4,670
e-miNY RBOB Gasoline(NYM)
Jul13 130617 285.60 285.61 285.60 285.60 -4.10      
Aug13 130617 284.80 284.80 284.75 284.80 -3.50      
Sep13 130617 283.10 283.11 283.10 283.10 -3.30      
Oct13 130617 270.30 270.30 270.29 270.30 -2.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul13 130617 3.738 3.913 3.738 3.875 +0.142 193,609 140,815 -24,064
Aug13 130617 3.753 3.936 3.753 3.897 +0.138 82,663 130,295 +11,472
Sep13 130617 3.751 3.930 3.751 3.896 +0.135 66,706 207,562 +16,958
Oct13 130617 3.767 3.942 3.767 3.908 +0.132 35,397 162,949 -531
Nov13 130617 3.877 3.995 3.876 3.976 +0.122 18,249 82,922 +1,814
Dec13 130617 4.022 4.146 4.022 4.125 +0.111 9,059 56,171 -608
Jan14 130617 4.116 4.225 4.116 4.202 +0.107 30,254 137,348 +3,716
Feb14 130617 4.177 4.202 4.152 4.193 +0.104 3,645 32,505 +158
Mar14 130617 4.063 4.161 4.063 4.145 +0.103 8,753 81,926 +1,317
Apr14 130617 3.918 4.010 3.918 3.987 +0.076 9,658 116,363 +510
May14 130617 3.920 4.016 3.920 3.992 +0.075 539 22,901 +35
Jun14 130617 4.005 4.023 4.005 4.023 +0.074 717 20,482 -76
Jul14 130617 4.036 4.064 4.029 4.056 +0.075 1,070 14,957 +236
Aug14 130617 4.053 4.071 4.053 4.071 +0.075 1,260 14,072 -9
Sep14 130617 4.052 4.070 4.052 4.070 +0.074 1,556 18,372 -11
Oct14 130617 4.070 4.097 4.059 4.086 +0.073 3,313 59,762 -300
Total Volume and Open Interest 468,877 1,447,253 +10,174
Brent Crude Oil(ICE)
Aug13 130617 105.77 106.67 105.28 105.47 -0.46 216,361 323,327 +2,256
Sep13 130617 105.48 106.25 104.96 105.14 -0.42 80,435 217,698 +9,406
Oct13 130617 105.08 105.82 104.60 104.77 -0.39 29,880 119,008 +2,207
Nov13 130617 104.71 105.36 104.26 104.42 -0.36 19,232 60,168 +617
Dec13 130617 104.36 105.05 103.89 104.07 -0.34 66,916 193,359 +3,909
Jan14 130617 103.66 104.57 103.57 103.74 -0.31 5,718 47,861 -968
Feb14 130617 103.89 104.19 103.24 103.41 -0.28 3,176 27,992 -122
Mar14 130617 103.49 103.86 102.90 103.06 -0.25 5,420 34,138 +904
Apr14 130617 103.12 103.45 102.71 102.71 -0.22 1,991 37,224 +605
May14 130617 102.34 102.34 102.34 102.34 -0.20 974 16,296 -19
Jun14 130617 102.30 102.67 101.81 101.96 -0.18 12,106 84,552 +1,244
Jul14 130617 101.62 101.62 101.62 101.62 -0.16 644 15,885 +38
Aug14 130617 101.27 101.27 101.27 101.27 -0.14 927 20,521 +333
Sep14 130617 100.88 100.88 100.88 100.88 -0.13 1,670 24,517 +740
Total Volume and Open Interest 477,739 1,525,540 -10,054
Gas Oil(ICE)
Jul13 130617 897.75 897.75 888.75 894.00 -3.25 117,145 137,794 -21,392
Aug13 130617 895.75 898.25 889.25 894.25 -3.25 130,896 138,675 +6,700
Sep13 130617 895.25 899.50 891.00 895.75 -2.50 88,628 75,615 -18,676
Oct13 130617 897.50 900.50 893.00 897.00 -2.00 38,228 38,619 -2,867
