Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 19, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul13 130619 1513.00 1527.00 1505.25 1523.00 +12.25 50,982 154,427 -6,984
Aug13 130619 1435.50 1450.50 1429.00 1447.00 +11.50 11,141 38,463 +3,455
Sep13 130619 1338.00 1358.00 1331.75 1352.75 +15.50 2,699 16,515 -138
Nov13 130619 1291.75 1319.00 1285.50 1310.75 +21.00 71,438 331,629 +6,509
Jan14 130619 1296.50 1322.75 1291.50 1314.75 +19.50 4,542 31,931 +1,057
Mar14 130619 1293.50 1319.75 1292.25 1312.50 +17.25 2,452 13,110 +166
May14 130619 1298.00 1321.00 1294.50 1313.25 +15.25 3,154 15,883 +846
Jul14 130619 1303.75 1326.50 1302.25 1320.50 +15.50 1,668 8,720 +190
Aug14 130619 1310.25 1310.25 1294.75 1310.25 +15.50 0 63 +0
Sep14 130619 1294.25 1294.25 1278.75 1294.25 +15.50 0 20 +0
Nov14 130619 1274.00 1294.00 1271.75 1281.75 +9.00 600 10,579 +171
Jan15 130619 1284.50 1284.50 1275.50 1284.50 +9.00 2 31 +0
Mar15 130619 1280.75 1280.75 1271.75 1280.75 +9.00 0 4 +0
May15 130619 1277.75 1277.75 1268.75 1277.75 +9.00      
Total Volume and Open Interest 148,679 621,705 +5,273
Soybean Meal(CBOT)
Jul13 130619 453.20 455.80 448.80 453.60 +1.80 30,289 71,873 -2,557
Aug13 130619 423.90 427.90 419.80 426.50 +3.80 7,267 40,496 +1,314
Sep13 130619 399.90 407.30 399.40 406.10 +4.50 2,424 26,770 +101
Oct13 130619 382.50 390.50 379.80 388.10 +6.40 1,752 17,217 +152
Dec13 130619 381.20 389.10 378.00 386.60 +6.70 22,330 134,054 +3,416
Jan14 130619 381.40 389.90 379.30 387.50 +6.40 941 7,717 +115
Mar14 130619 380.90 388.70 379.90 386.40 +5.00 528 6,809 +99
May14 130619 380.50 388.90 380.50 386.50 +4.60 315 4,645 -42
Jul14 130619 383.30 390.00 382.60 388.90 +4.60 211 2,367 +89
Aug14 130619 380.10 388.00 380.00 388.00 +5.00 1 59 +0
Total Volume and Open Interest 66,094 312,582 +2,704
Soybean Oil(CBOT)
Jul13 130619 48.81 49.59 48.67 49.35 +0.54 41,834 87,804 -7,104
Aug13 130619 48.77 49.50 48.62 49.29 +0.53 19,357 48,716 +4,572
Sep13 130619 48.36 49.07 48.35 48.93 +0.52 4,639 23,032 +267
Oct13 130619 47.81 48.60 47.79 48.43 +0.56 2,526 18,087 -186
Dec13 130619 47.54 48.36 47.48 48.20 +0.62 24,432 146,228 +1,554
Jan14 130619 47.48 48.27 47.48 48.14 +0.70 1,308 16,795 +67
Mar14 130619 47.41 48.26 47.41 48.13 +0.68 373 8,981 +24
May14 130619 47.46 48.25 47.42 48.08 +0.66 237 4,248 -34
Jul14 130619 47.60 48.16 47.50 48.16 +0.66 246 4,708 +70
Aug14 130619 47.63 48.13 47.48 48.13 +0.65 49 486 +29
Total Volume and Open Interest 95,106 361,191 -688
Canola(WCE)
Jul13 130619 604.5 609.6 599.2 608.7 +3.5 4,518 21,769 -1,749
Nov13 130619 553.9 560.6 551.1 558.9 +5.0 8,042 98,655 -143
Jan14 130619 553.9 564.5 553.2 563.1 +7.1 632 7,273 -19
Mar14 130619 551.0 563.0 551.0 562.4 +8.2 5 1,125 -1
May14 130619 549.8 559.9 549.8 559.3 +8.1 0 353 +0
Total Volume and Open Interest 13,197 129,182 -1,912
Corn(CBOT)
Jul13 130619 672.00 683.75 665.25 682.25 +9.00 122,002 234,799 -25,395
Sep13 130619 587.00 610.50 584.75 610.00 +21.00 58,614 321,795 +5,441
Dec13 130619 549.00 571.00 547.00 570.50 +20.00 93,313 501,137 +6,240
Mar14 130619 560.00 581.25 557.75 581.25 +20.00 9,604 63,612 +1,309
May14 130619 566.75 588.25 565.00 588.25 +19.75 2,386 18,387 +165
Jul14 130619 574.00 594.75 571.75 594.50 +19.50 2,798 34,834 +657
Sep14 130619 565.00 584.00 565.00 583.50 +16.25 449 5,134 +166
Dec14 130619 563.00 579.75 560.75 579.25 +14.75 2,152 55,806 +406
Mar15 130619 571.00 585.25 570.50 585.25 +14.25 9 1,052 +8
May15 130619 584.00 588.75 574.75 588.75 +14.00 1 43 +0
Total Volume and Open Interest 291,373 1,240,393 -10,996
Wheat(CBOT)
Jul13 130619 684.50 710.75 682.50 707.00 +19.50 52,922 100,211 -11,646
Sep13 130619 692.00 718.00 689.75 714.25 +19.50 37,629 148,127 +6,093
Dec13 130619 704.50 730.75 702.75 727.00 +19.00 17,710 116,417 -2,219
Mar14 130619 717.75 744.00 717.75 741.00 +19.25 2,464 22,520 +444
May14 130619 729.00 754.25 728.25 751.25 +19.00 231 3,439 +33
Jul14 130619 734.75 761.00 734.25 757.25 +18.50 894 22,996 +38
Total Volume and Open Interest 112,330 422,218 -7,104
Wheat(KCBT)
Jul13 130619 718.00 743.50 714.75 739.75 +20.50 13,701 31,259 -5,582
Sep13 130619 720.00 743.25 716.00 740.50 +19.00 11,775 61,084 +3,228
Dec13 130619 733.25 758.00 731.00 755.50 +18.50 3,628 30,476 +1,325
Mar14 130619 748.25 771.00 745.75 768.50 +18.50 535 5,491 +109
May14 130619 755.00 779.50 754.75 776.75 +18.50 278 1,286 +102
Jul14 130619 757.75 782.50 757.75 779.75 +17.25 320 6,149 +74
