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 Tue June 18, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130618 1511.75 1530.00 1510.00 1510.75 -1.75 55,355 161,411 -12,039
Aug13 130618 1434.00 1451.25 1433.50 1435.50 +0.25 10,971 35,008 +414
Sep13 130618 1332.75 1344.50 1332.75 1337.25 +3.50 3,563 16,653 -144
Nov13 130618 1285.50 1296.25 1282.50 1289.75 +4.25 60,839 325,120 +8,979
Jan14 130618 1291.50 1301.25 1289.25 1295.25 +4.00 5,393 30,874 +885
Mar14 130618 1296.75 1305.50 1292.50 1295.25 +0.50 1,945 12,944 +228
May14 130618 1299.50 1307.75 1294.75 1298.00 unch 2,229 15,037 +473
Jul14 130618 1308.00 1310.00 1303.00 1305.00 -0.25 1,326 8,530 -138
Aug14 130618 1294.75 1295.00 1294.75 1294.75 -0.25 0 63 +0
Sep14 130618 1278.75 1279.00 1278.75 1278.75 -0.25 0 20 +0
Nov14 130618 1270.25 1279.00 1268.00 1272.75 +2.50 486 10,408 +293
Jan15 130618 1275.50 1275.50 1271.50 1275.50 +4.00 0 31 +0
Mar15 130618 1271.75 1271.75 1267.75 1271.75 +4.00 0 4 +0
May15 130618 1268.75 1268.75 1264.75 1268.75 +4.00      
Total Volume and Open Interest 142,108 616,432 -1,049
Soybean Meal(CBOT)
Jul13 130618 450.00 459.10 450.00 451.80 +2.70 28,585 74,430 -7,255
Aug13 130618 421.00 428.80 421.00 422.70 +1.90 7,982 39,182 +998
Sep13 130618 398.80 404.40 398.80 401.60 +2.80 3,807 26,669 +286
Oct13 130618 378.70 383.20 378.10 381.70 +3.20 2,128 17,065 +171
Dec13 130618 377.00 381.50 376.10 379.90 +3.10 22,076 130,638 +4,219
Jan14 130618 377.80 382.20 377.10 381.10 +3.20 1,287 7,602 +116
Mar14 130618 379.30 383.10 378.90 381.40 +2.50 796 6,710 +131
May14 130618 379.50 382.00 379.30 381.90 +2.50 225 4,687 +108
Jul14 130618 381.40 385.50 381.40 384.30 +2.50 54 2,278 +13
Aug14 130618 382.90 384.00 380.40 383.00 +2.60 0 59 +0
Total Volume and Open Interest 66,987 309,878 -1,189
Soybean Oil(CBOT)
Jul13 130618 48.84 49.00 48.71 48.81 -0.03 50,330 94,908 -9,522
Aug13 130618 48.87 48.98 48.67 48.76 -0.04 25,860 44,144 -523
Sep13 130618 48.52 48.70 48.33 48.41 -0.11 5,182 22,765 +382
Oct13 130618 48.10 48.21 47.81 47.87 -0.23 3,861 18,273 +122
Dec13 130618 47.94 48.00 47.50 47.58 -0.31 28,247 144,674 +3,948
Jan14 130618 47.91 47.96 47.43 47.44 -0.42 1,484 16,728 +225
Mar14 130618 47.95 47.98 47.43 47.45 -0.45 1,077 8,957 +133
May14 130618 48.01 48.01 47.42 47.42 -0.52 297 4,282 +35
Jul14 130618 48.01 48.04 47.50 47.50 -0.54 129 4,638 +52
Aug14 130618 47.73 48.02 47.48 47.48 -0.54 2 457 +2
Total Volume and Open Interest 116,536 361,879 -5,107
Canola(WCE)
Jul13 130618 597.6 606.2 597.6 605.2 +7.2 5,700 23,518 -1,070
Nov13 130618 548.5 555.8 546.5 553.9 +5.4 8,216 98,798 +625
Jan14 130618 550.2 557.8 548.8 556.0 +5.2 634 7,292 +162
Mar14 130618 548.3 555.0 548.2 554.2 +5.7 196 1,126 +115
May14 130618 545.6 552.1 545.6 551.2 +6.7 9 353 +9
Total Volume and Open Interest 14,755 131,094 -159
Corn(CBOT)
Jul13 130618 667.75 677.25 662.50 673.25 +4.75 97,377 260,194 -18,430
Sep13 130618 578.50 589.75 575.00 589.00 +10.25 65,813 316,354 +10,989
Dec13 130618 538.50 551.00 536.00 550.50 +12.00 69,981 494,897 +4,285
Mar14 130618 549.50 561.75 546.75 561.25 +12.00 5,293 62,303 +343
May14 130618 557.00 569.00 554.25 568.50 +11.75 973 18,222 +179
Jul14 130618 563.25 575.00 562.50 575.00 +11.75 2,291 34,177 +597
Sep14 130618 556.00 567.25 556.00 567.25 +11.00 262 4,968 +146
Dec14 130618 554.00 565.00 552.25 564.50 +10.00 1,882 55,400 +295
Mar15 130618 565.00 571.00 561.00 571.00 +10.00 4 1,044 -1
May15 130618 574.75 574.75 564.75 574.75 +10.00 2 43 +0
Total Volume and Open Interest 243,879 1,251,389 -1,597
Wheat(CBOT)
Jul13 130618 681.00 689.75 680.50 687.50 +7.00 54,328 111,857 -12,314
Sep13 130618 689.25 696.75 687.75 694.75 +7.00 41,637 142,034 +4,875
Dec13 130618 701.00 710.25 701.00 708.00 +7.00 26,364 118,636 +3,291
Mar14 130618 716.50 723.50 714.75 721.75 +7.00 3,327 22,076 -180
May14 130618 726.25 733.75 725.75 732.25 +6.50 383 3,406 +123
Jul14 130618 733.50 739.50 731.75 738.75 +7.00 1,215 22,958 +245
Total Volume and Open Interest 127,459 429,322 -3,925
Wheat(KCBT)
Jul13 130618 714.50 724.00 714.50 719.25 +5.50 13,384 36,841 -4,630
Sep13 130618 716.00 724.00 716.00 721.50 +5.75 11,319 57,856 +3,844
Dec13 130618 732.50 739.50 731.75 737.00 +5.25 2,587 29,151 -94
Mar14 130618 747.25 751.25 746.25 750.00 +5.25 239 5,382 +94
May14 130618 755.50 759.50 754.00 758.25 +4.50 24 1,184 -3
Jul14 130618 760.25 762.75 758.50 762.50 +3.75 42 6,075 +1