Nov13 130617 897.75 900.75 893.25 897.25 -1.75 12,637 34,359 +792
Dec13 130617 896.25 900.50 892.50 896.75 -1.50 42,043 62,701 -4,496
Jan14 130617 899.00 899.75 896.25 896.75 -1.50 4,002 22,797 +424
Feb14 130617 897.75 898.00 895.00 895.50 -1.50 1,633 19,545 -96
Mar14 130617 895.00 896.00 892.75 893.00 -1.50 2,713 15,976 +436
Apr14 130617 889.50 891.25 889.00 889.00 -1.75 978 9,398 +159
Total Volume and Open Interest 446,142 639,774 -36,685
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130617 2.490 2.507 2.490 2.505 +0.005 302 1,069 -32
Aug13 130617 2.398 2.420 2.398 2.416 +0.005 618 2,139 -169
Sep13 130617 2.254 2.271 2.253 2.263 +0.005 324 2,512 +31
Oct13 130617 2.100 2.112 2.098 2.101 +0.003 243 1,300 +39
Nov13 130617 2.029 2.030 2.019 2.023 -0.004 247 813 +15
Dec13 130617 1.989 2.001 1.987 1.993 -0.002 325 1,655 -134
Jan14 130617 1.977 1.984 1.970 1.981 +0.006 136 526 +42
Total Volume and Open Interest 2,350 10,133 -138
WTI Crude Oil(ICE)
Jul13 130617 97.68 98.73 97.40 97.77 -0.08 31,258 47,203 -3,513
Aug13 130617 97.97 98.94 97.64 98.03 -0.04 37,672 81,083 +2,050
Sep13 130617 98.18 99.00 97.81 98.11 unch 16,237 63,252 -183
Oct13 130617 98.54 98.57 97.56 97.87 +0.05 7,510 25,490 -391
Nov13 130617 97.42 98.14 97.09 97.39 +0.09 5,023 17,320 +409
Dec13 130617 96.36 97.51 96.36 96.79 +0.12 17,117 117,195 +129
Jan14 130617 96.60 96.60 96.21 96.21 +0.14 961 15,140 -87
Feb14 130617 95.91 95.94 95.66 95.66 +0.16 806 5,304 -68
Mar14 130617 95.31 95.40 95.13 95.13 +0.18 2,054 10,727 -266
Apr14 130617 94.60 94.60 94.60 94.60 +0.19 301 7,034 +86
May14 130617 94.15 94.15 94.15 94.15 +0.21 114 4,342 -21
Jun14 130617 93.74 94.20 93.55 93.74 +0.21 1,512 25,984 +252
Jul14 130617 93.30 93.30 93.30 93.30 +0.21 37 4,280 -10
Aug14 130617 92.84 92.84 92.84 92.84 +0.20 22 3,177 -17
Sep14 130617 92.39 92.39 92.39 92.39 +0.20 37 10,031 +8
Oct14 130617 91.96 91.96 91.96 91.96 +0.20 17 3,926 -1
Total Volume and Open Interest 125,211 558,402 -587
US Dollar Index(ICE)
Jun13 130617 80.640 80.805 80.630 80.732 +0.082 28,559 38,893 -7,661
Sep13 130617 80.810 81.065 80.705 80.967 +0.122 39,296 40,875 +9,068
Dec13 130617 81.350 81.350 81.168 81.168 +0.128 0 503 +0
Total Volume and Open Interest 67,855 80,271 +1,407
Australian Dollar(CME)
Jun13 130617 95.73 96.38 95.67 95.94 -0.06 134,427 115,029 -14,321
Sep13 130617 95.09 95.79 94.47 94.66 -0.71 121,619 164,313 +33,025
Dec13 130617 95.00 95.02 94.09 94.09 -0.73 21 124 -2
Total Volume and Open Interest 256,069 279,496 +18,701
British Pound(CME)
Jun13 130617 157.11 157.50 156.93 157.32 +0.29 136,240 98,678 -33,066
Sep13 130617 157.03 157.43 156.72 156.86 -0.07 88,538 127,606 +28,523
Dec13 130617 157.10 157.10 156.78 156.78 -0.08 15 291 +7