Total Volume and Open Interest 30,246 136,047 -742
Wheat(MGE)
Jul13 130619 799.00 819.25 797.75 813.50 +14.50 3,189 8,965 -719
Sep13 130619 780.50 799.75 779.25 794.75 +14.50 2,538 14,354 +1,001
Dec13 130619 787.75 806.50 787.00 803.50 +15.00 743 10,020 +103
Mar14 130619 803.75 820.25 802.00 816.00 +14.25 194 1,787 +121
May14 130619 809.25 826.00 809.25 822.50 +13.25 5 415 +0
Total Volume and Open Interest 6,670 35,651 +506
Oats(CBOT)
Jul13 130619 397.00 403.25 393.75 403.25 +5.50 523 3,117 -58
Sep13 130619 391.00 392.50 388.75 392.50 +3.75 87 1,797 +32
Dec13 130619 387.50 390.75 386.25 390.00 +2.25 460 6,013 +314
Mar14 130619 390.00 394.25 390.00 394.25 +4.25 6 136 +1
Total Volume and Open Interest 1,076 11,064 +289
Rough Rice(CBOT)
Jul13 130619 16.25 16.29 16.18 16.28 0.00 732 5,111 -331
Sep13 130619 16.32 16.37 16.27 16.36 +0.02 449 4,431 +65
Nov13 130619 16.55 16.62 16.51 16.61 +0.02 194 902 +91
Jan14 130619 16.81 16.84 16.81 16.84 +0.02 0 67 +0
Total Volume and Open Interest 1,375 10,517 -175
Live Cattle(CME)
Jun13 130619 119.430 120.600 119.430 120.480 +0.980 2,598 12,064 -803
Aug13 130619 119.000 120.650 119.000 120.400 +1.365 19,470 147,442 -689
Oct13 130619 122.580 124.050 122.550 124.035 +1.500 8,354 62,349 -111
Dec13 130619 125.180 126.330 125.135 126.285 +1.250 6,780 48,135 +440
Feb14 130619 126.180 127.430 126.050 127.350 +1.150 1,745 17,035 +11
Apr14 130619 127.750 128.800 127.700 128.630 +0.880 824 9,219 +5
Total Volume and Open Interest 39,884 297,921 -1,109
Feeder Cattle(CME)
Aug13 130619 144.000 145.035 143.825 144.650 +0.850 2,650 22,806 +82
Sep13 130619 146.325 147.300 146.150 147.000 +0.765 549 3,432 -37
Oct13 130619 148.130 149.100 148.035 148.935 +0.785 420 3,177 +49
Nov13 130619 149.900 150.500 149.550 150.350 +0.800 329 2,368 -64
Jan14 130619 150.150 150.575 150.000 150.200 +0.600 289 930 +63
Mar14 130619 151.500 151.575 151.500 151.500 +0.500 0 95 +0
Apr14 130619 152.250 152.250 152.250 152.250 +0.150 3 45 +2
Total Volume and Open Interest 4,241 32,882 +96
Lean Hogs(CME)
Jul13 130619 99.100 101.330 99.080 99.980 +1.280 9,197 42,021 -1,714
Aug13 130619 97.500 99.500 97.400 98.385 +1.085 14,105 93,256 +2,783
Oct13 130619 85.050 86.000 85.050 85.535 +0.650 5,266 53,647 +174
Dec13 130619 81.850 82.500 81.850 82.400 +0.700 3,639 48,341 +1,125
Feb14 130619 83.600 84.300 83.550 84.250 +0.865 1,046 19,072 +307
Apr14 130619 84.830 85.650 84.830 85.430 +0.730 375 15,232 +82
May14 130619 90.150 90.500 90.035 90.500 +0.500 5 409 +3
Jun14 130619 91.950 92.450 91.950 92.250 +0.500 149 6,203 +85
Total Volume and Open Interest 33,815 279,700 +2,870
Class III Milk(CME)
Jun13 130619 18.03 18.04 18.00 18.04 +0.02 77 3,624 -21
Jul13 130619 17.91 18.11 17.90 18.04 +0.06 167 4,193 -15
Aug13 130619 18.47 18.53 18.36 18.48 +0.02 167 3,430 +30
Sep13 130619 18.81 18.84 18.73 18.82 -0.01 88 2,805 +3
Oct13 130619 18.79 18.84 18.79 18.84 +0.02 13 1,988 +3
Total Volume and Open Interest 569 21,610 +13
Cocoa(ICE)
Jul13 130619 2275 2275 2210 2236 -23 192 1,116 -370
Sep13 130619 2221 2229 2210 2216 +6 17,400 95,026 -1,388
Dec13 130619 2230 2232 2218 2225 +8 4,136 39,159 +874
Mar14 130619 2241 2241 2229 2234 +8 2,658 35,398 +10
May14 130619 2250 2250 2238 2243 +8 551 11,776 +294
Jul14 130619 2256 2256 2252 2252 +8 117 4,093 +13
Sep14 130619 2262 2262 2260 2260 +8 36 3,311 +15
Total Volume and Open Interest 25,090 190,316 -552
Coffee "C"(ICE)
Jul13 130619 122.90 123.40 121.90 122.75 +0.75 10,475 16,254 -7,747
Sep13 130619 123.80 125.20 123.40 124.35 +0.85 17,559 100,199 +2,525
Dec13 130619 127.00 128.35 126.70 127.60 +0.90 5,151 29,455 +613
Mar14 130619 130.25 131.55 129.95 130.85 +0.85 1,626 10,077 +426
May14 130619 132.25 133.40 132.05 132.90 +0.80 445 4,941 -10
Jul14 130619 134.30 135.00 134.30 134.80 +0.75 45 1,756 +9
Total Volume and Open Interest 35,310 165,757 -4,180
Orange Juice(ICE)
Jul13 130619 145.05 145.10 141.70 142.50 -2.55 2,495 7,961 -2,241
Sep13 130619 145.65 145.75 142.65 143.35 -2.45 2,183 13,269 +2,085
Nov13 130619 145.25 145.25 142.70 143.35 -1.95 38 1,183 +13
Jan14 130619 145.00 145.00 143.20 143.70 -1.60 6 503 +6
Mar14 130619 145.00 145.00 143.95 143.95 -1.60 0 60 +0
May14 130619 143.50 143.50 143.50 143.50 -1.60 0 32 +0
Total Volume and Open Interest 4,722 23,028 -137
Sugar #11(ICE)
Jul13 130619 16.76 17.08 16.63 16.97 +0.21 90,244 179,813 -32,068
Oct13 130619 17.00 17.41 16.93 17.29 +0.23 115,973 439,817 +13,578