Total Volume and Open Interest 27,605 136,789 -782
Wheat(MGE)
Jul13 130618 800.25 806.00 798.75 799.00 -1.25 3,334 9,684 -770
Sep13 130618 781.00 787.75 779.75 780.25 -1.25 3,005 13,353 +198
Dec13 130618 790.00 795.50 788.00 788.50 -1.00 1,484 9,917 +235
Mar14 130618 805.00 808.25 801.75 801.75 -2.00 120 1,666 +48
May14 130618 812.75 814.50 808.75 809.25 -0.75 11 415 +0
Total Volume and Open Interest 7,955 35,145 -289
Oats(CBOT)
Jul13 130618 396.00 398.50 393.25 397.75 +1.25 1,174 3,175 -714
Sep13 130618 388.00 390.00 384.50 388.75 +1.50 44 1,765 +11
Dec13 130618 384.25 389.00 383.00 387.75 +2.25 1,318 5,699 +990
Mar14 130618 385.00 390.00 385.00 390.00 +2.00 0 135 +0
Total Volume and Open Interest 2,536 10,775 +287
Rough Rice(CBOT)
Jul13 130618 16.34 16.35 16.05 16.28 -0.04 999 5,442 -465
Sep13 130618 16.27 16.38 16.12 16.34 +0.05 577 4,366 +176
Nov13 130618 16.45 16.63 16.40 16.59 +0.14 122 811 +86
Jan14 130618 16.70 16.82 16.70 16.82 +0.16 0 67 +0
Total Volume and Open Interest 1,698 10,692 -203
Live Cattle(CME)
Jun13 130618 119.500 119.900 119.135 119.500 -0.330 2,838 12,867 -1,242
Aug13 130618 119.150 119.680 118.580 119.035 -0.215 15,480 148,131 +1,739
Oct13 130618 122.550 123.150 122.180 122.535 -0.145 6,094 62,460 +124
Dec13 130618 125.135 125.700 124.830 125.035 -0.265 4,993 47,695 +1,294
Feb14 130618 126.080 126.800 125.950 126.200 -0.085 1,336 17,024 +446
Apr14 130618 127.635 128.200 127.400 127.750 -0.150 519 9,214 +92
Total Volume and Open Interest 31,383 299,030 +2,547
Feeder Cattle(CME)
Aug13 130618 144.285 145.100 143.600 143.800 -0.735 2,199 22,724 +1
Sep13 130618 146.700 147.600 146.100 146.235 -0.765 515 3,469 +96
Oct13 130618 148.575 149.435 147.880 148.150 -0.900 442 3,128 -18
Nov13 130618 149.850 150.850 149.535 149.550 -1.000 280 2,432 -56
Jan14 130618 149.900 151.000 149.575 149.600 -0.600 164 867 +90
Mar14 130618 151.450 151.450 151.000 151.000 -0.750 7 95 +2
Apr14 130618 152.100 152.100 152.100 152.100 unch 2 43 +0
Total Volume and Open Interest 3,609 32,786 +115
Lean Hogs(CME)
Jul13 130618 98.000 99.180 97.950 98.700 +0.750 18,943 43,735 -4,493
Aug13 130618 96.680 97.730 96.680 97.300 +0.650 22,310 90,473 +5,241
Oct13 130618 84.885 85.500 84.730 84.885 +0.035 7,652 53,473 +861
Dec13 130618 81.980 82.430 81.580 81.700 -0.280 4,517 47,216 +1,072
Feb14 130618 83.750 84.000 83.285 83.385 -0.400 1,397 18,765 +234
Apr14 130618 85.100 85.330 84.500 84.700 -0.450 333 15,150 +42
May14 130618 90.000 90.080 90.000 90.000 unch 1 406 +1
Jun14 130618 92.000 92.150 91.600 91.750 -0.400 73 6,118 +45
Total Volume and Open Interest 55,241 276,830 -6,591
Class III Milk(CME)
Jun13 130618 18.01 18.06 17.99 18.02 unch 58 3,645 -6
Jul13 130618 18.07 18.25 17.90 17.98 -0.19 268 4,208 +3
Aug13 130618 18.66 18.74 18.42 18.46 -0.23 220 3,400 -31
Sep13 130618 18.86 18.97 18.76 18.83 -0.14 105 2,802 -11
Oct13 130618 18.80 18.89 18.77 18.82 -0.07 41 1,985 +19
Total Volume and Open Interest 731 21,597 +8
Cocoa(ICE)
Jul13 130618 2222 2279 2221 2259 +38 8,587 1,486 -7,482
Sep13 130618 2210 2227 2204 2210 -5 24,540 96,414 -569
Dec13 130618 2222 2237 2215 2217 -7 3,992 38,285 -15
Mar14 130618 2228 2245 2223 2226 -8 2,497 35,388 -463
May14 130618 2245 2247 2233 2235 -7 161 11,482 +58
Jul14 130618 2251 2251 2244 2244 -7 40 4,080 +10
Sep14 130618 2252 2252 2252 2252 -7 35 3,296 +25
Total Volume and Open Interest 39,856 190,868 -8,436
Coffee "C"(ICE)
Jul13 130618 122.40 123.25 120.90 122.00 -0.35 16,238 24,001 -9,013
Sep13 130618 123.25 124.65 122.15 123.50 +0.25 19,806 97,674 +6,571
Dec13 130618 126.45 127.80 125.50 126.70 +0.25 4,345 28,842 +802
Mar14 130618 129.25 130.90 128.80 130.00 +0.35 1,227 9,651 -73
May14 130618 131.05 132.75 131.05 132.10 +0.35 747 4,951 -189
Jul14 130618 133.60 134.65 133.00 134.05 +0.40 177 1,747 +66
Total Volume and Open Interest 42,594 169,937 -1,802
Orange Juice(ICE)
Jul13 130618 145.80 147.55 144.55 145.05 -0.75 1,555 10,202 -1,112
Sep13 130618 146.90 148.40 145.35 145.80 -0.60 1,291 11,184 +686
Nov13 130618 145.95 147.75 144.90 145.30 -0.80 37 1,170 +25
Jan14 130618 145.00 146.65 145.00 145.30 -0.75 0 497 +0
Mar14 130618 145.55 145.55 145.55 145.55 -0.65 0 60 +0
May14 130618 145.10 145.10 145.10 145.10 -0.65 0 32 +0
Total Volume and Open Interest 2,883 23,165 -401
Sugar #11(ICE)
Jul13 130618 16.88 16.90 16.65 16.76 -0.17 97,118 211,881 -18,904
Oct13 130618 17.21 17.23 16.94 17.06 -0.19 100,960 426,239 +7,188