Total Volume and Open Interest 224,793 227,221 -4,536
Canadian Dollar(CME)
Jun13 130617 98.33 98.52 97.99 98.04 -0.28 71,888 56,156 -13,288
Sep13 130617 98.09 98.31 97.76 97.82 -0.28 48,281 90,136 +9,974
Dec13 130617 98.01 98.01 97.60 97.61 -0.28 389 3,411 +333
Mar14 130617 97.77 97.77 97.40 97.40 -0.27 7 409 -2
Total Volume and Open Interest 120,565 150,221 -2,983
Japanese Yen(CME)
Jun13 130617 106.15 106.17 105.17 105.32 -0.75 300,974 102,233 -30,009
Sep13 130617 106.22 106.23 105.05 105.47 -0.65 168,063 152,922 +32,364
Dec13 130617 106.27 106.29 105.34 105.54 -0.67 247 1,123 +161
Total Volume and Open Interest 469,324 256,328 +2,506
Swiss Franc(CME)
Jun13 130617 108.50 108.50 108.12 108.12 -0.31 35,905 37,776 -4,500
Sep13 130617 108.58 108.64 107.95 108.27 -0.25 21,170 26,285 +3,064
Dec13 130617 108.39 108.65 108.39 108.39 -0.26 1 3 -1
Total Volume and Open Interest 57,076 64,064 -1,437
EuroFX(CME)
Jun13 130617 133.49 133.59 133.19 133.42 +0.01 257,137 100,004 -38,144
Sep13 130617 133.57 133.89 133.25 133.48 +0.01 148,303 169,264 +35,135
Dec13 130617 133.62 133.88 133.44 133.55 +0.01 118 686 +5
Total Volume and Open Interest 405,564 270,293 -2,700
Mexican Peso(CME)
Jun13 130617 786.75 790.00 786.25 787.50 +1.25 46,106 57,751 -16,689
Jul13 130617 777.00 784.25 777.00 777.00 -7.25 0 1 +0
Total Volume and Open Interest 89,331 122,472 -5,228
Brazilian Real(CME)
Jul13 130617 463.50 463.50 458.15 459.40 -5.70 1,746 6,370 -1,364
Aug13 130617 456.60 462.30 455.70 456.60 -5.70 100 2,171 +100
Sep13 130617 458.75 459.10 452.95 453.80 -5.65 49 7,149 +16
Oct13 130617 451.00 456.65 451.00 451.00 -5.65      
Total Volume and Open Interest 2,926 37,712 -2,279
30-Year T-Bonds(CBOT)
Jun13 130617 141~020 141~190 140~120 140~170 -0~250 2,238 14,511 -7
Sep13 130617 140~060 140~200 139~110 139~170 -0~260 560,814 558,605 -940
Dec13 130617 138~160 138~270 138~010 138~010 -0~260 15 98 -11
Total Volume and Open Interest 563,067 573,214 -958
10-Year T-Notes(CBOT)
Jun13 130617 130~180 130~250 130~090 130~115 -0~085 37,708 28,414 -12,796
Sep13 130617 129~180 129~245 129~060 129~100 -0~095 1,655,883 2,074,490 -24,436
Dec13 130617 129~100 129~195 129~100 129~100 -0~095      
Total Volume and Open Interest 1,693,591 2,102,904 -37,232
5-Year T-Notes(CBOT)
Jun13 130617 123~016 123~052 123~012 123~012 -0~032 52,449 70,591 +11,324
Sep13 130617 122~174 122~224 122~136 122~160 -0~032 816,164 1,440,595 +28,364
Dec13 130617 121~310 122~022 121~310 121~310 -0~032      
Total Volume and Open Interest 868,613 1,511,186 +39,688
2 Year T-Notes(CBOT)
Jun13 130617 110~062 110~082 110~062 110~076 +0~002 14,016 43,416 -5,162