Mar14 130619 17.86 18.16 17.75 18.08 +0.19 38,314 152,668 +2,788
May14 130619 17.82 18.06 17.73 18.01 +0.13 16,370 33,745 +1,336
Jul14 130619 17.83 18.05 17.75 18.00 +0.10 8,585 55,909 +875
Oct14 130619 18.02 18.23 17.95 18.19 +0.09 2,297 29,076 +378
Mar15 130619 18.43 18.63 18.36 18.58 +0.08 541 14,329 -82
May15 130619 18.27 18.50 18.27 18.50 +0.14 44 1,783 +43
Total Volume and Open Interest 272,417 914,089 -13,140
London Cocoa(LCE)
Jul13 130619 1441 1448 1433 1436 -3 3,108 40,566 -356
Sep13 130619 1453 1459 1447 1448 -4 8,337 50,515 -117
Dec13 130619 1461 1467 1456 1458 -2 2,462 61,610 +150
Mar14 130619 1465 1469 1458 1461 -2 3,246 57,802 -91
May14 130619 1470 1475 1463 1467 unch 531 15,077 -50
Jul14 130619 1476 1477 1471 1472 -1 77 5,632 +138
Sep14 130619 1478 1480 1475 1475 -4 79 2,353 +132
Total Volume and Open Interest 17,895 234,735 -144
London Sugar(LCE)
Aug13 130619 486.70 497.00 486.70 495.80 +6.40 3,636 37,980 -393
Oct13 130619 476.30 484.20 475.40 481.80 +4.90 1,457 21,602 +527
Dec13 130619 478.50 487.20 478.50 484.50 +4.00 125 7,549 +9
Mar14 130619 483.70 490.60 483.00 488.50 +3.10 196 7,279 +45
May14 130619 490.00 492.70 490.00 490.40 +2.30 50 3,101 +36
Total Volume and Open Interest 5,541 80,013 +332
Cotton(ICE)
Jul13 130619 85.02 85.93 84.40 85.40 +0.42 30,589 21,663 -7,457
Oct13 130619 87.27 87.69 86.50 87.14 -0.24 183 236 +41
Dec13 130619 87.13 87.47 85.80 86.60 -0.72 29,312 142,354 +4,273
Mar14 130619 86.41 86.99 85.50 86.18 -0.80 1,797 8,909 +579
May14 130619 86.20 86.66 85.50 86.01 -0.72 118 1,149 +5
Jul14 130619 86.18 86.24 85.49 86.03 -0.61 227 2,622 +44
Total Volume and Open Interest 62,372 178,126 -2,431
Lumber(CME)
Jul13 130619 280.8 284.5 278.5 281.5 +0.7 295 2,191 -16
Sep13 130619 284.0 288.0 282.0 284.2 +0.4 339 3,852 +92
Nov13 130619 287.7 290.2 286.0 288.4 -0.1 40 621 +21
Jan14 130619 299.7 300.1 299.0 299.0 -1.0 11 43 +8
Total Volume and Open Interest 688 6,728 +108
Crude Oil(NYM)
Jul13 130619 98.59 99.01 97.57 98.24 -0.20 242,794 74,667 -33,696
Aug13 130619 98.83 99.21 97.78 98.48 -0.19 145,589 256,724 +17,403
Sep13 130619 98.83 99.25 97.86 98.55 -0.17 56,237 244,006 +6,388
Oct13 130619 98.50 98.93 97.70 98.31 -0.12 27,501 111,586 -1,081
Nov13 130619 97.99 98.41 97.23 97.84 -0.06 20,889 76,010 +546
Dec13 130619 97.30 97.78 96.59 97.22 -0.04 58,955 245,514 +2,522
Jan14 130619 96.82 97.14 96.01 96.60 -0.05 7,072 57,630 +1,219
Feb14 130619 96.20 96.55 95.52 96.00 -0.07 2,187 25,840 +181
Mar14 130619 95.80 95.97 95.23 95.42 -0.09 5,926 47,025 -117
Apr14 130619 95.30 95.38 94.75 94.84 -0.12 1,110 24,954 +256
May14 130619 94.60 94.68 94.32 94.34 -0.14 1,554 23,434 -24
Jun14 130619 94.30 94.46 93.34 93.89 -0.16 13,018 105,079 +257
Jul14 130619 93.42 93.42 93.42 93.42 -0.17 1,077 30,790 +112
Aug14 130619 93.13 93.20 92.93 92.93 -0.19 741 19,166 -102
Sep14 130619 92.47 92.47 91.80 92.45 -0.20 1,265 31,958 +408
Oct14 130619 92.00 92.00 92.00 92.00 -0.20 2,022 16,989 +201
Total Volume and Open Interest 623,501 1,860,167 -1,083
e-miNY Crude Oil(NYM)
Jun13 130520 96.150 97.100 95.250 96.700 +0.675 6,262 1,483 -185
Jul13 130619 98.575 99.000 98.000 98.250 -0.200 3,934 1,821 -276
Aug13 130619 98.750 99.200 97.725 98.475 -0.200 1,374 1,362 +204
Sep13 130619 98.875 99.250 98.050 98.550 -0.175 147 573 +56
Oct13 130619 98.225 98.650 98.175 98.300 -0.125 38 427 +38
Nov13 130619 97.850 98.150 97.700 97.850 -0.050 2 20 +0
Dec13 130619 97.375 97.500 96.650 97.225 -0.025 4 82 +0
Jan14 130619 96.600 96.600 96.600 96.600 -0.050 2 2 +2
Feb14 130619 96.000 96.000 96.000 96.000 -0.075      
Mar14 130619 95.425 95.425 95.425 95.425 -0.075      
Total Volume and Open Interest 5,501 4,386 +24
Heating Oil(NYM)
Jul13 130619 296.27 298.87 295.70 297.25 +1.08 35,528 56,832 -3,780
Aug13 130619 296.40 298.94 295.81 297.37 +1.04 18,105 58,622 +1,113
Sep13 130619 297.25 299.40 296.40 297.91 +1.00 9,327 51,289 +486
Oct13 130619 298.06 299.53 297.15 298.41 +0.94 4,812 25,240 -306
Nov13 130619 299.01 299.59 298.02 298.82 +0.84 3,112 14,919 -141
Dec13 130619 298.61 300.37 297.65 299.05 +0.74 5,807 34,780 +229
Jan14 130619 299.75 300.28 298.59 299.48 +0.66 762 8,261 +178
Feb14 130619 299.07 300.24 298.33 299.36 +0.59 340 3,308 +29
Mar14 130619 298.80 298.88 297.37 298.37 +0.51 792 5,014 -292
Apr14 130619 297.12 297.33 296.62 296.62 +0.39 324 10,876 +13
May14 130619 295.23 295.23 294.92 294.92 +0.29 94 1,915 -4