Mar14 130618 18.08 18.08 17.78 17.89 -0.19 27,471 149,880 +5,110
May14 130618 18.04 18.04 17.79 17.88 -0.19 6,609 32,409 +324
Jul14 130618 18.00 18.00 17.80 17.90 -0.19 6,238 55,034 +1,295
Oct14 130618 18.15 18.19 18.02 18.10 -0.20 3,117 28,698 +1,943
Mar15 130618 18.51 18.58 18.42 18.50 -0.19 507 14,411 +118
May15 130618 18.32 18.36 18.32 18.36 -0.16 70 1,740 +3
Total Volume and Open Interest 242,187 927,229 -2,868
London Cocoa(LCE)
Jul13 130618 1439 1450 1437 1439 -1 6,399 40,922 -2,671
Sep13 130618 1452 1461 1448 1452 unch 8,765 50,632 +120
Dec13 130618 1460 1469 1456 1460 +1 6,334 61,460 +660
Mar14 130618 1462 1473 1458 1463 +1 6,197 57,893 +1,190
May14 130618 1467 1476 1465 1467 unch 1,484 15,127 +274
Jul14 130618 1473 1480 1471 1473 unch 532 5,494 +80
Sep14 130618 1479 1479 1476 1479 unch 253 2,221 -51
Total Volume and Open Interest 30,016 234,879 -393
London Sugar(LCE)
Aug13 130618 490.90 492.10 486.90 489.40 -2.60 7,994 38,373 -267
Oct13 130618 479.70 480.00 474.60 476.90 -3.90 2,074 21,075 +53
Dec13 130618 481.90 482.30 478.90 480.50 -4.00 794 7,540 +32
Mar14 130618 486.10 486.70 484.00 485.40 -3.30 806 7,234 +70
May14 130618 490.50 490.50 488.00 488.10 -4.00 167 3,065 -26
Total Volume and Open Interest 12,107 79,681 -103
Cotton(ICE)
Jul13 130618 87.20 87.20 84.98 84.98 -2.45 26,393 29,120 -13,718
Oct13 130618 87.83 88.25 87.38 87.38 -1.66 19 195 +8
Dec13 130618 88.87 88.87 86.86 87.32 -1.67 28,232 138,081 +7,901
Mar14 130618 87.25 87.60 86.60 86.98 -1.61 1,433 8,330 +406
May14 130618 86.90 87.19 86.73 86.73 -1.51 237 1,144 +32
Jul14 130618 86.64 86.64 86.64 86.64 -1.40 166 2,578 +93
Total Volume and Open Interest 56,517 180,557 -5,245
Lumber(CME)
Jul13 130618 282.6 285.6 280.0 280.8 -1.4 219 2,207 -38
Sep13 130618 285.0 288.4 283.0 283.8 -1.2 193 3,760 +42
Nov13 130618 291.7 293.9 288.0 288.5 -1.0 6 600 +2
Jan14 130618 301.1 302.8 299.9 300.0 unch 2 35 +2
Total Volume and Open Interest 420 6,620 +8
Crude Oil(NYM)
Jul13 130618 97.93 98.67 97.41 98.44 +0.67 240,906 108,363 -13,685
Aug13 130618 98.16 98.88 97.65 98.67 +0.64 126,328 239,321 +7,797
Sep13 130618 98.25 98.90 97.73 98.72 +0.61 79,611 237,618 +8,413
Oct13 130618 98.01 98.58 97.53 98.43 +0.56 41,498 112,667 +1,395
Nov13 130618 97.17 98.05 97.06 97.90 +0.51 25,126 75,464 +2,146
Dec13 130618 96.83 97.43 96.42 97.26 +0.47 100,267 242,992 +1,809
Jan14 130618 95.97 96.78 95.85 96.65 +0.44 10,025 56,411 +2,906
Feb14 130618 95.36 96.18 95.31 96.07 +0.41 3,357 25,659 +720
Mar14 130618 95.36 95.63 94.83 95.51 +0.38 12,882 47,142 +1,763
Apr14 130618 94.59 95.03 94.57 94.96 +0.36 3,201 24,698 +643
May14 130618 94.11 94.48 94.11 94.48 +0.33 3,079 23,458 +273
Jun14 130618 93.53 94.20 93.42 94.05 +0.31 30,583 104,822 +3,224
Jul14 130618 93.00 93.59 93.00 93.59 +0.29 2,779 30,678 +777
Aug14 130618 93.12 93.12 93.12 93.12 +0.28 1,263 19,268 +73
Sep14 130618 92.70 92.75 92.03 92.65 +0.26 3,665 31,550 +278
Oct14 130618 92.20 92.20 92.20 92.20 +0.24 2,241 16,788 +390
Total Volume and Open Interest 752,559 1,861,250 +28,731
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130618 97.925 98.650 97.400 98.450 +0.675 5,420 2,097 +148
Aug13 130618 98.225 98.875 97.675 98.675 +0.650 1,001 1,158 +151
Sep13 130618 98.225 98.775 97.925 98.725 +0.625 98 517 +44
Oct13 130618 98.125 98.475 97.800 98.425 +0.550 34 389 +25
Nov13 130618 97.900 97.925 97.350 97.900 +0.500 6 20 +2
Dec13 130618 97.200 97.300 96.700 97.250 +0.450 3 82 +1
Jan14 130618 96.650 96.650 96.650 96.650 +0.450      
Feb14 130618 96.075 96.075 96.075 96.075 +0.425      
Mar14 130618 95.500 95.500 95.500 95.500 +0.375      
Total Volume and Open Interest 6,563 4,362 +372
Heating Oil(NYM)
Jul13 130618 295.04 297.37 294.03 296.17 +1.14 56,340 60,612 -6,216
Aug13 130618 295.21 297.43 294.25 296.33 +1.12 30,148 57,509 -1,567
Sep13 130618 295.63 297.86 294.80 296.91 +1.21 13,739 50,803 +683
Oct13 130618 295.55 298.30 295.34 297.47 +1.27 8,521 25,546 +159
Nov13 130618 296.80 298.60 296.05 297.98 +1.32 4,754 15,060 +404
Dec13 130618 296.76 299.03 296.18 298.31 +1.39 12,939 34,551 -783
Jan14 130618 298.80 299.09 297.01 298.82 +1.44 2,986 8,083 +230
Feb14 130618 298.11 299.06 298.11 298.77 +1.49 527 3,279 -43
Mar14 130618 297.27 298.27 297.27 297.86 +1.49 581 5,306 +76
Apr14 130618 295.45 296.38 295.45 296.23 +1.45 624 10,863 +141
May14 130618 294.63 294.63 294.63 294.63 +1.42 193 1,919 -1
Jun14 130618 293.45 293.45 292.55 293.12 +1.35 1,657 10,904 +364