Sep13 130617 110~050 110~062 110~036 110~056 +0~004 198,042 774,020 +14,840
Dec13 130617 110~056 110~056 110~052 110~056 +0~004      
Total Volume and Open Interest 212,058 817,436 +9,678
Eurodollars(CME)
Jun13 130614 99.728 99.728 99.725 99.725 unch 90,512 731,589 -3,198
Sep13 130617 99.710 99.720 99.700 99.710 +0.005 298,538 791,672 +25,353
Dec13 130617 99.680 99.695 99.670 99.685 +0.010 308,804 823,080 -6,223
Mar14 130617 99.640 99.660 99.630 99.645 +0.010 377,262 745,337 -3,479
Jun14 130617 99.585 99.610 99.570 99.595 +0.010 373,494 636,495 +1,301
Sep14 130617 99.520 99.545 99.500 99.530 +0.010 329,621 619,078 -7,074
Dec14 130617 99.430 99.460 99.400 99.440 +0.010 287,413 695,384 -2,559
Mar15 130617 99.310 99.350 99.285 99.325 +0.010 293,923 581,142 +1,965
Jun15 130617 99.180 99.215 99.145 99.180 +0.005 283,462 711,382 +5,698
Sep15 130617 99.010 99.055 98.985 99.015 -0.005 298,442 481,730 -14,313
Dec15 130617 98.840 98.885 98.810 98.835 -0.010 209,459 590,718 -2,785
Mar16 130617 98.650 98.700 98.625 98.650 -0.015 193,866 415,518 +6,277
Jun16 130617 98.460 98.510 98.435 98.455 -0.020 169,904 339,011 -13,152
Sep16 130617 98.255 98.310 98.230 98.250 -0.030 141,227 243,406 -10,177
Dec16 130617 98.070 98.115 98.030 98.045 -0.040 86,942 156,124 +2,582
Mar17 130617 97.880 97.930 97.835 97.855 -0.050 66,906 152,347 +697
Jun17 130617 97.690 97.745 97.650 97.660 -0.060 53,246 146,396 -396
Sep17 130617 97.525 97.575 97.475 97.485 -0.065 40,002 102,185 +511
Total Volume and Open Interest 4,024,437 9,275,524 -9,797
Ultra T-Bond(CBOT)
Jun13 130617 153~16 154~01 152~18 152~18 -1~12 509 10,866 -374
Sep13 130617 152~06 152~19 150~26 151~03 -1~11 102,019 377,119 -7,325
Dec13 130617 151~03 152~14 151~03 151~03 -1~11      
Total Volume and Open Interest 102,528 387,985 -7,699
30 Day Federal Funds(CBOT)
Jun13 130617 99.908 99.908 99.905 99.908 unch 124 50,910 -60
Jul13 130617 99.900 99.900 99.895 99.895 unch 1,230 34,991 +511
Aug13 130617 99.895 99.895 99.885 99.890 unch 1,288 25,955 -159
Sep13 130617 99.885 99.890 99.880 99.885 unch 1,428 20,183 -585
Oct13 130617 99.885 99.890 99.880 99.880 unch 2,031 15,642 -947
Nov13 130617 99.880 99.885 99.880 99.880 unch 1,084 15,865 -19
Total Volume and Open Interest 18,838 325,494 +327
3-Mth Euro-Yen(CME)
Jun13 130617 99.772 99.772 99.772 99.772 -0.003 0 1,500 +0
Sep13 130617 99.777 99.777 99.777 99.777 unch      
Dec13 130617 99.777 99.777 99.777 99.777 unch      
Mar14 130617 99.760 99.760 99.760 99.760 unch      
Jun14 130617 99.760 99.760 99.760 99.760 unch      
Sep14 130617 99.765 99.765 99.765 99.765 unch      
Dec14 130617 99.760 99.760 99.760 99.760 unch      
Mar15 130617 99.640 99.640 99.640 99.640 unch      