Jun14 130619 294.03 294.03 292.89 293.35 +0.23 749 11,249 +345
Jul14 130619 293.01 293.01 292.22 292.60 +0.20 45 1,007 +25
Aug14 130619 291.92 292.02 291.51 291.92 +0.17 2 365 +0
Total Volume and Open Interest 79,868 290,635 -2,063
Gasoline(NYMEX)
Jul13 130619 288.21 290.30 287.47 289.24 +1.30 42,861 60,142 -6,647
Aug13 130619 287.82 289.40 286.65 288.34 +1.28 28,281 62,702 +4,019
Sep13 130619 286.24 287.46 284.99 286.48 +1.13 14,088 50,256 +1,121
Oct13 130619 272.90 274.20 272.09 273.23 +0.85 10,739 32,473 +579
Nov13 130619 269.90 270.56 268.66 269.73 +0.57 6,315 33,550 -21
Dec13 130619 267.68 268.48 266.30 267.34 +0.35 5,242 24,471 +427
Jan14 130619 266.95 267.05 265.73 266.50 +0.21 1,790 9,919 +381
Feb14 130619 267.32 267.50 266.84 266.90 +0.18 472 2,698 -13
Mar14 130619 268.73 268.73 268.22 268.22 +0.22 277 4,464 -68
Apr14 130619 284.95 284.95 284.14 284.22 +0.17 105 2,315 +2
Total Volume and Open Interest 110,227 288,746 -224
e-miNY RBOB Gasoline(NYM)
Jul13 130619 289.20 289.24 289.20 289.20 +1.30      
Aug13 130619 288.30 288.34 288.30 288.30 +1.20      
Sep13 130619 286.50 286.50 286.48 286.50 +1.10      
Oct13 130619 273.20 273.23 273.20 273.20 +0.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul13 130619 3.911 3.983 3.906 3.963 +0.058 137,156 105,030 -21,049
Aug13 130619 3.933 4.003 3.928 3.985 +0.058 60,446 145,934 +6,631
Sep13 130619 3.933 3.996 3.926 3.979 +0.055 36,816 222,444 +6,725
Oct13 130619 3.965 4.004 3.957 3.988 +0.054 32,067 162,169 -1,714
Nov13 130619 4.015 4.070 4.012 4.054 +0.051 13,524 84,090 +818
Dec13 130619 4.161 4.215 4.159 4.202 +0.047 7,933 55,567 -411
Jan14 130619 4.247 4.295 4.247 4.279 +0.044 27,208 138,578 +66
Feb14 130619 4.265 4.282 4.248 4.270 +0.042 1,930 32,017 -21
Mar14 130619 4.192 4.234 4.192 4.223 +0.043 9,367 83,712 +1,702
Apr14 130619 4.030 4.070 4.028 4.061 +0.035 9,273 117,109 +797
May14 130619 4.035 4.075 4.035 4.066 +0.034 497 23,354 -32
Jun14 130619 4.086 4.098 4.086 4.097 +0.034 414 20,435 -76
Jul14 130619 4.127 4.133 4.111 4.130 +0.034 278 15,053 +104
Aug14 130619 4.138 4.145 4.127 4.144 +0.033 100 14,049 -14
Sep14 130619 4.124 4.143 4.124 4.143 +0.033 88 18,331 +9
Oct14 130619 4.142 4.167 4.139 4.158 +0.032 728 60,844 -336
Total Volume and Open Interest 338,684 1,446,940 -6,855
Brent Crude Oil(ICE)
Aug13 130619 106.10 106.59 105.45 106.12 +0.10 160,175 309,624 -7,999
Sep13 130619 105.79 106.31 105.17 105.82 +0.08 67,087 227,106 +4,662
Oct13 130619 105.36 105.93 104.81 105.45 +0.06 24,270 122,847 +977
Nov13 130619 105.10 105.52 104.48 105.08 +0.05 17,219 60,648 +654
Dec13 130619 104.71 105.19 104.10 104.70 +0.04 53,341 195,386 -1,532
Jan14 130619 104.57 104.76 103.78 104.35 +0.04 5,700 48,983 -112
Feb14 130619 104.20 104.40 103.43 104.00 +0.04 3,072 28,067 +123
Mar14 130619 103.75 104.03 103.06 103.62 +0.03 3,982 34,836 +431
Apr14 130619 103.38 103.64 102.71 103.24 +0.02 1,528 38,020 +210
May14 130619 103.03 103.10 102.83 102.83 unch 1,108 16,449 +231
Jun14 130619 102.54 102.81 101.89 102.41 -0.02 11,470 82,324 -1,517
Jul14 130619 102.05 102.05 102.05 102.05 -0.03 973 16,090 +200
Aug14 130619 101.67 101.67 101.67 101.67 -0.05 503 20,697 -7
Sep14 130619 101.40 101.40 101.26 101.26 -0.06 436 24,756 -3
Total Volume and Open Interest 368,462 1,531,111 -2,587
Gas Oil(ICE)
Jul13 130619 895.50 902.75 894.25 897.75 +5.00 45,687 125,230 -5,095
Aug13 130619 895.75 901.75 894.50 897.25 +4.25 49,056 137,585 +166
Sep13 130619 896.75 902.25 895.75 898.00 +3.50 23,898 84,613 +3,457
Oct13 130619 898.25 902.75 897.00 899.00 +3.25 7,880 38,352 +71
Nov13 130619 900.00 903.00 896.25 899.00 +3.00 4,952 35,023 +347
Dec13 130619 898.00 903.00 895.75 898.75 +2.75 13,963 63,832 -385
Jan14 130619 899.50 902.25 898.00 898.75 +2.75 1,448 24,073 +87
Feb14 130619 898.25 900.50 896.75 897.25 +2.50 619 20,107 +371
Mar14 130619 896.75 898.00 894.00 894.50 +2.25 468 16,420 +66
Apr14 130619 893.75 893.75 890.25 890.50 +2.00 120 9,553 +38
Total Volume and Open Interest 150,726 639,214 -639
Ethanol(CBOT)
Jun13 130605 2.680 2.702 2.650 2.658 -0.022 94 190 -46
Jul13 130619 2.502 2.502 2.456 2.485 -0.015 167 1,007 -21
Aug13 130619 2.423 2.427 2.385 2.413 -0.008 177 2,154 +4
Sep13 130619 2.293 2.299 2.253 2.290 +0.019 151 2,543 +28
Oct13 130619 2.125 2.143 2.108 2.137 +0.026 175 1,355 +28
Nov13 130619 2.035 2.060 2.035 2.060 +0.026 108 755 -10
Dec13 130619 1.990 2.033 1.990 2.030 +0.026 83 1,678 +24