Jul14 130618 292.40 292.40 292.40 292.40 +1.33 21 982 +6
Aug14 130618 291.75 291.75 291.75 291.75 +1.28 17 365 -1
Total Volume and Open Interest 134,004 292,698 -6,129
Gasoline(NYMEX)
Jul13 130618 286.31 288.55 285.10 287.94 +2.33 44,808 66,789 -3,702
Aug13 130618 285.51 287.66 284.14 287.06 +2.31 30,362 58,683 +2,046
Sep13 130618 283.45 285.85 282.59 285.35 +2.24 19,439 49,135 +633
Oct13 130618 270.50 272.90 269.64 272.38 +2.09 12,148 31,894 +1,203
Nov13 130618 267.13 269.64 266.75 269.16 +1.90 8,129 33,571 +1,201
Dec13 130618 265.29 267.40 264.59 266.99 +1.72 7,715 24,044 +999
Jan14 130618 264.48 266.58 264.12 266.29 +1.65 1,426 9,538 +226
Feb14 130618 266.61 266.72 265.65 266.72 +1.63 709 2,711 +136
Mar14 130618 267.86 268.00 267.59 268.00 +1.68 537 4,532 -271
Apr14 130618 283.09 284.05 283.09 284.05 +1.73 147 2,313 +38
Total Volume and Open Interest 125,876 288,970 +2,687
e-miNY RBOB Gasoline(NYM)
Jul13 130618 285.60 287.90 285.60 287.90 +2.30      
Aug13 130618 287.10 287.10 287.06 287.10 +2.30      
Sep13 130618 285.40 285.40 285.35 285.40 +2.30      
Oct13 130618 272.40 272.40 272.38 272.40 +2.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul13 130618 3.902 3.952 3.865 3.905 +0.030 105,300 126,079 -14,736
Aug13 130618 3.925 3.970 3.885 3.927 +0.030 46,693 139,303 +9,008
Sep13 130618 3.925 3.965 3.884 3.924 +0.028 23,022 215,719 +8,157
Oct13 130618 3.934 3.975 3.896 3.934 +0.026 16,839 163,883 +934
Nov13 130618 4.002 4.039 3.966 4.003 +0.027 10,026 83,272 +350
Dec13 130618 4.133 4.188 4.120 4.155 +0.030 5,398 55,978 -193
Jan14 130618 4.211 4.269 4.197 4.235 +0.033 15,002 138,512 +1,164
Feb14 130618 4.207 4.257 4.195 4.228 +0.035 2,252 32,038 -467
Mar14 130618 4.172 4.209 4.150 4.180 +0.035 5,808 82,010 +84
Apr14 130618 4.000 4.050 3.998 4.026 +0.039 8,583 116,312 -51
May14 130618 4.008 4.036 4.006 4.032 +0.040 1,219 23,386 +485
Jun14 130618 4.050 4.069 4.040 4.063 +0.040 346 20,511 +29
Jul14 130618 4.080 4.108 4.070 4.096 +0.040 405 14,949 -8
Aug14 130618 4.116 4.121 4.111 4.111 +0.040 117 14,063 -9
Sep14 130618 4.119 4.119 4.095 4.110 +0.040 394 18,322 -50
Oct14 130618 4.105 4.143 4.105 4.126 +0.040 3,538 61,180 +1,418
Total Volume and Open Interest 246,150 1,453,795 +6,542
Brent Crude Oil(ICE)
Aug13 130618 105.66 106.24 105.11 106.02 +0.55 197,098 317,623 -5,704
Sep13 130618 105.34 105.91 104.83 105.74 +0.60 72,676 222,444 +4,746
Oct13 130618 104.91 105.55 104.48 105.39 +0.62 29,873 121,870 +2,862
Nov13 130618 104.55 105.18 104.14 105.03 +0.61 16,808 59,994 -174
Dec13 130618 104.18 104.82 103.77 104.66 +0.59 76,433 196,918 +3,559
Jan14 130618 103.81 104.44 103.51 104.31 +0.57 7,308 49,095 +1,234
Feb14 130618 103.50 104.09 103.18 103.96 +0.55 3,775 27,944 -48
Mar14 130618 102.97 103.67 102.82 103.59 +0.53 4,818 34,405 +267
Apr14 130618 102.51 103.31 102.50 103.22 +0.51 2,532 37,810 +586
May14 130618 102.90 102.90 102.55 102.83 +0.49 1,949 16,218 -78
Jun14 130618 101.91 102.58 101.69 102.43 +0.47 19,665 83,841 -711
Jul14 130618 102.08 102.08 102.08 102.08 +0.46 891 15,890 +5
Aug14 130618 101.72 101.72 101.72 101.72 +0.45 902 20,704 +183
Sep14 130618 101.15 101.35 101.15 101.32 +0.44 1,664 24,759 +242
Total Volume and Open Interest 470,709 1,533,698 +8,158
Gas Oil(ICE)
Jul13 130618 891.50 897.00 887.00 892.75 -1.25 65,701 130,325 -7,469
Aug13 130618 892.25 897.00 887.75 893.00 -1.25 71,687 137,419 -1,256
Sep13 130618 893.25 898.25 889.00 894.50 -1.25 45,693 81,156 +5,541
Oct13 130618 894.75 899.50 890.50 895.75 -1.25 23,938 38,281 -338
Nov13 130618 893.00 899.75 891.00 896.00 -1.25 11,637 34,676 +317
Dec13 130618 895.00 899.50 890.75 896.00 -0.75 28,193 64,217 +1,516
Jan14 130618 893.00 898.75 891.00 896.00 -0.75 3,450 23,986 +1,189
Feb14 130618 891.25 896.25 890.00 894.75 -0.75 1,269 19,736 +191
Mar14 130618 888.75 894.75 887.50 892.25 -0.75 1,447 16,354 +378
Apr14 130618 889.75 889.75 887.75 888.50 -0.50 648 9,515 +117
Total Volume and Open Interest 259,558 639,853 +79
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130618 2.512 2.520 2.495 2.500 -0.005 303 1,028 -41
Aug13 130618 2.427 2.440 2.413 2.421 +0.005 341 2,150 +11
Sep13 130618 2.290 2.292 2.266 2.271 +0.008 266 2,515 +3
Oct13 130618 2.118 2.118 2.107 2.111 +0.010 184 1,327 +27
Nov13 130618 2.026 2.041 2.026 2.034 +0.011 127 765 -48
Dec13 130618 1.997 2.012 1.996 2.004 +0.011 92 1,654 -1
Jan14 130618 1.998 2.000 1.986 1.996 +0.015 23 541 +15