Jun15 130617 99.500 99.500 99.500 99.500 unch      
Sep15 130617 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 1,500 +0
3-Mth Euro-Yen(SGX)
Sep13 130617 99.78 99.78 99.78 99.78 unch 2 120 +0
Dec13 130617 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130617 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130617 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130617 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130617 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130617 99.64 99.64 99.64 99.64 unch      
Jun15 130617 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 2 2,318 +0
Japanese Gov't Bonds(SGX)
Sep13 130617 142.89 142.99 142.55 142.77 -0.12 1,430 17,084 -397
Dec13 130617 139.01 139.01 139.01 139.01 -0.12      
Mar14 130617 136.92 136.92 136.92 136.92 -0.12      
Total Volume and Open Interest 1,430 17,084 -397
Euro-Bund(EUREX)
Sep13 130617 143.62 143.99 143.48 143.78 -0.08 824,449 833,752 -30,389
Dec13 130617 141.64 142.04 141.64 141.90 -0.08 57 131 +11
Mar14 130617 141.90 141.90 141.90 141.90 -0.08      
Total Volume and Open Interest 824,506 833,883 -30,378
Euro-Bobl(EUREX)
Sep13 130617 126.15 126.31 126.06 126.23 -0.02 571,473 787,458 +4,836
Dec13 130617 124.50 124.50 124.50 124.50 -0.03 0 2 +0
Mar14 130617 124.50 124.50 124.50 124.50 -0.03      
Total Volume and Open Interest 571,473 787,460 +4,836
3-Mth Euribor(EUREX)
Jun13 130617 99.790 99.790 99.790 99.790 unch 0 2,973 +0
Sep13 130617 99.770 99.770 99.765 99.765 -0.005 195 1,844 -150
Dec13 130617 99.730 99.735 99.730 99.735 unch 15 1,761 +15
Total Volume and Open Interest 412 21,297 -79
Long Gilt(LIFFE)
Jun13 130617 116~09 116~09 116~07 116~07 -0~04 978 17,556 -829
Sep13 130617 115~09 115~15 115~04 115~10 -0~05 120,840 332,470 -2,630
Total Volume and Open Interest 121,818 350,026 -3,459
3-Mth Short Sterling(LIFFE)
Jun13 130617 99.49 99.50 99.48 99.49 -0.01 11,587 248,316 -1,282
Sep13 130617 99.49 99.50 99.48 99.49 unch 44,031 290,973 -1,323
Dec13 130617 99.47 99.48 99.45 99.46 -0.01 65,253 345,142 -1,419
Mar14 130617 99.43 99.43 99.40 99.41 -0.02 95,154 338,231 +2,391
Jun14 130617 99.37 99.37 99.34 99.35 -0.02 115,555 317,749 +1,230
Sep14 130617 99.30 99.31 99.27 99.29 -0.01 75,880 213,241 -283
Total Volume and Open Interest 705,945 2,704,944 -4,144
3-Mth Euribor(LIFFE)
Jun13 130617 99.795 99.795 99.790 99.790 unch 89,880 499,686 +4,419
Sep13 130617 99.770 99.775 99.760 99.765 -0.005 88,642 450,056 +11,255
Dec13 130617 99.730 99.745 99.725 99.735 unch 86,588 582,122 -5,284
Total Volume and Open Interest 1,044,944 4,601,943 +14,421
3-Mth Aus T-Bills(SFE)
Jun13 130612 97.24 97.24 97.22 97.23 -0.01 33,772 93,732 -21,135