Jan14 130619 2.011 2.031 1.991 2.026 +0.030 31 535 -6
Total Volume and Open Interest 894 10,142 +47
WTI Crude Oil(ICE)
Jul13 130619 98.50 99.01 97.98 98.24 -0.20 36,480 34,812 -6,477
Aug13 130619 98.73 99.21 97.79 98.48 -0.19 39,803 88,488 +1,657
Sep13 130619 98.90 99.20 97.90 98.55 -0.17 15,090 64,468 +333
Oct13 130619 98.73 98.77 97.89 98.31 -0.12 6,800 25,359 -342
Nov13 130619 98.21 98.37 97.63 97.84 -0.06 5,147 18,924 +1,072
Dec13 130619 97.24 97.79 96.60 97.22 -0.04 18,358 118,147 -1,565
Jan14 130619 96.95 96.97 96.20 96.60 -0.05 1,475 15,705 +203
Feb14 130619 96.00 96.00 96.00 96.00 -0.07 639 5,414 +11
Mar14 130619 95.42 95.42 95.42 95.42 -0.09 981 9,525 +63
Apr14 130619 94.84 94.84 94.84 94.84 -0.12 216 7,138 +91
May14 130619 94.34 94.34 94.34 94.34 -0.14 97 4,355 +19
Jun14 130619 94.22 94.22 93.60 93.89 -0.16 1,112 27,773 +37
Jul14 130619 93.42 93.42 93.42 93.42 -0.17 92 4,901 +18
Aug14 130619 92.93 92.93 92.93 92.93 -0.19 25 3,185 +10
Sep14 130619 92.45 92.45 92.45 92.45 -0.20 36 10,006 -6
Oct14 130619 92.00 92.00 92.00 92.00 -0.20 8 3,927 +0
Total Volume and Open Interest 132,465 561,461 -4,225
US Dollar Index(ICE)
Sep13 130619 80.860 81.665 80.615 81.595 +0.845 29,562 47,746 +911
Dec13 130619 81.100 81.905 80.950 81.795 +0.845 2 503 +0
Mar14 130619 82.015 82.015 82.015 82.015 +0.845      
Total Volume and Open Interest 29,564 48,249 -29,496
Australian Dollar(CME)
Sep13 130619 94.29 95.00 92.25 92.81 -1.49 91,234 175,406 +6,658
Dec13 130619 93.51 94.24 91.80 92.25 -1.49 3 124 -1
Mar14 130619 91.70 93.54 91.70 91.70 -1.49 0 23 +0
Total Volume and Open Interest 91,237 175,555 -103,979
British Pound(CME)
Sep13 130619 156.32 156.69 154.41 154.77 -1.64 81,327 141,340 +1,156
Dec13 130619 156.26 156.53 154.50 154.69 -1.64 2 292 +1
Mar14 130619 154.62 156.25 154.62 154.62 -1.63 6 367 -6
Total Volume and Open Interest 81,335 142,272 -80,073
Canadian Dollar(CME)
Sep13 130619 97.71 98.08 97.00 97.02 -0.78 51,002 93,441 +1,903
Dec13 130619 97.45 97.85 96.80 96.81 -0.78 421 3,669 +183
Mar14 130619 97.25 97.48 96.59 96.59 -0.78 6 423 +5
Jun14 130619 96.96 97.15 96.37 96.37 -0.78 37 153 +1
Total Volume and Open Interest 56,304 146,949 +71
Japanese Yen(CME)
Sep13 130619 104.89 105.50 103.10 103.68 -1.32 150,175 161,677 +1,100
Dec13 130619 104.87 105.40 103.31 103.75 -1.32 32 1,247 +9
Mar14 130619 105.00 105.18 103.71 103.86 -1.32 0 32 +0
Total Volume and Open Interest 150,207 162,973 -94,834
Swiss Franc(CME)
Sep13 130619 108.77 109.02 107.42 107.59 -1.25 25,221 33,067 +791
Dec13 130619 109.03 109.03 107.71 107.71 -1.25 0 6 +0
Mar14 130619 107.85 109.10 107.85 107.85 -1.25      
Total Volume and Open Interest 25,221 33,073 -29,019
EuroFX(CME)
Sep13 130619 134.00 134.24 132.69 132.75 -1.36 173,366 200,459 +7,140
Dec13 130619 134.11 134.18 132.81 132.81 -1.36 27 741 +12
Mar14 130619 134.10 134.25 132.89 132.89 -1.36 6 27 +0
Total Volume and Open Interest 173,399 201,233 -67,887
Mexican Peso(CME)
Jul13 130619 770.00 773.75 762.00 762.00 -11.75 0 1 +0
Aug13 130619 760.00 771.75 760.00 760.00 -11.75      
Total Volume and Open Interest 31,998 64,637 -50,015
Brazilian Real(CME)
Jul13 130619 458.80 460.15 446.75 453.80 -5.35 485 6,131 -154
Aug13 130619 454.70 457.25 444.25 451.10 -5.15 0 2,271 +0
Sep13 130619 452.40 454.40 441.75 448.55 -4.95 450 7,195 +170
Oct13 130619 445.80 450.65 445.80 445.80 -4.85      
Total Volume and Open Interest 935 37,619 +16
30-Year T-Bonds(CBOT)
Jun13 130619 140~130 140~260 139~290 139~290 -0~210 2,502 12,625 -852
Sep13 130619 139~170 139~270 137~120 138~000 -1~180 314,012 556,759 +6,911
Dec13 130619 138~000 138~010 136~030 136~180 -1~160 34 69 +20
Total Volume and Open Interest 316,548 569,453 +6,079
10-Year T-Notes(CBOT)
Jun13 130619 130~090 130~125 129~280 129~285 -0~125 20,393 22,944 -3,150
Sep13 130619 129~065 129~120 127~125 127~290 -1~105 933,241 2,058,477 +5,867
Dec13 130619 128~210 128~210 127~110 127~130 -1~105      
Total Volume and Open Interest 953,634 2,081,421 +2,717
5-Year T-Notes(CBOT)
Jun13 130619 123~014 123~014 121~306 122~086 -0~244 7,966 23,771 -3,206
Sep13 130619 122~144 122~182 121~116 121~200 -0~274 496,076 1,441,402 +3,338
Dec13 130619 121~020 121~294 121~004 121~020 -0~274      
Total Volume and Open Interest 504,042 1,465,173 +132
2 Year T-Notes(CBOT)
Jun13 130619 110~082 110~084 110~062 110~062 -0~016 6,937 36,352 -2,195
Sep13 130619 110~054 110~062 110~020 110~026 -0~030 168,421 766,788 -7,466