Total Volume and Open Interest 1,340 10,095 -38
WTI Crude Oil(ICE)
Jul13 130618 97.83 98.65 97.46 98.44 +0.67 36,591 41,289 -5,914
Aug13 130618 98.05 98.87 97.66 98.67 +0.64 32,527 86,831 +5,748
Sep13 130618 98.07 98.90 97.80 98.72 +0.61 13,837 64,135 +883
Oct13 130618 97.71 98.59 97.58 98.43 +0.56 7,629 25,701 +211
Nov13 130618 97.14 98.07 97.13 97.90 +0.51 6,092 17,852 +532
Dec13 130618 96.68 97.43 96.42 97.26 +0.47 25,923 119,712 +2,517
Jan14 130618 96.19 96.81 96.19 96.65 +0.44 1,791 15,502 +362
Feb14 130618 95.60 96.22 95.60 96.07 +0.41 909 5,403 +99
Mar14 130618 95.26 95.51 95.26 95.51 +0.38 2,479 9,462 -1,265
Apr14 130618 94.96 94.96 94.96 94.96 +0.36 466 7,047 +13
May14 130618 94.48 94.48 94.48 94.48 +0.33 458 4,336 -6
Jun14 130618 93.45 94.23 93.45 94.05 +0.31 4,776 27,736 +1,752
Jul14 130618 93.59 93.59 93.59 93.59 +0.29 759 4,883 +603
Aug14 130618 93.12 93.12 93.12 93.12 +0.28 16 3,175 -2
Sep14 130618 92.65 92.65 92.65 92.65 +0.26 83 10,012 -19
Oct14 130618 92.20 92.20 92.20 92.20 +0.24 5 3,927 +1
Total Volume and Open Interest 142,169 565,686 +7,284
US Dollar Index(ICE)
Sep13 130618 80.810 81.155 80.710 80.750 -0.217 48,600 46,835 +5,960
Dec13 130618 81.275 81.340 80.950 80.950 -0.218 0 503 +0
Mar14 130618 81.170 81.170 81.170 81.170 -0.217      
Total Volume and Open Interest 63,180 77,745 -2,526
Australian Dollar(CME)
Jun13 130617 95.73 96.38 95.67 95.94 -0.06 134,427 115,029 -14,321
Sep13 130618 94.90 95.13 93.80 94.30 -0.36 140,482 168,748 +4,435
Dec13 130618 94.03 94.09 93.34 93.74 -0.35 6 125 +1
Total Volume and Open Interest 175,648 279,534 +38
British Pound(CME)
Jun13 130617 157.11 157.50 156.93 157.32 +0.29 136,240 98,678 -33,066
Sep13 130618 157.11 157.14 155.56 156.41 -0.45 112,803 140,184 +12,578
Dec13 130618 156.17 156.78 155.55 156.33 -0.45 0 291 +0
Total Volume and Open Interest 149,770 222,345 -4,876
Canadian Dollar(CME)
Jun13 130618 98.16 98.25 97.92 97.94 -0.10 21,087 51,281 -4,875
Sep13 130618 97.95 98.04 97.66 97.80 -0.02 60,769 91,538 +1,402
Dec13 130618 97.75 97.75 97.50 97.59 -0.02 101 3,486 +75
Mar14 130618 97.49 97.53 97.37 97.37 -0.03 9 418 +9
Total Volume and Open Interest 82,012 146,878 -3,343
Japanese Yen(CME)
Jun13 130617 106.15 106.17 105.17 105.32 -0.75 300,974 102,233 -30,009
Sep13 130618 105.71 105.94 104.46 105.00 -0.47 262,214 160,577 +7,655
Dec13 130618 105.98 105.98 104.57 105.07 -0.47 215 1,238 +115
Total Volume and Open Interest 312,483 257,807 +1,479
Swiss Franc(CME)
Jun13 130617 108.50 108.50 108.12 108.12 -0.31 35,905 37,776 -4,500
Sep13 130618 108.45 109.09 108.05 108.84 +0.57 45,488 32,276 +5,991
Dec13 130618 108.96 108.96 108.39 108.96 +0.57 3 6 +3
Total Volume and Open Interest 61,660 62,092 -1,972
EuroFX(CME)
Jun13 130617 133.49 133.59 133.19 133.42 +0.01 257,137 100,004 -38,144
Sep13 130618 133.70 134.23 133.32 134.11 +0.63 234,874 193,319 +24,055
Dec13 130618 133.76 134.26 133.37 134.17 +0.62 108 729 +43
Total Volume and Open Interest 298,524 269,120 -1,173
Mexican Peso(CME)
Jun13 130617 786.75 790.00 786.25 787.50 +1.25 46,106 57,751 -16,689
Jul13 130618 773.75 777.00 773.75 773.75 -3.25 0 1 +0
Total Volume and Open Interest 51,071 114,652 -7,820
Brazilian Real(CME)
Jul13 130618 457.00 461.60 456.40 459.15 -0.25 529 6,285 -85
Aug13 130618 459.05 459.05 454.15 456.25 -0.35 123 2,271 +100
Sep13 130618 455.55 455.55 451.40 453.50 -0.30 338 7,025 -124
Oct13 130618 450.65 451.00 450.65 450.65 -0.35      
Total Volume and Open Interest 990 37,603 -109
30-Year T-Bonds(CBOT)
Jun13 130618 140~160 140~250 140~030 140~180 +0~010 2,150 13,477 -1,034
Sep13 130618 139~140 139~260 138~280 139~180 +0~010 396,307 549,848 -8,757
Dec13 130618 137~160 138~040 137~160 138~020 +0~010 102 49 -49
Total Volume and Open Interest 398,559 563,374 -9,840
10-Year T-Notes(CBOT)
Jun13 130618 130~085 130~115 130~010 130~090 -0~025 11,474 26,094 -2,320
Sep13 130618 129~070 129~100 128~300 129~075 -0~025 1,097,459 2,052,610 -21,880
Dec13 130618 128~235 129~100 128~235 128~235 -0~185      
Total Volume and Open Interest 1,108,933 2,078,704 -24,200
5-Year T-Notes(CBOT)
Jun13 130618 123~004 123~026 122~292 123~012 unch 20,299 26,977 -43,614
Sep13 130618 122~140 122~172 122~100 122~154 -0~004 701,289 1,438,064 -2,531
Dec13 130618 121~294 121~310 121~294 121~294 -0~014      
Total Volume and Open Interest 721,588 1,465,041 -46,145
2 Year T-Notes(CBOT)
Jun13 130618 110~080 110~080 110~074 110~080 +0~002 15,775 38,547 -4,869