Sep13 130617 97.38 97.41 97.38 97.39 unch 33,415 263,331 -6,619
Dec13 130617 97.46 97.49 97.44 97.47 +0.01 32,657 215,674 +4,483
Mar14 130617 97.46 97.49 97.44 97.46 unch 19,212 156,338 -904
Jun14 130617 97.39 97.40 97.36 97.38 -0.01 8,777 89,701 -2,161
Sep14 130617 97.26 97.27 97.22 97.24 -0.02 3,633 72,029 -159
Dec14 130617 97.13 97.13 97.09 97.10 -0.02 2,718 53,698 -973
Mar15 130617 97.00 97.00 96.96 96.98 -0.02 1,124 37,186 +379
Jun15 130617 96.88 96.88 96.84 96.85 -0.02 1,088 5,620 +453
Sep15 130617 96.73 96.73 96.73 96.73 -0.02 47 861 +6
Total Volume and Open Interest 102,671 895,110 -5,495
10-Year Aus T-Bonds(SFE)
Jun13 130617 96.64 96.65 96.61 96.61 -0.02 365,022 313,420 -119,478
Sep13 130617 96.65 96.66 96.59 96.60 -0.04 337,563 393,880 +141,935
Total Volume and Open Interest 702,585 707,300 +22,457
3-Year Aus T-Bonds(SFE)
Jun13 130617 97.42 97.45 97.39 97.40 -0.03 288,260 569,635 -85,710
Sep13 130617 97.48 97.50 97.43 97.44 -0.03 225,864 399,603 +122,296
Total Volume and Open Interest 514,124 969,238 +36,586
Gold(CMX)
Jun13 130617 1390.3 1390.5 1380.0 1382.8 -4.5 458 1,542 +102
Aug13 130617 1390.1 1391.4 1379.8 1383.1 -4.5 127,783 212,613 -1,784
Oct13 130617 1390.4 1390.6 1381.7 1384.3 -4.5 1,945 12,207 -237
Dec13 130617 1392.8 1393.5 1382.6 1385.4 -4.5 4,859 76,237 +1,548
Feb14 130617 1392.2 1392.2 1384.9 1386.5 -4.5 1,376 14,431 +1,030
Apr14 130617 1387.6 1387.6 1387.6 1387.6 -4.6 500 7,352 +298
Jun14 130617 1388.9 1388.9 1388.9 1388.9 -4.6 301 11,268 +36
Aug14 130617 1390.2 1390.2 1390.2 1390.2 -4.7 20 1,406 +20
Oct14 130617 1391.6 1391.6 1391.6 1391.6 -4.8 0 852 +0
Dec14 130617 1396.9 1397.1 1393.2 1393.2 -4.8 260 11,449 +167
Feb15 130617 1394.9 1394.9 1394.9 1394.9 -4.9 0 11 +0
Apr15 130617 1396.7 1396.7 1396.7 1396.7 -4.9      
Total Volume and Open Interest 138,112 376,272 +1,248
Silver(CMX)
Jul13 130617 2205.0 2206.0 2160.5 2175.8 -19.6 49,367 60,987 -1,045
Sep13 130617 2202.5 2204.0 2165.0 2180.5 -19.6 18,920 32,189 +1,966
Dec13 130617 2210.0 2210.0 2179.0 2187.3 -19.7 3,745 26,008 +737
Mar14 130617 2215.0 2215.0 2190.0 2193.0 -19.7 388 4,588 +202
May14 130617 2196.3 2196.3 2196.3 2196.3 -19.8 135 4,182 +54
Jul14 130617 2202.0 2202.0 2199.5 2199.5 -19.8 223 4,057 -57
Sep14 130617 2202.6 2202.6 2202.6 2202.6 -19.8 187 1,024 +114
Total Volume and Open Interest 73,722 150,483 +2,060
Platinum(NYMEX)
Jul13 130617 1447.2 1454.2 1432.0 1434.8 -12.6 16,582 45,571 -3,387
Oct13 130617 1449.5 1457.6 1436.5 1438.9 -12.6 4,391 16,085 +2,823
Jan14 130617 1440.9 1441.3 1440.9 1441.3 -12.7 126 863 +111
Apr14 130617 1442.5 1442.5 1442.5 1442.5 -12.7 0 4 +0
Total Volume and Open Interest 21,100 62,524 -452
Palladium(NYMEX)