Dec13 130619 110~012 110~012 110~012 110~012 -0~030      
Total Volume and Open Interest 175,358 803,140 -9,661
Eurodollars(CME)
Sep13 130619 99.710 99.710 99.695 99.705 -0.005 184,629 842,556 +33,713
Dec13 130619 99.685 99.685 99.660 99.670 -0.015 200,396 828,145 -1,648
Mar14 130619 99.645 99.650 99.610 99.625 -0.025 212,566 768,280 +3,457
Jun14 130619 99.600 99.605 99.540 99.565 -0.040 222,432 652,182 +12,692
Sep14 130619 99.535 99.540 99.455 99.485 -0.055 202,029 646,467 +19,399
Dec14 130619 99.440 99.455 99.330 99.370 -0.080 196,949 715,663 +10,954
Mar15 130619 99.330 99.345 99.175 99.220 -0.120 158,286 578,111 +940
Jun15 130619 99.185 99.205 98.985 99.035 -0.165 199,088 713,825 -4,530
Sep15 130619 99.010 99.040 98.770 98.825 -0.205 130,789 489,332 +4,490
Dec15 130619 98.825 98.855 98.535 98.600 -0.240 121,626 598,343 +1,334
Mar16 130619 98.625 98.655 98.300 98.370 -0.270 121,947 411,296 +1,042
Jun16 130619 98.425 98.450 98.055 98.135 -0.300 129,655 320,143 +3,620
Sep16 130619 98.200 98.235 97.815 97.905 -0.315 73,311 239,855 +44
Dec16 130619 97.995 98.025 97.585 97.685 -0.325 55,429 157,270 +759
Mar17 130619 97.795 97.835 97.370 97.485 -0.330 48,280 158,884 +5,225
Jun17 130619 97.600 97.635 97.160 97.285 -0.335 41,575 146,691 +1,377
Sep17 130619 97.425 97.460 96.970 97.105 -0.340 24,913 102,829 +1,162
Dec17 130619 97.245 97.280 96.785 96.930 -0.335 16,587 131,191 +419
Total Volume and Open Interest 2,387,991 8,702,116 +103,984
Ultra T-Bond(CBOT)
Jun13 130619 153~07 153~07 152~05 152~05 -0~20 930 9,183 -768
Sep13 130619 151~05 151~27 148~30 149~13 -1~28 35,345 378,536 +2,185
Dec13 130619 149~13 149~13 149~13 149~13 -1~28      
Total Volume and Open Interest 36,275 387,719 +1,417
30 Day Federal Funds(CBOT)
Jun13 130619 99.905 99.908 99.900 99.902 -0.005 2,311 49,577 -1,297
Jul13 130619 99.890 99.895 99.885 99.890 -0.005 2,298 35,875 +518
Aug13 130619 99.885 99.890 99.880 99.885 -0.005 3,183 27,832 +468
Sep13 130619 99.880 99.885 99.875 99.880 -0.005 1,761 21,986 +742
Oct13 130619 99.875 99.880 99.875 99.880 unch 1,930 15,749 -476
Nov13 130619 99.875 99.880 99.870 99.870 -0.010 970 15,809 -189
Total Volume and Open Interest 24,489 331,878 +1,635
3-Mth Euro-Yen(CME)
Sep13 130619 99.777 99.777 99.777 99.777 unch      
Dec13 130619 99.777 99.777 99.777 99.777 unch      
Mar14 130619 99.760 99.760 99.760 99.760 unch      
Jun14 130619 99.760 99.760 99.760 99.760 unch      
Sep14 130619 99.765 99.765 99.765 99.765 unch      
Dec14 130619 99.760 99.760 99.760 99.760 unch      
Mar15 130619 99.640 99.640 99.640 99.640 unch      
Jun15 130619 99.500 99.500 99.500 99.500 unch      
Sep15 130619 99.360 99.360 99.360 99.360 unch      
Dec15 130619 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep13 130619 99.78 99.78 99.78 99.78 unch 0 120 +0
Dec13 130619 99.78 99.78 99.78 99.78 unch 0 412 +0
Mar14 130619 99.76 99.76 99.76 99.76 unch 0 93 +0
Jun14 130619 99.76 99.76 99.76 99.76 unch 0 23 +0
Sep14 130619 99.76 99.76 99.76 99.76 unch 0 32 +0
Dec14 130619 99.76 99.76 99.76 99.76 unch 0 30 +0
Mar15 130619 99.64 99.64 99.64 99.64 unch      
Jun15 130619 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 710 -1,608
Japanese Gov't Bonds(SGX)
Sep13 130619 142.82 143.09 142.74 143.03 +0.15 828 16,643 -118
Dec13 130619 139.27 139.27 139.27 139.27 +0.15      
Mar14 130619 137.18 137.18 137.18 137.18 +0.15      
Total Volume and Open Interest 828 16,643 -118
Euro-Bund(EUREX)
Sep13 130619 143.35 143.73 142.35 143.44 +0.23 522,434 848,255 +6,393
Dec13 130619 141.63 141.75 140.61 141.54 +0.22 15 145 +12
Mar14 130619 141.54 141.54 141.54 141.54 +0.22      
Total Volume and Open Interest 522,449 848,400 +6,405
Euro-Bobl(EUREX)
Sep13 130619 125.94 126.12 125.39 125.98 +0.10 331,338 782,268 -4,282
Dec13 130619 124.23 124.23 124.23 124.23 +0.08 0 2 +0
Mar14 130619 124.23 124.23 124.23 124.23 +0.08      
Total Volume and Open Interest 331,338 782,270 -4,282
3-Mth Euribor(EUREX)
Jun13 130617 99.790 99.790 99.790 99.790 unch 0 2,973 +0
Sep13 130619 99.760 99.760 99.755 99.755 unch 391 1,924 +80
Dec13 130619 99.710 99.710 99.710 99.710 +0.005 606 1,469 -292
Total Volume and Open Interest 1,148 17,229 -3,096
Long Gilt(LIFFE)
Jun13 130619 115~27 115~31 115~23 115~25 +0~05 812 16,428 -200
Sep13 130619 114~27 115~05 114~23 114~28 +0~05 120,832 321,748 -2,304
Total Volume and Open Interest 121,644 338,176 -2,504
3-Mth Short Sterling(LIFFE)