Sep13 130618 110~052 110~060 110~046 110~056 unch 210,223 774,254 +234
Dec13 130618 110~042 110~056 110~042 110~042 -0~014      
Total Volume and Open Interest 225,998 812,801 -4,635
Eurodollars(CME)
Sep13 130618 99.710 99.710 99.700 99.710 unch 241,119 808,843 +17,171
Dec13 130618 99.685 99.685 99.670 99.685 unch 241,681 829,793 +6,713
Mar14 130618 99.645 99.650 99.630 99.650 +0.005 277,189 764,823 +19,486
Jun14 130618 99.595 99.605 99.575 99.605 +0.010 328,308 639,490 +2,995
Sep14 130618 99.525 99.545 99.505 99.540 +0.010 286,764 627,068 +7,990
Dec14 130618 99.430 99.455 99.410 99.450 +0.010 283,994 704,709 +9,325
Mar15 130618 99.315 99.345 99.290 99.340 +0.015 258,772 577,171 -3,971
Jun15 130618 99.170 99.200 99.145 99.200 +0.020 280,799 718,355 +6,973
Sep15 130618 99.010 99.035 98.980 99.030 +0.015 175,037 484,842 +3,112
Dec15 130618 98.825 98.855 98.795 98.840 +0.005 175,260 597,009 +6,291
Mar16 130618 98.635 98.655 98.595 98.640 -0.010 163,077 410,254 -5,264
Jun16 130618 98.440 98.450 98.390 98.435 -0.020 174,454 316,523 -22,488
Sep16 130618 98.225 98.240 98.175 98.220 -0.030 92,777 239,811 -3,595
Dec16 130618 98.025 98.035 97.965 98.010 -0.035 68,357 156,511 +387
Mar17 130618 97.835 97.840 97.770 97.815 -0.040 49,183 153,659 +1,312
Jun17 130618 97.640 97.650 97.580 97.620 -0.040 60,913 145,314 -1,082
Sep17 130618 97.465 97.475 97.400 97.445 -0.040 36,510 101,667 -518
Dec17 130618 97.280 97.300 97.220 97.265 -0.045 31,231 130,772 +1,979
Total Volume and Open Interest 3,287,550 8,598,132 -677,392
Ultra T-Bond(CBOT)
Jun13 130618 152~06 152~31 152~03 152~25 +0~07 964 9,951 -915
Sep13 130618 151~02 151~23 150~12 151~09 +0~06 57,825 376,351 -768
Dec13 130618 151~09 151~09 151~03 151~09 +0~06      
Total Volume and Open Interest 58,789 386,302 -1,683
30 Day Federal Funds(CBOT)
Jun13 130618 99.905 99.908 99.905 99.908 unch 182 50,874 -36
Jul13 130618 99.895 99.895 99.890 99.895 unch 1,745 35,357 +366
Aug13 130618 99.890 99.890 99.880 99.890 unch 3,040 27,364 +1,409
Sep13 130618 99.885 99.890 99.875 99.885 unch 2,668 21,244 +1,061
Oct13 130618 99.885 99.885 99.875 99.880 unch 2,272 16,225 +583
Nov13 130618 99.880 99.880 99.875 99.880 unch 1,933 15,998 +133
Total Volume and Open Interest 24,897 330,243 +4,749
3-Mth Euro-Yen(CME)
Sep13 130618 99.777 99.777 99.777 99.777 unch      
Dec13 130618 99.777 99.777 99.777 99.777 unch      
Mar14 130618 99.760 99.760 99.760 99.760 unch      
Jun14 130618 99.760 99.760 99.760 99.760 unch      
Sep14 130618 99.765 99.765 99.765 99.765 unch      
Dec14 130618 99.760 99.760 99.760 99.760 unch      
Mar15 130618 99.640 99.640 99.640 99.640 unch      
Jun15 130618 99.500 99.500 99.500 99.500 unch      
Sep15 130618 99.360 99.360 99.360 99.360 unch      
Dec15 130618 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest 0 1,500 +0
3-Mth Euro-Yen(SGX)
Sep13 130618 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130618 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130618 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130618 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130618 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130618 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130618 99.64 99.64 99.64 99.64 unch      
Jun15 130618 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 2,318 +0
Japanese Gov't Bonds(SGX)
Sep13 130618 142.74 143.07 142.58 142.88 +0.11 1,356 16,761 -323
Dec13 130618 139.12 139.12 139.12 139.12 +0.11      
Mar14 130618 137.03 137.03 137.03 137.03 +0.11      
Total Volume and Open Interest 1,356 16,761 -323
Euro-Bund(EUREX)
Sep13 130618 143.56 143.68 143.13 143.21 -0.57 575,152 841,862 +8,110
Dec13 130618 141.70 141.70 141.27 141.32 -0.58 15 133 +2
Mar14 130618 141.32 141.32 141.32 141.32 -0.58      
Total Volume and Open Interest 575,167 841,995 +8,112
Euro-Bobl(EUREX)
Sep13 130618 126.12 126.21 125.84 125.88 -0.35 381,772 786,550 -908
Dec13 130618 124.15 124.15 124.15 124.15 -0.35 0 2 +0
Mar14 130618 124.15 124.15 124.15 124.15 -0.35      
Total Volume and Open Interest 381,772 786,552 -908
3-Mth Euribor(EUREX)
Jun13 130617 99.790 99.790 99.790 99.790 unch 0 2,973 +0
Sep13 130618 99.755 99.755 99.750 99.755 -0.010 30 1,844 +0
Dec13 130618 99.700 99.705 99.700 99.705 -0.030 0 1,761 +0
Total Volume and Open Interest 1,086 20,325 -972
Long Gilt(LIFFE)
Jun13 130618 115~23 115~24 115~18 115~20 -0~19 200 16,628 -928