Jun13 130617 716.30 716.30 714.75 716.30 -13.50 22 52 -23
Sep13 130617 733.40 733.40 713.85 717.85 -13.85 5,980 35,021 -736
Dec13 130617 721.35 721.35 717.65 719.20 -13.75 67 1,799 +31
Total Volume and Open Interest 6,147 37,040 -654
Copper(CMX)
Jul13 130617 320.20 323.80 318.15 319.75 -0.40 76,425 73,745 -2,341
Sep13 130617 320.60 325.05 319.45 321.00 -0.50 24,713 70,868 +7,770
Dec13 130617 325.50 325.50 321.60 322.85 -0.50 3,617 23,289 +414
Mar14 130617 324.70 325.00 323.95 324.65 -0.45 1,052 9,113 +171
May14 130617 325.90 325.90 325.90 325.90 -0.40 44 1,576 +24
Total Volume and Open Interest 107,052 191,162 +5,739
DJIA Index(CBOT)
Jun13 130617 15180 15240 15180 15190 +134 534 12,571 -179
Sep13 130617 15045 15185 15045 15121 +133 476 492 +428
Dec13 130617 15044 15044 15044 15044 +133 0 2 +0
Mar14 130617 14949 14949 14949 14949 +133      
Total Volume and Open Interest 1,010 13,065 +249
E-mini DJIA Index(CBOT)
Jun13 130617 15052 15265 15046 15190 +134 186,986 88,887 -4,808
Sep13 130617 14992 15196 14986 15121 +133 30,990 27,000 +12,589
Dec13 130617 15010 15103 15010 15044 +133 2 97 +0
Mar14 130617 14949 14949 14949 14949 +133 0 2 +0
Total Volume and Open Interest 217,978 115,986 +7,781
S & P 500(CME)
Jun13 130617 1638.00 1646.50 1630.50 1639.70 +15.40 35,213 168,467 -14,413
Sep13 130617 1619.70 1640.70 1618.30 1633.70 +15.30 27,553 50,895 +15,985
Dec13 130617 1627.50 1631.30 1627.30 1627.50 +15.20 1 2,937 +0
Mar14 130617 1621.50 1625.30 1621.30 1621.50 +15.20 0 2 +0
Total Volume and Open Interest 62,767 222,301 +1,572
S & P 500 E-Mini(Globex)
Jun13 130617 1624.50 1646.75 1624.00 1639.75 +15.50 2,359,119 2,384,610 -294,344
Sep13 130617 1618.75 1641.00 1618.00 1633.75 +15.25 851,237 1,095,330 +291,796
Total Volume and Open Interest 3,210,985 3,487,473 -2,502
NASDAQ 100(CME)
Jun13 130617 2968.00 2989.00 2960.00 2970.00 +28.00 748 10,939 +231
Sep13 130617 2948.30 2986.00 2948.00 2964.80 +27.80 423 1,184 +412
Dec13 130617 2958.50 2958.50 2930.80 2958.50 +27.70      
Total Volume and Open Interest 1,171 12,123 +643
NASDAQ 100 E-Mini(Globex)
Jun13 130617 2936.50 2989.80 2936.50 2970.00 +28.00 284,586 299,272 -40,719
Sep13 130617 2936.50 2985.00 2936.30 2964.80 +27.80 80,363 89,133 +39,706
Total Volume and Open Interest 364,955 388,451 -1,009
S & P Midcap 400(CME)
Jun13 130617 1180.00 1180.00 1171.00 1180.00 +9.00 143 1,795 -87
Sep13 130617 1182.00 1182.00 1171.00 1177.30 +9.00 28 31 +20
Dec13 130617 1175.30 1175.30 1166.30 1175.30 +9.00      
Total Volume and Open Interest 171 1,826 -67
Volatility Index(CBOE)
Jun13 130617 17.00 17.53 16.53 16.95 -0.60 101,454 73,825 -16,913
Jul13 130617 17.90 18.19 17.65 17.80 -0.50 84,831 116,368 +113