Jun13 130619 99.49 99.50 99.49 99.49 +0.00 12,111 237,813 -6,521
Sep13 130619 99.49 99.49 99.47 99.49 +0.00 29,056 285,113 -5,883
Dec13 130619 99.44 99.45 99.42 99.44 +0.00 51,134 333,385 -9,306
Mar14 130619 99.38 99.41 99.36 99.39 +0.01 65,233 332,207 -11,338
Jun14 130619 99.32 99.34 99.29 99.33 +0.02 127,386 325,887 -729
Sep14 130619 99.25 99.28 99.22 99.27 +0.02 177,520 227,933 +1,990
Total Volume and Open Interest 800,218 2,745,927 -4,798
3-Mth Euribor(LIFFE)
Sep13 130619 99.755 99.765 99.735 99.755 unch 108,483 455,875 +9,588
Dec13 130619 99.710 99.720 99.670 99.710 +0.005 121,145 602,417 +15,072
Mar14 130619 99.645 99.660 99.600 99.650 +0.005 120,889 447,580 +675
Total Volume and Open Interest 1,136,214 4,099,428 -479,849
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 130619 97.39 97.39 97.37 97.39 unch 26,285 254,749 +976
Dec13 130619 97.47 97.48 97.45 97.47 -0.01 19,356 216,480 +2,088
Mar14 130619 97.47 97.47 97.44 97.46 -0.01 17,887 165,258 +5,488
Jun14 130619 97.38 97.39 97.36 97.37 -0.02 8,335 97,488 +215
Sep14 130619 97.25 97.25 97.23 97.23 -0.02 5,520 73,255 +167
Dec14 130619 97.11 97.11 97.09 97.09 -0.02 3,051 54,775 +1,265
Mar15 130619 96.97 96.98 96.95 96.96 -0.02 1,415 38,052 +502
Jun15 130619 96.84 96.85 96.83 96.84 -0.01 1,129 7,290 +763
Sep15 130619 96.72 96.72 96.72 96.72 -0.01 87 864 +5
Total Volume and Open Interest 83,145 908,943 +11,527
10-Year Aus T-Bonds(SFE)
Sep13 130619 96.60 96.61 96.56 96.57 -0.03 53,137 420,939 +10,808
Dec13 130619 96.61 96.61 96.61 96.61 -0.03      
Total Volume and Open Interest 53,137 420,939  
3-Year Aus T-Bonds(SFE)
Sep13 130619 97.45 97.45 97.41 97.43 -0.02 128,575 486,582 +34,509
Dec13 130619 97.47 97.47 97.47 97.47 -0.02      
Total Volume and Open Interest 128,575 486,582  
Gold(CMX)
Jun13 130619 1368.1 1373.6 1348.1 1373.6 +7.0 114 945 -437
Aug13 130619 1367.3 1376.0 1348.3 1374.0 +7.1 78,353 208,671 -4,083
Oct13 130619 1368.6 1376.8 1349.5 1375.2 +7.1 188 12,399 +14
Dec13 130619 1369.7 1378.0 1350.6 1376.3 +7.1 1,592 75,880 -273
Feb14 130619 1369.1 1378.2 1353.1 1377.4 +7.1 203 14,467 +24
Apr14 130619 1372.0 1378.6 1355.5 1378.6 +7.2 337 7,947 +213
Jun14 130619 1372.5 1379.9 1372.4 1379.9 +7.2 95 11,304 +10
Aug14 130619 1381.3 1381.3 1381.3 1381.3 +7.2 20 1,400 -6
Oct14 130619 1382.8 1382.8 1382.8 1382.8 +7.3 0 852 +0
Dec14 130619 1384.1 1384.4 1375.2 1384.4 +7.3 442 11,742 +287
Feb15 130619 1386.1 1386.1 1386.1 1386.1 +7.3 0 11 +0
Apr15 130619 1387.9 1387.9 1387.9 1387.9 +7.3      
Total Volume and Open Interest 82,254 372,950 -4,081
Silver(CMX)
Jul13 130619 2159.5 2185.0 2119.0 2162.3 -5.4 29,726 57,686 -437
Sep13 130619 2165.0 2185.0 2124.0 2167.1 -5.3 11,028 36,104 +2,779
Dec13 130619 2173.0 2195.0 2135.0 2173.8 -5.3 1,448 26,109 +229
Mar14 130619 2179.4 2179.4 2179.4 2179.4 -5.4 348 4,515 -100
May14 130619 2185.0 2185.0 2182.7 2182.7 -5.4 50 4,207 +25
Jul14 130619 2186.0 2186.0 2186.0 2186.0 -5.3 99 4,062 +30
Sep14 130619 2189.1 2189.1 2189.1 2189.1 -5.3 0 1,043 +0
Total Volume and Open Interest 43,003 150,968 +2,408
Platinum(NYMEX)
Jul13 130619 1441.9 1443.5 1413.7 1423.9 -16.2 10,806 41,643 -2,804
Oct13 130619 1446.8 1446.8 1417.9 1427.8 -16.3 3,901 20,228 +3,363
Jan14 130619 1441.0 1441.2 1428.0 1430.2 -16.2 59 1,019 +53
Apr14 130619 1431.4 1431.4 1431.4 1431.4 -16.2 0 4 +0
Total Volume and Open Interest 14,766 62,902 +609
Palladium(NYMEX)
Jun13 130619 694.85 694.85 694.85 694.85 -11.95 8 38 -10
Sep13 130619 712.20 713.45 693.50 696.40 -11.95 4,114 34,613 +25
Dec13 130619 710.00 710.00 697.10 697.70 -11.95 11 1,897 +10
Total Volume and Open Interest 4,133 36,716 +25
Copper(CMX)
Jul13 130619 315.25 317.40 312.25 314.10 -1.40 55,007 64,550 -5,600
Sep13 130619 316.40 318.40 313.35 315.15 -1.60 20,513 78,677 +4,549
Dec13 130619 318.75 320.20 315.70 316.95 -1.70 1,324 23,629 -24
Mar14 130619 321.15 322.10 317.15 318.75 -1.75 310 9,504 +140
May14 130619 319.10 320.05 319.10 320.05 -1.65 46 1,581 +2
Total Volume and Open Interest 77,540 190,465 -982
DJIA Index(CBOT)
Jun13 130619 15321 15321 15103 15116 -197 996 11,659 -873
Sep13 130619 15240 15262 15040 15047 -197 1,098 1,409 +757
Dec13 130619 14970 15167 14970 14970 -197 0 2 +0
Mar14 130619 14875 15072 14875 14875 -197      
Total Volume and Open Interest 2,094 13,070 -116
E-mini DJIA Index(CBOT)
Jun13 130619 15335 15348 15095 15116 -197 46,519 69,757 -6,187
Sep13 130619 15247 15278 15025 15047 -197 172,733 63,047 +20,358