Sep13 130618 115~04 115~04 114~20 114~23 -0~19 99,939 324,052 -8,418
Total Volume and Open Interest 100,139 340,680 -9,346
3-Mth Short Sterling(LIFFE)
Jun13 130618 99.50 99.50 99.49 99.49 unch 15,654 244,334 -3,982
Sep13 130618 99.49 99.50 99.48 99.48 -0.01 44,192 290,996 +23
Dec13 130618 99.45 99.46 99.43 99.44 -0.02 45,961 342,691 -2,451
Mar14 130618 99.41 99.41 99.38 99.39 -0.03 62,923 343,545 +5,314
Jun14 130618 99.34 99.35 99.31 99.32 -0.03 50,751 326,616 +8,867
Sep14 130618 99.28 99.28 99.23 99.25 -0.04 47,052 225,943 +12,702
Total Volume and Open Interest 531,381 2,750,725 +45,781
3-Mth Euribor(LIFFE)
Sep13 130618 99.760 99.770 99.750 99.755 -0.010 92,362 446,287 -3,769
Dec13 130618 99.725 99.735 99.700 99.705 -0.030 89,096 587,345 +5,223
Mar14 130618 99.675 99.685 99.640 99.645 -0.040 101,970 446,905 +7,100
Total Volume and Open Interest 826,513 4,579,277 -22,666
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 130618 97.39 97.39 97.37 97.39 unch 19,248 253,773 -9,558
Dec13 130618 97.46 97.48 97.45 97.48 +0.01 23,722 214,392 -1,282
Mar14 130618 97.45 97.48 97.44 97.47 +0.01 15,666 159,770 +3,432
Jun14 130618 97.37 97.40 97.36 97.39 +0.01 12,886 97,273 +7,572
Sep14 130618 97.24 97.26 97.22 97.25 +0.01 3,913 73,088 +1,059
Dec14 130618 97.10 97.11 97.09 97.11 +0.01 1,555 53,510 -188
Mar15 130618 96.97 96.98 96.95 96.98 unch 1,067 37,550 +364
Jun15 130618 96.85 96.85 96.83 96.85 unch 933 6,527 +907
Sep15 130618 96.74 96.74 96.71 96.73 unch 0 859 -2
Total Volume and Open Interest 78,992 897,416 +2,306
10-Year Aus T-Bonds(SFE)
Sep13 130618 96.61 96.64 96.57 96.60 unch 112,867 410,131 +16,251
Dec13 130618 96.64 96.64 96.64 96.64        
3-Year Aus T-Bonds(SFE)
Sep13 130618 97.44 97.46 97.41 97.45 +0.01 110,341 452,073 +52,470
Dec13 130618 97.49 97.49 97.49 97.49        
Gold(CMX)
Jun13 130618 1383.1 1383.5 1363.0 1366.6 -16.2 90 1,382 -160
Aug13 130618 1384.3 1385.4 1360.2 1366.9 -16.2 100,911 212,754 +141
Oct13 130618 1385.9 1386.0 1361.6 1368.1 -16.2 712 12,385 +178
Dec13 130618 1386.9 1386.9 1362.6 1369.2 -16.2 2,073 76,153 -84
Feb14 130618 1387.3 1387.3 1370.0 1370.3 -16.2 711 14,443 +12
Apr14 130618 1375.0 1375.0 1368.5 1371.4 -16.2 799 7,734 +382
Jun14 130618 1370.6 1372.7 1370.6 1372.7 -16.2 165 11,294 +26
Aug14 130618 1381.4 1381.4 1374.1 1374.1 -16.1 23 1,406 +0
Oct14 130618 1375.5 1375.5 1375.5 1375.5 -16.1 0 852 +0
Dec14 130618 1388.0 1388.0 1377.1 1377.1 -16.1 131 11,455 +6
Feb15 130618 1378.8 1378.8 1378.8 1378.8 -16.1 0 11 +0
Apr15 130618 1380.6 1380.6 1380.6 1380.6 -16.1      
Total Volume and Open Interest 106,189 377,031 +759
Silver(CMX)
Jul13 130618 2176.5 2189.0 2144.5 2167.7 -8.1 42,222 58,123 -2,864
Sep13 130618 2183.5 2191.0 2150.0 2172.4 -8.1 6,476 33,325 +1,136
Dec13 130618 2194.5 2194.5 2158.0 2179.1 -8.2 2,139 25,880 -128
Mar14 130618 2184.8 2184.8 2184.8 2184.8 -8.2 276 4,615 +27
May14 130618 2188.1 2188.1 2188.1 2188.1 -8.2 50 4,182 +0
Jul14 130618 2190.5 2191.3 2190.5 2191.3 -8.2 129 4,032 -25
Sep14 130618 2172.5 2194.4 2172.5 2194.4 -8.2 53 1,043 +19
Total Volume and Open Interest 51,900 148,560 -1,923
Platinum(NYMEX)
Jul13 130618 1432.5 1446.1 1425.1 1440.1 +5.3 12,392 44,447 -1,124
Oct13 130618 1438.4 1449.9 1429.0 1444.1 +5.2 1,342 16,865 +780
Jan14 130618 1438.0 1449.0 1438.0 1446.4 +5.1 107 966 +103
Apr14 130618 1447.6 1447.6 1447.6 1447.6 +5.1 0 4 +0
Total Volume and Open Interest 13,864 62,293 -231
Palladium(NYMEX)
Jun13 130618 706.45 706.80 706.45 706.80 -9.50 9 48 -4
Sep13 130618 713.00 716.90 697.10 708.35 -9.50 3,061 34,588 -433
Dec13 130618 712.70 712.70 702.00 709.65 -9.55 90 1,887 +88
Total Volume and Open Interest 3,160 36,691 -349
Copper(CMX)
Jul13 130618 319.85 322.00 313.85 315.50 -4.25 47,090 70,150 -3,595
Sep13 130618 321.05 323.15 315.10 316.75 -4.25 16,430 74,128 +3,260
Dec13 130618 322.35 322.35 317.00 318.65 -4.20 3,005 23,653 +364
Mar14 130618 323.15 323.15 318.85 320.50 -4.15 690 9,364 +251
May14 130618 321.70 321.70 321.70 321.70 -4.20 14 1,579 +3
Total Volume and Open Interest 67,963 191,447 +285
DJIA Index(CBOT)
Jun13 130618 15199 15325 15180 15313 +123 220 12,532 -39
Sep13 130618 15116 15270 15112 15244 +123 194 652 +160
Dec13 130618 15167 15167 15044 15167 +123 0 2 +0
Mar14 130618 15072 15072 14949 15072 +123      
Total Volume and Open Interest 414 13,186 +121
E-mini DJIA Index(CBOT)
Jun13 130618 15192 15343 15177 15313 +123 67,051 75,944 -12,943