Aug13 130617 18.50 18.75 18.31 18.55 -0.35 29,250 57,775 -245
Sep13 130617 19.15 19.31 18.90 19.10 -0.30 16,051 33,046 -478
Total Volume and Open Interest 253,726 354,151 -16,917
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130617 12660 13325 12660 13090 +425 40,111 58,685 -388
Dec13 130617 12905 13180 12905 13180 +465 0 2 +0
Total Volume and Open Interest 40,111 58,689 -42,365
Nikkei 225(SGX)
Sep13 130617 12690 13090 12460 13050 +345 254,895 184,431 +25,408
Dec13 130617 12985 12985 12985 12985 +345 3 30,120 +0
Mar14 130617 12975 12975 12975 12975 +350 10 35 +8
Total Volume and Open Interest 459,827 427,430 -8,880
CAC 40(EURONEXT)
Jun13 130617 3810.0 3883.0 3806.0 3861.5 +60.0 108,268 346,040 +1,917
Jul13 130617 3800.5 3875.0 3800.0 3854.0 +60.5 12,981 72,433 +45,266
Aug13 130617 3830.0 3872.0 3830.0 3854.5 +61.0 3 18 +5
Total Volume and Open Interest 121,521 426,083 +48,173
Hang Seng Index(HKFE)
Jun13 130617 20877 21275 20873 21131 +258 113,616 112,278 +1,144
Jul13 130617 20874 21270 20870 21130 +258 4,275 6,382 +2,585
Total Volume and Open Interest 119,173 123,087 +4,311
DAX(EUREX)
Jun13 130617 8139.0 8264.0 8139.0 8220.0 +87.5 177,911 160,453 -15,647
Sep13 130617 8145.5 8270.0 8145.5 8227.0 +87.5 18,871 35,763 +12,787
Dec13 130617 8189.0 8275.0 8189.0 8236.0 +86.5 387 1,649 -45
Total Volume and Open Interest 197,169 197,865 -2,905
FT-SE 100(EURONEXT)
Jun13 130617 6293.00 6370.00 6293.00 6324.00 +13.50 165,356 595,342 -27,952
Sep13 130617 6256.50 6326.00 6251.00 6279.50 +13.00 80,503 126,048 +47,902
Dec13 130617 6285.00 6292.00 6253.50 6253.50 +13.50 25 439 +5
Total Volume and Open Interest 245,884 721,829 +19,955
SPI 200(SFE)
Jun13 130617 4783.0 4835.0 4742.0 4829.0 +44.0 40,564 300,207 -1,653
Sep13 130617 4746.0 4799.0 4708.0 4792.0 +43.0 9,320 24,550 +6,935
Dec13 130617 4762.0 4788.0 4760.0 4788.0 +44.0 39 2,543 -50
Total Volume and Open Interest 49,932 330,077 +5,108
FTSE MIB(ISE)
Jun13 130617 16080.00 16305.00 15945.00 16229.00 +109.00 34,367 42,034 -3,468
Sep13 130617 16055.00 16215.00 15865.00 16147.00 +109.00 1,305 4,097 +411
Dec13 130617 16055.00 16055.00 16055.00 16055.00 +112.00 0 8 +0
Total Volume and Open Interest 35,672 46,139 -3,057
KOSPI 200(KFE)
Sep13 130617 246.05 248.10 245.15 246.50 +0.65 200,266 106,920 +2,536
Dec13 130617 246.70 249.40 246.70 248.00 +0.60 92 307 +47
Mar14 130617 248.40 248.40 248.40 248.40 +1.10 2 381 +1
Total Volume and Open Interest 200,360 107,608 +2,584
GSCI(CME)
Jul13 130617 631.20 632.00 630.95 631.20 +0.20 2,942 9,988 +2,727
Aug13 130617 630.00 630.70 629.70 630.00 +0.25      
Sep13 130617 626.20 626.20 626.20 626.20        
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!