Dec13 130619 14970 14970 14970 14970 -197 3 96 -1
Mar14 130619 14875 14875 14875 14875 -197 0 2 +0
Total Volume and Open Interest 219,255 132,902 +14,170
S & P 500(CME)
Jun13 130619 1650.50 1652.50 1628.00 1629.60 -21.50 52,817 134,737 -22,512
Sep13 130619 1646.80 1648.70 1620.60 1623.70 -21.50 49,893 103,804 +33,339
Dec13 130619 1617.20 1639.20 1617.20 1617.20 -21.70 8 2,943 +6
Mar14 130619 1611.00 1633.10 1611.00 1611.00 -21.80 0 2 +0
Total Volume and Open Interest 102,718 241,486 +10,833
S & P 500 E-Mini(Globex)
Jun13 130619 1652.50 1655.00 1626.25 1629.50 -21.50 893,732 1,672,843 -369,913
Sep13 130619 1646.50 1649.00 1620.25 1623.75 -21.50 2,107,368 1,921,432 +415,564
Total Volume and Open Interest 3,002,214 3,602,759 +45,832
NASDAQ 100(CME)
Jun13 130619 2998.50 2999.00 2959.00 2961.50 -32.00 994 9,987 -235
Sep13 130619 2988.00 2998.50 2953.00 2956.30 -32.20 1,119 2,462 +736
Dec13 130619 2950.00 2982.30 2950.00 2950.00 -32.30      
Total Volume and Open Interest 2,113 12,449 +501
NASDAQ 100 E-Mini(Globex)
Jun13 130619 2996.80 3003.50 2958.30 2961.50 -32.00 113,841 205,373 -42,305
Sep13 130619 2993.30 2999.00 2952.80 2956.30 -32.20 306,903 216,395 +71,216
Total Volume and Open Interest 420,745 421,814 +28,910
S & P Midcap 400(CME)
Jun13 130619 1170.30 1170.30 1170.30 1170.30 -17.30 160 1,637 -154
Sep13 130619 1189.00 1189.00 1167.60 1167.60 -17.40 164 203 +169
Dec13 130619 1165.60 1183.00 1165.60 1165.60 -17.40      
Total Volume and Open Interest 324 1,840 +15
Volatility Index(CBOE)
Jun13 130618 16.80 17.10 16.65 16.80 -0.15 86,261 57,744 -16,081
Jul13 130619 17.70 17.85 16.78 17.55 -0.10 77,637 137,977 +14,656
Aug13 130619 18.39 18.53 17.52 18.35 unch 28,034 59,201 +1,650
Sep13 130619 19.07 19.19 18.25 19.05 +0.05 11,298 35,357 +1,881
Total Volume and Open Interest 193,861 309,671 -37,174
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep13 130619 13350 13605 13200 13300 -40 29,563 55,309 -2,564
Dec13 130619 13390 13390 13390 13390 -40 6 2 +0
Total Volume and Open Interest 29,569 55,313 -2,564
Nikkei 225(SGX)
Sep13 130619 12990 13305 12955 13240 +225 140,300 195,107 -2,864
Dec13 130619 13205 13205 13065 13180 +230 1,000 31,115 +1,000
Mar14 130619 13060 13165 13060 13165 +230 0 35 +0
Total Volume and Open Interest 142,588 260,346 -1,509
CAC 40(EURONEXT)
Jun13 130619 3858.0 3870.0 3810.5 3839.5 -21.0 236,390 304,998 +3,439
Jul13 130619 3851.0 3862.0 3802.5 3832.0 -21.0 148,568 115,920 +37,013
Aug13 130619 3858.0 3858.0 3827.5 3833.5 -20.5 1 34 +15
Total Volume and Open Interest 394,158 432,174 +44,080
Hang Seng Index(HKFE)
Jun13 130619 21190 21200 20836 20938 -222 69,122 106,416 -4,785
Jul13 130619 21183 21183 20830 20933 -224 2,859 7,304 +138
Total Volume and Open Interest 72,462 118,510 -4,470
DAX(EUREX)
Jun13 130619 8240.5 8286.0 8131.0 8198.5 -32.0 157,369 136,998 -13,210
Sep13 130619 8237.0 8291.0 8139.0 8206.0 -31.5 45,435 66,168 +20,753
Dec13 130619 8235.0 8288.5 8150.0 8213.5 -33.0 65 1,784 +10
Total Volume and Open Interest 202,869 204,950 +7,553
FT-SE 100(EURONEXT)
Jun13 130619 6378.00 6388.00 6311.00 6351.00 -16.50 354,899 429,639 -113,738
Sep13 130619 6334.50 6343.00 6268.00 6307.00 -17.00 288,305 311,501 +132,480
Dec13 130619 6272.00 6289.50 6267.50 6281.00 -17.00 37 495 +32
Total Volume and Open Interest 643,241 741,635 +18,774
SPI 200(SFE)
Jun13 130619 4815.0 4880.0 4804.0 4875.0 +55.0 201,068 277,028 -3,460
Sep13 130619 4776.0 4842.0 4769.0 4836.0 +52.0 174,762 210,492 +126,957
Dec13 130619 4832.0 4832.0 4832.0 4832.0 +53.0 21 2,561 +0
Total Volume and Open Interest 375,872 492,874 +123,503
FTSE MIB(ISE)
Jun13 130619 16250.00 16310.00 16030.00 16083.00 -120.00 48,784 37,296 -2,768
Sep13 130619 16200.00 16230.00 15940.00 15993.00 -133.00 22,731 12,363 +8,163
Dec13 130619 15920.00 15920.00 15908.00 15908.00 -128.00 0 8 +0
Total Volume and Open Interest 71,515 49,667 +5,395
KOSPI 200(KFE)
Sep13 130619 247.70 248.70 245.55 246.70 -1.00 208,378 110,015 +1,112
Dec13 130619 249.10 250.00 247.00 248.15 -0.85 109 353 +14
Mar14 130619 247.30 247.30 247.30 247.30 -1.00 1 382 +1
Total Volume and Open Interest 208,488 110,750 +1,127
GSCI(CME)
Jul13 130619 634.00 638.25 634.00 637.00 +4.00 128 10,265 +13
Aug13 130619 635.50 637.00 631.75 635.50 +3.70 0 25 +0
Sep13 130619 629.00 633.00 629.00 632.00 +4.00      
Total Volume and Open Interest 128 10,290 -966
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!!!