Sep13 130618 15122 15274 15107 15244 +123 141,102 42,689 +15,689
Dec13 130618 15100 15167 15100 15167 +123 1 97 +0
Mar14 130618 15072 15072 15072 15072 +123 0 2 +0
Total Volume and Open Interest 208,154 118,732 +2,746
S & P 500(CME)
Jun13 130618 1640.00 1653.50 1639.50 1651.10 +11.40 33,318 157,249 -11,218
Sep13 130618 1635.00 1648.20 1632.30 1645.20 +11.50 28,018 70,465 +19,570
Dec13 130618 1636.00 1642.50 1636.00 1638.90 +11.40 21 2,937 +0
Mar14 130618 1632.80 1636.50 1632.80 1632.80 +11.30 0 2 +0
Total Volume and Open Interest 61,357 230,653 +8,352
S & P 500 E-Mini(Globex)
Jun13 130618 1640.75 1654.50 1638.00 1651.00 +11.25 1,040,616 2,042,756 -341,854
Sep13 130618 1634.75 1648.75 1632.25 1645.25 +11.50 1,838,320 1,505,868 +410,538
Total Volume and Open Interest 2,881,062 3,556,927 +69,454
NASDAQ 100(CME)
Jun13 130618 2977.00 3003.00 2977.00 2993.50 +23.50 1,024 10,222 -717
Sep13 130618 2973.30 3000.00 2970.00 2988.50 +23.70 679 1,726 +542
Dec13 130618 2982.30 2982.30 2958.50 2982.30 +23.80      
Total Volume and Open Interest 1,703 11,948 -175
NASDAQ 100 E-Mini(Globex)
Jun13 130618 2972.50 3002.50 2971.00 2993.50 +23.50 119,403 247,678 -51,594
Sep13 130618 2969.30 2997.80 2965.80 2988.50 +23.70 227,209 145,179 +56,046
Total Volume and Open Interest 346,617 392,904 +4,453
S & P Midcap 400(CME)
Jun13 130618 1187.60 1187.60 1180.00 1187.60 +7.60 6 1,791 -4
Sep13 130618 1172.00 1192.00 1172.00 1185.00 +7.70 6 34 +3
Dec13 130618 1183.00 1183.00 1175.30 1183.00 +7.70      
Total Volume and Open Interest 12 1,825 -1
Volatility Index(CBOE)
Jun13 130618 16.80 17.10 16.65 16.80 -0.15 86,261 57,744 -16,081
Jul13 130618 17.80 17.88 17.55 17.65 -0.15 79,004 123,321 +6,953
Aug13 130618 18.50 18.57 18.25 18.35 -0.20 31,898 57,551 -224
Sep13 130618 19.10 19.15 18.90 19.00 -0.10 13,841 33,476 +430
Total Volume and Open Interest 233,730 346,845 -7,306
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130618 13135 13425 13040 13340 +250 33,896 57,873 -812
Dec13 130618 13430 13510 13430 13430 +250 0 2 +0
Total Volume and Open Interest 33,896 57,877 -812
Nikkei 225(SGX)
Sep13 130618 13055 13190 12910 13015 -35 216,771 197,971 +13,540
Dec13 130618 12900 12950 12895 12950 -35 11 30,115 -5
Mar14 130618 12935 12935 12935 12935 -40 0 35 +0
Total Volume and Open Interest 218,204 261,855 -165,575
CAC 40(EURONEXT)
Jun13 130618 3852.0 3870.0 3834.5 3860.5 -1.0 156,972 301,559 -44,481
Jul13 130618 3844.5 3862.5 3828.0 3853.0 -1.0 46,751 78,907 +6,474
Aug13 130618 3848.0 3854.0 3848.0 3854.0 -0.5 21 19 +1
Total Volume and Open Interest 207,788 388,094 -37,989
Hang Seng Index(HKFE)
Jun13 130618 21060 21188 20936 21160 +29 72,978 111,201 -1,077
Jul13 130618 21050 21182 20937 21157 +27 1,428 7,166 +784
Total Volume and Open Interest 74,849 122,980 -107
DAX(EUREX)
Jun13 130618 8203.5 8243.5 8175.0 8230.5 +10.5 129,410 150,208 -10,245
Sep13 130618 8210.5 8251.0 8182.0 8237.5 +10.5 16,921 45,415 +9,652
Dec13 130618 8217.0 8249.0 8207.0 8246.5 +10.5 209 1,774 +125
Total Volume and Open Interest 146,540 197,397 -468
FT-SE 100(EURONEXT)
Jun13 130618 6321.50 6394.00 6308.50 6367.50 +43.50 266,309 543,377 -51,965
Sep13 130618 6276.50 6352.50 6265.50 6324.00 +44.50 191,416 179,021 +52,973
Dec13 130618 6265.50 6314.50 6265.50 6298.00 +44.50 32 463 +24
Total Volume and Open Interest 457,757 722,861 +1,032
SPI 200(SFE)
Jun13 130618 4832.0 4858.0 4765.0 4820.0 -9.0 115,933 280,488 -19,719
Sep13 130618 4794.0 4823.0 4730.0 4784.0 -8.0 85,782 83,535 +58,985
Dec13 130618 4779.0 4779.0 4779.0 4779.0 -9.0 51 2,561 +18
Total Volume and Open Interest 201,779 369,371 +39,294
FTSE MIB(ISE)
Jun13 130618 16140.00 16325.00 16105.00 16203.00 -26.00 23,586 40,064 -1,970
Sep13 130618 16050.00 16235.00 16020.00 16126.00 -21.00 1,752 4,200 +103
Dec13 130618 16095.00 16110.00 16035.00 16036.00 -19.00 0 8 +0
Total Volume and Open Interest 25,338 44,272 -1,867
KOSPI 200(KFE)
Sep13 130618 247.10 247.80 244.65 247.70 +1.20 187,699 108,903 +1,983
Dec13 130618 247.50 249.05 246.40 249.00 +1.00 129 339 +32
Mar14 130618 247.05 248.30 247.05 248.30 -0.10 1 381 +0
Total Volume and Open Interest 187,829 109,623 +2,015
GSCI(CME)
Jul13 130618 632.00 633.00 631.00 633.00 +1.80 394 10,252 +264
Aug13 130618 631.80 631.80 629.80 631.80 +1.80 25 25 +25
Sep13 130618 627.00 628.00 626.00 628.00 +1.80      
Total Volume and Open Interest 753 11,256  
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